stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,190000,659222732,1600,1600,1600,1600,5030
20231027,185900,659222732,1600,1600,1600,1600,0
20231027,185800,659222732,1600,1600,1600,1600,0
20231027,185700,659222732,1600,1600,1600,1600,0
20231027,185600,659222732,1600,1600,1600,1600,0
20231027,185500,659222732,1600,1600,1600,1600,0
20231027,185400,659222732,1600,1600,1600,1600,0
20231027,185300,659222732,1600,1600,1600,1600,0
20231027,185200,659222732,1600,1600,1600,1600,0
20231027,185100,659222732,1600,1600,1600,1600,0
20231027,185000,659222732,1600,1600,1600,1600,0
20231027,184900,659222732,1600,1600,1600,1600,0
20231027,184800,659222732,1600,1600,1600,1600,0
20231027,184700,659222732,1600,1600,1600,1600,0
20231027,184600,659222732,1600,1600,1600,1600,0
20231027,184500,659222732,1600,1600,1600,1600,0
20231027,184400,659222732,1600,1600,1600,1600,0
20231027,184300,659222732,1600,1600,1600,1600,0
20231027,184200,659222732,1600,1600,1600,1600,0
20231027,184100,659222732,1600,1600,1600,1600,0
20231027,184000,659222732,1600,1600,1600,1600,0
20231027,183900,659222732,1600,1600,1600,1600,0
20231027,183800,659222732,1600,1600,1600,1600,0
20231027,183700,659222732,1600,1600,1600,1600,0
20231027,183600,659222732,1600,1600,1600,1600,0
20231027,183500,659222732,1600,1600,1600,1600,0
20231027,183400,659222732,1600,1600,1600,1600,0
20231027,183300,659222732,1600,1600,1600,1600,0
20231027,183200,659222732,1600,1600,1600,1600,0
20231027,183100,659222732,1600,1600,1600,1600,0
20231027,183000,659222732,1600,1600,1600,1600,5030
20231027,182900,659222732,1600,1600,1600,1600,0
20231027,182800,659222732,1600,1600,1600,1600,0
20231027,182700,659222732,1600,1600,1600,1600,0
20231027,182600,659222732,1600,1600,1600,1600,0
20231027,182500,659222732,1600,1600,1600,1600,0
20231027,182400,659222732,1600,1600,1600,1600,0
20231027,182300,659222732,1600,1600,1600,1600,0
20231027,182200,659222732,1600,1600,1600,1600,0
20231027,182100,659222732,1600,1600,1600,1600,0
20231027,182000,659222732,1600,1600,1600,1600,0
20231027,181900,659222732,1600,1600,1600,1600,0
20231027,181800,659222732,1600,1600,1600,1600,0
20231027,181700,659222732,1600,1600,1600,1600,0
20231027,181600,659222732,1600,1600,1600,1600,0
20231027,181500,659222732,1600,1600,1600,1600,0
20231027,181400,659222732,1600,1600,1600,1600,0
20231027,181300,659222732,1600,1600,1600,1600,0
20231027,181200,659222732,1600,1600,1600,1600,0
20231027,181100,659222732,1600,1600,1600,1600,0
20231027,181000,659222732,1600,1600,1600,1600,0
20231027,180900,659222732,1600,1600,1600,1600,0
20231027,180800,659222732,1600,1600,1600,1600,0
20231027,180700,659222732,1600,1600,1600,1600,0
20231027,180600,659222732,1600,1600,1600,1600,0
20231027,180500,659222732,1600,1600,1600,1600,0
20231027,180400,659222732,1600,1600,1600,1600,0
20231027,180300,659222732,1600,1600,1600,1600,0
20231027,180200,659222732,1600,1600,1600,1600,0
20231027,180100,659222732,1600,1600,1600,1600,0
20231027,180000,659222732,1600,1600,1600,1600,5030
20231027,175900,659222732,1600,1600,1600,1600,0
20231027,175800,659222732,1600,1600,1600,1600,0
20231027,175700,659222732,1600,1600,1600,1600,0
20231027,175600,659222732,1600,1600,1600,1600,0
20231027,175500,659222732,1600,1600,1600,1600,0
20231027,175400,659222732,1600,1600,1600,1600,0
20231027,175300,659222732,1600,1600,1600,1600,0
20231027,175200,659222732,1600,1600,1600,1600,0
20231027,175100,659222732,1600,1600,1600,1600,0
20231027,175000,659222732,1600,1600,1600,1600,0
20231027,174900,659222732,1600,1600,1600,1600,0
20231027,174800,659222732,1600,1600,1600,1600,0
20231027,174700,659222732,1600,1600,1600,1600,0
20231027,174600,659222732,1600,1600,1600,1600,0
20231027,174500,659222732,1600,1600,1600,1600,0
20231027,174400,659222732,1600,1600,1600,1600,0
20231027,174300,659222732,1600,1600,1600,1600,0
20231027,174200,659222732,1600,1600,1600,1600,0
20231027,174100,659222732,1600,1600,1600,1600,0
20231027,174000,659222732,1600,1600,1600,1600,0
20231027,173900,659222732,1600,1600,1600,1600,0
20231027,173800,659222732,1600,1600,1600,1600,0
20231027,173700,659222732,1600,1600,1600,1600,0
20231027,173600,659222732,1600,1600,1600,1600,0
20231027,173500,659222732,1600,1600,1600,1600,0
20231027,173400,659222732,1600,1600,1600,1600,0
20231027,173300,659222732,1600,1600,1600,1600,0
20231027,173200,659222732,1600,1600,1600,1600,0
20231027,173100,659222732,1600,1600,1600,1600,0
20231027,173000,659222732,1600,1600,1600,1600,5030
20231027,172900,659222732,1600,1600,1600,1600,0
20231027,172800,659222732,1600,1600,1600,1600,0
20231027,172700,659222732,1600,1600,1600,1600,0
20231027,172600,659222732,1600,1600,1600,1600,0
20231027,172500,659222732,1600,1600,1600,1600,0
20231027,172400,659222732,1600,1600,1600,1600,0
20231027,172300,659222732,1600,1600,1600,1600,0
20231027,172200,659222732,1600,1600,1600,1600,0
20231027,172100,659222732,1600,1600,1600,1600,0
20231027,172000,659222732,1600,1600,1600,1600,0
20231027,171900,659222732,1600,1600,1600,1600,0
20231027,171800,659222732,1600,1600,1600,1600,0
20231027,171700,659222732,1600,1600,1600,1600,0
20231027,171600,659222732,1600,1600,1600,1600,0
20231027,171500,659222732,1600,1600,1600,1600,0
20231027,171400,659222732,1600,1600,1600,1600,0
20231027,171300,659222732,1600,1600,1600,1600,0
20231027,171200,659222732,1600,1600,1600,1600,0
20231027,171100,659222732,1600,1600,1600,1600,0
20231027,171000,659222732,1600,1600,1600,1600,0
20231027,170900,659222732,1600,1600,1600,1600,0
20231027,170800,659222732,1600,1600,1600,1600,0
20231027,170700,659222732,1600,1600,1600,1600,0
20231027,170600,659222732,1600,1600,1600,1600,0
20231027,170500,659222732,1600,1600,1600,1600,0
20231027,170400,659222732,1600,1600,1600,1600,0
20231027,170300,659222732,1600,1600,1600,1600,0
20231027,170200,659222732,1600,1600,1600,1600,0
20231027,170100,659222732,1600,1600,1600,1600,0
20231027,170000,659222732,1600,1600,1600,1600,5030
20231027,165900,659222732,1600,1600,1600,1600,0
20231027,165800,659222732,1600,1600,1600,1600,0
20231027,165700,659222732,1600,1600,1600,1600,0
20231027,165600,659222732,1600,1600,1600,1600,0
20231027,165500,659222732,1600,1600,1600,1600,0
20231027,165400,659222732,1600,1600,1600,1600,0
20231027,165300,659222732,1600,1600,1600,1600,0
20231027,165200,659222732,1600,1600,1600,1600,0
20231027,165100,659222732,1600,1600,1600,1600,0
20231027,165000,659222732,1600,1600,1600,1600,0
20231027,164900,659222732,1600,1600,1600,1600,0
20231027,164800,659222732,1600,1600,1600,1600,0
20231027,164700,659222732,1600,1600,1600,1600,0
20231027,164600,659222732,1600,1600,1600,1600,0
20231027,164500,659222732,1600,1600,1600,1600,0
20231027,164400,659222732,1600,1600,1600,1600,0
20231027,164300,659222732,1600,1600,1600,1600,0
20231027,164200,659222732,1600,1600,1600,1600,0
20231027,164100,659222732,1600,1600,1600,1600,0
20231027,164000,659222732,1600,1600,1600,1600,0
20231027,163900,659222732,1600,1600,1600,1600,0
20231027,163800,659222732,1600,1600,1600,1600,0
20231027,163700,659222732,1600,1600,1600,1600,0
20231027,163600,659222732,1600,1600,1600,1600,0
20231027,163500,659222732,1600,1600,1600,1600,0
20231027,163400,659222732,1600,1600,1600,1600,0
20231027,163300,659222732,1600,1600,1600,1600,0
20231027,163200,659222732,1600,1600,1600,1600,0
20231027,163100,659222732,1600,1600,1600,1600,0
20231027,163000,659222732,1600,1600,1600,1600,5030
20231027,162900,659222732,1600,1600,1600,1600,0
20231027,162800,659222732,1600,1600,1600,1600,0
20231027,162700,659222732,1600,1600,1600,1600,0
20231027,162600,659222732,1600,1600,1600,1600,0
20231027,162500,659222732,1600,1600,1600,1600,0
20231027,162400,659222732,1600,1600,1600,1600,0
20231027,162300,659222732,1600,1600,1600,1600,0
20231027,162200,659222732,1600,1600,1600,1600,0
20231027,162100,659222732,1600,1600,1600,1600,0
20231027,162000,659222732,1600,1600,1600,1600,0
20231027,161900,659222732,1600,1600,1600,1600,0
20231027,161800,659222732,1600,1600,1600,1600,0
20231027,161700,659222732,1600,1600,1600,1600,0
20231027,161600,659222732,1600,1600,1600,1600,0
20231027,161500,659222732,1600,1600,1600,1600,0
20231027,161400,659222732,1600,1600,1600,1600,0
20231027,161300,659222732,1600,1600,1600,1600,0
20231027,161200,659222732,1600,1600,1600,1600,0
20231027,161100,659222732,1600,1600,1600,1600,0
20231027,161000,659222732,1600,1600,1600,1600,0
20231027,160900,659222732,1600,1600,1600,1600,0
20231027,160800,659222732,1600,1600,1600,1600,0
20231027,160700,659222732,1600,1600,1600,1600,0
20231027,160600,659222732,1600,1600,1600,1600,0
20231027,160500,659222732,1600,1600,1600,1600,0
20231027,160400,659222732,1600,1600,1600,1600,0
20231027,160300,659222732,1600,1600,1600,1600,0
20231027,160200,659222732,1600,1600,1600,1600,0
20231027,160100,659222732,1600,1600,1600,1600,0
20231027,160000,659222732,1600,1600,1600,1600,5030
20231027,155900,659222732,1600,1600,1600,1600,0
20231027,155800,659222732,1600,1600,1600,1600,0
20231027,155700,659222732,1600,1600,1600,1600,0
20231027,155600,659222732,1600,1600,1600,1600,0
20231027,155500,659222732,1600,1600,1600,1600,0
20231027,155400,659222732,1600,1600,1600,1600,0
20231027,155300,659222732,1600,1600,1600,1600,0
20231027,155200,659222732,1600,1600,1600,1600,0
20231027,155100,659222732,1600,1600,1600,1600,0
20231027,155000,659222732,1600,1600,1600,1600,0
20231027,154900,659222732,1600,1600,1600,1600,0
20231027,154800,659222732,1600,1600,1600,1600,0
20231027,154700,659222732,1600,1600,1600,1600,0
20231027,154600,659222732,1600,1600,1600,1600,0
20231027,154500,659222732,1600,1600,1600,1600,0
20231027,154400,659222732,1600,1600,1600,1600,0
20231027,154300,659222732,1600,1600,1600,1600,0
20231027,154200,659222732,1600,1600,1600,1600,0
20231027,154100,659222732,1600,1600,1600,1600,0
20231027,154000,659222732,1600,1600,1600,1600,0
20231027,153900,659222732,1600,1600,1600,1600,0
20231027,153800,659222732,1600,1600,1600,1600,0
20231027,153700,659222732,1600,1600,1600,1600,0
20231027,153600,659222732,1600,1600,1600,1600,0
20231027,153500,659222732,1600,1600,1600,1600,0
20231027,153400,659222732,1600,1600,1600,1600,0
20231027,153300,659222732,1600,1600,1600,1600,0
20231027,153200,659222732,1600,1600,1600,1600,0
20231027,153100,659222732,1600,1600,1600,1600,0
20231027,153000,659222732,1600,1600,1600,1600,10060
20231027,152900,651174732,1602,1602,1602,1602,0
20231027,152800,651174732,1602,1602,1602,1602,0
20231027,152700,651174732,1602,1602,1602,1602,0
20231027,152600,651174732,1602,1602,1602,1602,0
20231027,152500,651174732,1602,1602,1602,1602,0
20231027,152400,651174732,1602,1602,1602,1602,0
20231027,152300,651174732,1602,1602,1602,1602,0
20231027,152200,651174732,1602,1602,1602,1602,0
20231027,152100,651174732,1602,1602,1602,1602,0
20231027,152000,651174732,1602,1602,1602,1602,0
20231027,151900,651174732,1602,1602,1602,1602,0
20231027,151800,651174732,1602,1602,1602,1602,0
20231027,151700,651174732,1602,1602,1602,1602,2
20231027,151600,651171528,1597,1597,1597,1597,462
20231027,151500,650433714,1597,1597,1597,1597,1
20231027,151400,650432117,1598,1600,1600,1598,1155
20231027,151300,648584350,1601,1604,1604,1601,1276
20231027,151200,646541447,1604,1604,1604,1604,0
20231027,151100,646541447,1604,1604,1604,1601,15
20231027,151000,646517417,1604,1604,1604,1604,230
20231027,150900,646148497,1609,1609,1609,1609,0
20231027,150800,646148497,1609,1608,1609,1608,1189
20231027,150700,644236195,1609,1609,1609,1609,20
20231027,150600,644204015,1609,1609,1609,1609,75
20231027,150500,644083340,1604,1609,1609,1604,3
20231027,150400,644078523,1603,1605,1605,1603,2390
20231027,150300,640243571,1605,1605,1605,1605,0
20231027,150200,640243571,1605,1600,1605,1600,725
20231027,150100,639082946,1600,1605,1605,1600,5
20231027,150000,639074941,1607,1600,1609,1600,2850
20231027,145900,634509952,1600,1600,1600,1600,256
20231027,145800,634100352,1600,1603,1603,1600,6852
20231027,145700,623134149,1603,1603,1603,1603,0
20231027,145600,623134149,1603,1603,1603,1603,600
20231027,145500,622172349,1603,1604,1604,1603,2300
20231027,145400,618484852,1604,1604,1604,1604,389
20231027,145300,617860896,1604,1604,1604,1604,0
20231027,145200,617860896,1604,1604,1604,1604,4
20231027,145100,617854480,1603,1603,1603,1603,700
20231027,145000,616732380,1603,1603,1603,1603,0
20231027,144900,616732380,1603,1603,1603,1603,500
20231027,144800,615930880,1608,1599,1608,1599,2100
20231027,144700,612570427,1596,1596,1596,1596,0
20231027,144600,612570427,1596,1596,1596,1596,0
20231027,144500,612570427,1596,1596,1596,1596,0
20231027,144400,612570427,1596,1597,1597,1596,1049
20231027,144300,610895762,1597,1595,1597,1595,1497
20231027,144200,608505241,1595,1592,1595,1592,12
20231027,144100,608486134,1592,1592,1592,1592,1
20231027,144000,608484542,1592,1592,1592,1592,871
20231027,143900,607097910,1592,1592,1592,1592,81
20231027,143800,606968958,1591,1594,1594,1591,339
20231027,143700,606429579,1597,1591,1597,1591,1974
20231027,143600,603282160,1592,1593,1593,1592,349
20231027,143500,602726551,1593,1594,1594,1593,500
20231027,143400,601930050,1594,1594,1594,1594,249
20231027,143300,601533144,1594,1594,1594,1594,218
20231027,143200,601185652,1594,1596,1596,1594,284
20231027,143100,600732780,1595,1602,1602,1595,241
20231027,143000,600347932,1602,1598,1602,1596,2201
20231027,142900,596823168,1602,1601,1602,1601,104
20231027,142800,596656659,1601,1601,1601,1600,323
20231027,142700,596139848,1606,1606,1606,1606,0
20231027,142600,596139848,1606,1602,1606,1602,30
20231027,142500,596091700,1602,1602,1606,1602,1644
20231027,142400,593458008,1606,1605,1606,1605,198
20231027,142300,593140028,1606,1606,1606,1606,0
20231027,142200,593140028,1606,1606,1606,1606,217
20231027,142100,592791526,1607,1606,1607,1606,683
20231027,142000,591694380,1606,1606,1606,1606,70
20231027,141900,591581960,1606,1606,1606,1606,0
20231027,141800,591581960,1606,1606,1606,1606,0
20231027,141700,591581960,1606,1606,1606,1606,0
20231027,141600,591581960,1606,1606,1606,1606,0
20231027,141500,591581960,1606,1606,1606,1606,1
20231027,141400,591580354,1606,1606,1606,1606,45
20231027,141300,591508084,1606,1606,1606,1606,1
20231027,141200,591506478,1602,1606,1607,1602,5044
20231027,141100,583402435,1607,1607,1607,1607,1
20231027,141000,583400828,1607,1607,1607,1607,1
20231027,140900,583399221,1607,1607,1607,1607,98
20231027,140800,583241735,1602,1604,1604,1602,1961
20231027,140700,580098493,1609,1609,1609,1609,0
20231027,140600,580098493,1609,1609,1609,1609,0
20231027,140500,580098493,1609,1609,1609,1609,0
20231027,140400,580098493,1609,1609,1609,1609,11
20231027,140300,580080794,1609,1609,1609,1609,0
20231027,140200,580080794,1609,1609,1609,1609,40
20231027,140100,580016434,1609,1609,1609,1609,1
20231027,140000,580014825,1609,1604,1609,1604,11
20231027,135900,579997176,1609,1609,1609,1609,30
20231027,135800,579948906,1604,1604,1604,1604,0
20231027,135700,579948906,1604,1604,1604,1604,0
20231027,135600,579948906,1604,1609,1609,1604,241
20231027,135500,579561142,1609,1609,1609,1609,1
20231027,135400,579559533,1609,1604,1609,1604,23
20231027,135300,579522541,1609,1609,1609,1609,0
20231027,135200,579522541,1609,1609,1609,1609,0
20231027,135100,579522541,1609,1609,1609,1609,1
20231027,135000,579520932,1609,1609,1609,1609,11
20231027,134900,579503233,1610,1610,1610,1610,0
20231027,134800,579503233,1610,1608,1610,1608,3
20231027,134700,579498405,1608,1608,1608,1608,351
20231027,134600,578933997,1608,1609,1609,1607,1375
20231027,134500,576723625,1614,1614,1614,1614,640
20231027,134400,575690665,1614,1614,1614,1614,1
20231027,134300,575689051,1614,1609,1614,1609,3
20231027,134200,575684219,1614,1614,1614,1614,1
20231027,134100,575682605,1614,1615,1615,1614,60
20231027,134000,575585707,1615,1610,1615,1610,92
20231027,133900,575437486,1610,1610,1610,1610,81
20231027,133800,575307076,1609,1603,1609,1603,1005
20231027,133700,573692111,1607,1602,1607,1602,2049
20231027,133600,570408188,1602,1602,1602,1602,0
20231027,133500,570408188,1602,1602,1602,1599,9
20231027,133400,570393785,1607,1607,1607,1607,0
20231027,133300,570393785,1607,1602,1607,1602,203
20231027,133200,570068566,1602,1602,1602,1602,2
20231027,133100,570065362,1602,1602,1602,1602,0
20231027,133000,570065362,1602,1602,1602,1602,1
20231027,132900,570063760,1600,1600,1600,1600,0
20231027,132800,570063760,1600,1600,1600,1600,1
20231027,132700,570062160,1600,1593,1601,1593,3501
20231027,132600,564465022,1597,1593,1597,1593,4497
20231027,132500,557301081,1593,1593,1593,1593,1
20231027,132400,557299488,1593,1593,1593,1593,6
20231027,132300,557289930,1593,1597,1597,1593,651
20231027,132200,556252487,1597,1597,1597,1597,1296
20231027,132100,554182775,1597,1597,1597,1597,1
20231027,132000,554181178,1592,1587,1592,1587,4457
20231027,131900,547096442,1584,1588,1589,1584,926
20231027,131800,545627866,1584,1586,1589,1581,3944
20231027,131700,539377502,1586,1588,1588,1585,4038
20231027,131600,532968516,1589,1592,1592,1589,2574
20231027,131500,528873775,1595,1601,1601,1595,5915
20231027,131400,519425392,1601,1601,1601,1601,299
20231027,131300,518946693,1604,1604,1607,1601,15
20231027,131200,518922658,1601,1601,1601,1601,0
20231027,131100,518922658,1601,1601,1601,1601,0
20231027,131000,518922658,1601,1601,1601,1600,4761
20231027,130900,511300307,1600,1600,1600,1598,847
20231027,130800,509945127,1598,1598,1600,1598,204
20231027,130700,509619129,1600,1600,1600,1600,1
20231027,130600,509617529,1600,1600,1600,1600,0
20231027,130500,509617529,1600,1600,1600,1600,162
20231027,130400,509358329,1600,1600,1600,1600,400
20231027,130300,508718329,1601,1601,1601,1601,0
20231027,130200,508718329,1601,1601,1601,1601,0
20231027,130100,508718329,1601,1601,1601,1601,10
20231027,130000,508702319,1600,1600,1600,1600,439
20231027,125900,507999919,1600,1601,1601,1600,243
20231027,125800,507611118,1601,1600,1601,1600,12
20231027,125700,507591916,1601,1600,1601,1600,33
20231027,125600,507539112,1600,1601,1601,1600,260
20231027,125500,507122880,1604,1602,1607,1602,542
20231027,125400,506254406,1602,1602,1602,1602,1
20231027,125300,506252804,1602,1602,1602,1602,51
20231027,125200,506171102,1602,1601,1602,1598,2738
20231027,125100,501790588,1602,1605,1605,1602,2745
20231027,125000,497392990,1607,1607,1607,1607,0
20231027,124900,497392990,1607,1607,1607,1607,3
20231027,124800,497388169,1605,1605,1605,1605,0
20231027,124700,497388169,1605,1609,1609,1605,497
20231027,124600,496590480,1608,1612,1612,1606,9703
20231027,124500,480976527,1615,1615,1615,1615,10
20231027,124400,480960377,1618,1615,1618,1615,13
20231027,124300,480939347,1614,1614,1614,1614,13
20231027,124200,480918365,1617,1618,1618,1615,3016
20231027,124100,476044994,1621,1621,1621,1621,0
20231027,124000,476044994,1621,1621,1621,1621,0
20231027,123900,476044994,1621,1621,1621,1621,401
20231027,123800,475394973,1617,1617,1617,1617,0
20231027,123700,475394973,1617,1618,1618,1617,246
20231027,123600,474996964,1618,1618,1618,1618,5
20231027,123500,474988874,1619,1619,1619,1619,23
20231027,123400,474951637,1619,1619,1619,1619,1
20231027,123300,474950018,1621,1621,1621,1621,0
20231027,123200,474950018,1621,1621,1621,1621,0
20231027,123100,474950018,1621,1621,1621,1621,0
20231027,123000,474950018,1621,1619,1621,1619,133
20231027,122900,474734689,1620,1620,1620,1620,0
20231027,122800,474734689,1620,1620,1620,1620,23
20231027,122700,474697429,1620,1620,1620,1620,65
20231027,122600,474592129,1620,1620,1620,1620,0
20231027,122500,474592129,1620,1620,1620,1620,0
20231027,122400,474592129,1620,1620,1620,1620,100
20231027,122300,474430129,1621,1621,1621,1621,0
20231027,122200,474430129,1621,1621,1621,1621,0
20231027,122100,474430129,1621,1621,1621,1621,0
20231027,122000,474430129,1621,1621,1621,1621,110
20231027,121900,474251819,1621,1622,1622,1621,858
20231027,121800,472860941,1621,1621,1621,1621,0
20231027,121700,472860941,1621,1622,1622,1621,2223
20231027,121600,469256338,1622,1622,1622,1622,134
20231027,121500,469038990,1624,1624,1624,1624,0
20231027,121400,469038990,1624,1624,1624,1624,200
20231027,121300,468714190,1625,1622,1625,1622,101
20231027,121200,468550365,1625,1625,1625,1625,1
20231027,121100,468548740,1625,1625,1625,1625,200
20231027,121000,468223740,1625,1625,1625,1625,0
20231027,120900,468223740,1625,1625,1625,1625,47
20231027,120800,468147365,1622,1622,1622,1622,448
20231027,120700,467420709,1622,1622,1622,1622,227
20231027,120600,467052515,1622,1622,1622,1622,100
20231027,120500,466890315,1622,1622,1622,1622,0
20231027,120400,466890315,1622,1622,1622,1622,13
20231027,120300,466869229,1625,1625,1625,1625,1
20231027,120200,466867604,1625,1625,1625,1625,0
20231027,120100,466867604,1625,1620,1625,1619,3547
20231027,120000,461122789,1625,1621,1625,1620,5013
20231027,115900,452976934,1625,1625,1625,1625,24
20231027,115800,452937934,1625,1626,1626,1625,2102
20231027,115700,449522111,1626,1626,1626,1626,0
20231027,115600,449522111,1626,1626,1626,1626,87
20231027,115500,449380649,1628,1628,1628,1628,0
20231027,115400,449380649,1628,1629,1629,1628,389
20231027,115300,448747331,1629,1629,1629,1629,26
20231027,115200,448704977,1629,1629,1629,1629,4
20231027,115100,448698461,1629,1629,1629,1629,0
20231027,115000,448698461,1629,1629,1629,1629,100
20231027,114900,448535561,1628,1628,1628,1628,110
20231027,114800,448356481,1628,1629,1629,1628,90
20231027,114700,448209951,1629,1629,1629,1629,181
20231027,114600,447915102,1631,1631,1631,1631,1
20231027,114500,447913471,1630,1630,1630,1630,0
20231027,114400,447913471,1630,1630,1630,1628,1472
20231027,114300,445515349,1630,1630,1630,1630,12
20231027,114200,445495789,1630,1631,1631,1630,729
20231027,114100,444306898,1632,1632,1632,1632,4
20231027,114000,444300370,1631,1631,1631,1631,0
20231027,113900,444300370,1631,1631,1631,1631,500
20231027,113800,443484870,1632,1632,1632,1632,2
20231027,113700,443481606,1631,1633,1633,1631,1116
20231027,113600,441660147,1633,1633,1633,1633,1330
20231027,113500,439488257,1632,1632,1632,1632,0
20231027,113400,439488257,1632,1637,1638,1632,2552
20231027,113300,435318376,1638,1638,1638,1638,0
20231027,113200,435318376,1638,1638,1638,1638,0
20231027,113100,435318376,1638,1638,1638,1638,0
20231027,113000,435318376,1638,1638,1638,1638,9
20231027,112900,435303634,1638,1638,1638,1638,0
20231027,112800,435303634,1638,1638,1638,1638,2
20231027,112700,435300358,1638,1638,1638,1638,4
20231027,112600,435293806,1638,1638,1638,1638,0
20231027,112500,435293806,1638,1638,1638,1638,0
20231027,112400,435293806,1638,1638,1638,1638,1063
20231027,112300,433552612,1638,1638,1638,1638,0
20231027,112200,433552612,1638,1638,1638,1638,106
20231027,112100,433378984,1638,1636,1638,1636,5345
20231027,112000,424633933,1635,1634,1635,1634,1231
20231027,111900,422622429,1634,1634,1634,1634,16
20231027,111800,422596285,1634,1634,1634,1634,10
20231027,111700,422579945,1634,1633,1634,1633,1692
20231027,111600,419816710,1632,1631,1632,1631,136
20231027,111500,419594759,1632,1632,1632,1632,1
20231027,111400,419593127,1632,1631,1632,1631,1485
20231027,111300,417171078,1630,1630,1630,1630,1100
20231027,111200,415378078,1612,1612,1612,1612,1
20231027,111100,415376466,1613,1622,1622,1613,2001
20231027,111000,412141923,1621,1630,1630,1569,9127
20231027,110900,397434084,1633,1633,1633,1633,33
20231027,110800,397380195,1630,1630,1630,1630,10
20231027,110700,397363895,1630,1630,1630,1630,5
20231027,110600,397355745,1630,1632,1632,1630,200
20231027,110500,397029365,1625,1625,1625,1625,0
20231027,110400,397029365,1625,1623,1625,1623,1833
20231027,110300,394050970,1621,1621,1621,1621,0
20231027,110200,394050970,1621,1621,1621,1621,0
20231027,110100,394050970,1621,1622,1622,1621,3
20231027,110000,394046105,1623,1623,1623,1623,0
20231027,105900,394046105,1623,1623,1623,1623,444
20231027,105800,393325493,1623,1624,1624,1623,235
20231027,105700,392944087,1624,1624,1624,1624,10
20231027,105600,392927847,1623,1623,1623,1623,1097
20231027,105500,391147416,1632,1632,1632,1632,73
20231027,105400,391028280,1634,1634,1634,1634,0
20231027,105300,391028280,1634,1632,1634,1632,3
20231027,105200,391023380,1634,1634,1634,1634,0
20231027,105100,391023380,1634,1634,1634,1634,62
20231027,105000,390922072,1631,1631,1631,1631,0
20231027,104900,390922072,1631,1631,1631,1631,1872
20231027,104800,387868840,1629,1629,1629,1629,130
20231027,104700,387657070,1631,1635,1636,1630,3571
20231027,104600,381835962,1628,1628,1628,1628,0
20231027,104500,381835962,1628,1628,1628,1628,1000
20231027,104400,380207962,1626,1626,1626,1626,0
20231027,104300,380207962,1626,1630,1630,1626,2577
20231027,104200,376012360,1620,1634,1634,1620,10000
20231027,104100,359733498,1637,1635,1637,1635,6292
20231027,104000,349443078,1630,1630,1630,1630,0
20231027,103900,349443078,1630,1635,1635,1630,24
20231027,103800,349403843,1635,1635,1635,1635,584
20231027,103700,348449003,1632,1629,1632,1627,1480
20231027,103600,346037300,1629,1630,1630,1629,2743
20231027,103500,341566410,1635,1635,1635,1635,11
20231027,103400,341548425,1635,1633,1635,1633,6436
20231027,103300,331036237,1630,1630,1630,1630,4
20231027,103200,331029717,1632,1628,1632,1628,2728
20231027,103100,326577693,1628,1626,1629,1626,4337
20231027,103000,319521951,1620,1620,1620,1620,0
20231027,102900,319521951,1620,1620,1620,1620,0
20231027,102800,319521951,1620,1626,1626,1620,4285
20231027,102700,312571578,1626,1626,1626,1626,62
20231027,102600,312470766,1625,1629,1629,1625,491
20231027,102500,311672236,1629,1629,1629,1629,1296
20231027,102400,309561052,1629,1629,1629,1629,1
20231027,102300,309559423,1625,1625,1625,1625,5
20231027,102200,309551298,1624,1630,1630,1624,6297
20231027,102100,299316638,1632,1632,1632,1632,157
20231027,102000,299060414,1632,1633,1633,1632,2199
20231027,101900,295470555,1633,1633,1633,1633,20
20231027,101800,295437895,1633,1634,1634,1632,85
20231027,101700,295299093,1634,1634,1634,1634,1002
20231027,101600,293661825,1639,1635,1639,1634,1201
20231027,101500,291699096,1635,1626,1635,1626,6155
20231027,101400,281663738,1626,1626,1626,1626,227
20231027,101300,281294636,1626,1625,1626,1625,6
20231027,101200,281284885,1625,1625,1625,1625,261
20231027,101100,280860760,1629,1629,1629,1629,1005
20231027,101000,279223615,1629,1629,1629,1629,4574
20231027,100900,271772569,1625,1624,1625,1624,2095
20231027,100800,268369194,1621,1618,1621,1615,7521
20231027,100700,256185303,1618,1612,1619,1612,4506
20231027,100600,248897167,1612,1605,1612,1603,11145
20231027,100500,230974112,1605,1604,1605,1604,651
20231027,100400,229929808,1602,1599,1602,1599,604
20231027,100300,228963490,1596,1595,1599,1595,257
20231027,100200,228553320,1599,1596,1599,1596,717
20231027,100100,227408016,1595,1595,1595,1595,3
20231027,100000,227403231,1590,1588,1590,1588,1301
20231027,095900,225336833,1583,1593,1593,1583,3048
20231027,095800,220496651,1593,1593,1593,1593,5
20231027,095700,220488686,1593,1593,1593,1593,101
20231027,095600,220327793,1596,1597,1597,1593,5638
20231027,095500,211335852,1597,1597,1597,1597,120
20231027,095400,211144212,1598,1600,1602,1597,3122
20231027,095300,206148316,1599,1600,1600,1596,3535
20231027,095200,200501955,1602,1599,1608,1599,18878
20231027,095100,170287977,1599,1594,1599,1590,5748
20231027,095000,161118912,1594,1592,1594,1587,2123
20231027,094900,157738579,1591,1591,1591,1591,329
20231027,094800,157215140,1591,1592,1592,1591,302
20231027,094700,156734632,1592,1591,1592,1591,3068
20231027,094600,151853381,1591,1583,1591,1583,3430
20231027,094500,146417813,1581,1582,1582,1581,4782
20231027,094400,138857423,1580,1580,1580,1580,1271
20231027,094300,136849243,1579,1579,1579,1579,0
20231027,094200,136849243,1579,1579,1579,1579,65
20231027,094100,136746608,1588,1581,1588,1579,1536
20231027,094000,134317352,1587,1576,1587,1576,250
20231027,093900,133922802,1574,1572,1578,1570,7578
20231027,093800,122014820,1572,1580,1580,1572,3818
20231027,093700,116000028,1583,1583,1583,1583,501
20231027,093600,115206945,1588,1588,1588,1584,1370
20231027,093500,113035575,1584,1590,1590,1584,882
20231027,093400,111638425,1590,1589,1590,1589,1352
20231027,093300,109490096,1589,1587,1589,1585,3249
20231027,093200,104330633,1587,1588,1588,1587,9
20231027,093100,104316349,1582,1579,1582,1579,1171
20231027,093000,102464678,1576,1576,1576,1576,1270
20231027,092900,100463158,1577,1577,1577,1577,2003
20231027,092800,97304427,1572,1577,1577,1572,1830
20231027,092700,94426075,1577,1578,1578,1577,18
20231027,092600,94397672,1577,1581,1581,1577,3275
20231027,092500,89226541,1581,1588,1588,1579,407
20231027,092400,88583636,1588,1577,1588,1577,2127
20231027,092300,85215497,1595,1592,1596,1583,3123
20231027,092200,80265383,1592,1592,1592,1592,0
20231027,092100,80265383,1592,1592,1592,1592,11
20231027,092000,80247871,1596,1596,1596,1595,109
20231027,091900,80074012,1596,1595,1596,1595,55
20231027,091800,79986282,1595,1595,1596,1590,2807
20231027,091700,75515727,1595,1599,1600,1595,1081
20231027,091600,73787930,1599,1599,1600,1597,944
20231027,091500,72279673,1600,1576,1600,1576,11172
20231027,091400,54562315,1577,1570,1577,1570,3721
20231027,091300,48717400,1570,1568,1570,1568,80
20231027,091200,48591820,1567,1573,1573,1567,3000
20231027,091100,43883994,1573,1573,1573,1573,100
20231027,091000,43726694,1573,1573,1573,1573,78
20231027,090900,43604000,1573,1571,1573,1571,341
20231027,090800,43067737,1571,1573,1573,1571,618
20231027,090700,42096447,1576,1574,1576,1572,59
20231027,090600,42003618,1574,1577,1577,1574,309
20231027,090500,41517012,1577,1571,1577,1571,2690
20231027,090400,37288395,1571,1565,1571,1565,99
20231027,090300,37132872,1572,1570,1573,1555,5579
20231027,090200,28445572,1573,1569,1573,1569,321
20231027,090100,27941919,1583,1583,1583,1583,0
20231027,090000,27941919,1583,1585,1585,1562,15961