stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231017,193500,706198611,170,170,170,170,23624
20231017,193400,706198611,170,170,170,170,0
20231017,193300,706198611,170,170,170,170,0
20231017,193200,706198611,170,170,170,170,0
20231017,193100,706198611,170,170,170,170,0
20231017,193000,706198611,170,170,170,170,0
20231017,192900,706198611,170,170,170,170,0
20231017,192800,706198611,170,170,170,170,0
20231017,192700,706198611,170,170,170,170,0
20231017,192600,706198611,170,170,170,170,0
20231017,192500,706198611,170,170,170,170,0
20231017,192400,706198611,170,170,170,170,0
20231017,192300,706198611,170,170,170,170,0
20231017,192200,706198611,170,170,170,170,0
20231017,192100,706198611,170,170,170,170,0
20231017,192000,706198611,170,170,170,170,0
20231017,191900,706198611,170,170,170,170,0
20231017,191800,706198611,170,170,170,170,0
20231017,191700,706198611,170,170,170,170,0
20231017,191600,706198611,170,170,170,170,0
20231017,191500,706198611,170,170,170,170,0
20231017,191400,706198611,170,170,170,170,0
20231017,191300,706198611,170,170,170,170,0
20231017,191200,706198611,170,170,170,170,0
20231017,191100,706198611,170,170,170,170,0
20231017,191000,706198611,170,170,170,170,0
20231017,190900,706198611,170,170,170,170,0
20231017,190800,706198611,170,170,170,170,0
20231017,190700,706198611,170,170,170,170,0
20231017,190600,706198611,170,170,170,170,0
20231017,190500,706198611,170,170,170,170,23624
20231017,190400,706198611,170,170,170,170,0
20231017,190300,706198611,170,170,170,170,0
20231017,190200,706198611,170,170,170,170,0
20231017,190100,706198611,170,170,170,170,0
20231017,190000,706198611,170,170,170,170,0
20231017,185900,706198611,170,170,170,170,0
20231017,185800,706198611,170,170,170,170,0
20231017,185700,706198611,170,170,170,170,0
20231017,185600,706198611,170,170,170,170,0
20231017,185500,706198611,170,170,170,170,0
20231017,185400,706198611,170,170,170,170,0
20231017,185300,706198611,170,170,170,170,0
20231017,185200,706198611,170,170,170,170,0
20231017,185100,706198611,170,170,170,170,0
20231017,185000,706198611,170,170,170,170,0
20231017,184900,706198611,170,170,170,170,0
20231017,184800,706198611,170,170,170,170,0
20231017,184700,706198611,170,170,170,170,0
20231017,184600,706198611,170,170,170,170,0
20231017,184500,706198611,170,170,170,170,0
20231017,184400,706198611,170,170,170,170,0
20231017,184300,706198611,170,170,170,170,0
20231017,184200,706198611,170,170,170,170,0
20231017,184100,706198611,170,170,170,170,0
20231017,184000,706198611,170,170,170,170,0
20231017,183900,706198611,170,170,170,170,0
20231017,183800,706198611,170,170,170,170,0
20231017,183700,706198611,170,170,170,170,0
20231017,183600,706198611,170,170,170,170,0
20231017,183500,706198611,170,170,170,170,23624
20231017,183400,706198611,170,170,170,170,0
20231017,183300,706198611,170,170,170,170,0
20231017,183200,706198611,170,170,170,170,0
20231017,183100,706198611,170,170,170,170,0
20231017,183000,706198611,170,170,170,170,0
20231017,182900,706198611,170,170,170,170,0
20231017,182800,706198611,170,170,170,170,0
20231017,182700,706198611,170,170,170,170,0
20231017,182600,706198611,170,170,170,170,0
20231017,182500,706198611,170,170,170,170,0
20231017,182400,706198611,170,170,170,170,0
20231017,182300,706198611,170,170,170,170,0
20231017,182200,706198611,170,170,170,170,0
20231017,182100,706198611,170,170,170,170,0
20231017,182000,706198611,170,170,170,170,0
20231017,181900,706198611,170,170,170,170,0
20231017,181800,706198611,170,170,170,170,0
20231017,181700,706198611,170,170,170,170,0
20231017,181600,706198611,170,170,170,170,0
20231017,181500,706198611,170,170,170,170,0
20231017,181400,706198611,170,170,170,170,0
20231017,181300,706198611,170,170,170,170,0
20231017,181200,706198611,170,170,170,170,0
20231017,181100,706198611,170,170,170,170,0
20231017,181000,706198611,170,170,170,170,0
20231017,180900,706198611,170,170,170,170,0
20231017,180800,706198611,170,170,170,170,0
20231017,180700,706198611,170,170,170,170,0
20231017,180600,706198611,170,170,170,170,0
20231017,180500,706198611,170,170,170,170,23624
20231017,180400,706198611,170,170,170,170,0
20231017,180300,706198611,170,170,170,170,0
20231017,180200,706198611,170,170,170,170,0
20231017,180100,706198611,170,170,170,170,0
20231017,180000,706198611,170,170,170,170,0
20231017,175900,706198611,170,170,170,170,0
20231017,175800,706198611,170,170,170,170,0
20231017,175700,706198611,170,170,170,170,0
20231017,175600,706198611,170,170,170,170,0
20231017,175500,706198611,170,170,170,170,0
20231017,175400,706198611,170,170,170,170,0
20231017,175300,706198611,170,170,170,170,0
20231017,175200,706198611,170,170,170,170,0
20231017,175100,706198611,170,170,170,170,0
20231017,175000,706198611,170,170,170,170,0
20231017,174900,706198611,170,170,170,170,0
20231017,174800,706198611,170,170,170,170,0
20231017,174700,706198611,170,170,170,170,0
20231017,174600,706198611,170,170,170,170,0
20231017,174500,706198611,170,170,170,170,0
20231017,174400,706198611,170,170,170,170,0
20231017,174300,706198611,170,170,170,170,0
20231017,174200,706198611,170,170,170,170,0
20231017,174100,706198611,170,170,170,170,0
20231017,174000,706198611,170,170,170,170,0
20231017,173900,706198611,170,170,170,170,0
20231017,173800,706198611,170,170,170,170,0
20231017,173700,706198611,170,170,170,170,0
20231017,173600,706198611,170,170,170,170,0
20231017,173500,706198611,170,170,170,170,23624
20231017,173400,706198611,170,170,170,170,0
20231017,173300,706198611,170,170,170,170,0
20231017,173200,706198611,170,170,170,170,0
20231017,173100,706198611,170,170,170,170,0
20231017,173000,706198611,170,170,170,170,0
20231017,172900,706198611,170,170,170,170,0
20231017,172800,706198611,170,170,170,170,0
20231017,172700,706198611,170,170,170,170,0
20231017,172600,706198611,170,170,170,170,0
20231017,172500,706198611,170,170,170,170,0
20231017,172400,706198611,170,170,170,170,0
20231017,172300,706198611,170,170,170,170,0
20231017,172200,706198611,170,170,170,170,0
20231017,172100,706198611,170,170,170,170,0
20231017,172000,706198611,170,170,170,170,0
20231017,171900,706198611,170,170,170,170,0
20231017,171800,706198611,170,170,170,170,0
20231017,171700,706198611,170,170,170,170,0
20231017,171600,706198611,170,170,170,170,0
20231017,171500,706198611,170,170,170,170,0
20231017,171400,706198611,170,170,170,170,0
20231017,171300,706198611,170,170,170,170,0
20231017,171200,706198611,170,170,170,170,0
20231017,171100,706198611,170,170,170,170,0
20231017,171000,706198611,170,170,170,170,0
20231017,170900,706198611,170,170,170,170,0
20231017,170800,706198611,170,170,170,170,0
20231017,170700,706198611,170,170,170,170,0
20231017,170600,706198611,170,170,170,170,0
20231017,170500,706198611,170,170,170,170,23624
20231017,170400,706198611,170,170,170,170,0
20231017,170300,706198611,170,170,170,170,0
20231017,170200,706198611,170,170,170,170,0
20231017,170100,706198611,170,170,170,170,0
20231017,170000,706198611,170,170,170,170,0
20231017,165900,706198611,170,170,170,170,0
20231017,165800,706198611,170,170,170,170,0
20231017,165700,706198611,170,170,170,170,0
20231017,165600,706198611,170,170,170,170,0
20231017,165500,706198611,170,170,170,170,0
20231017,165400,706198611,170,170,170,170,0
20231017,165300,706198611,170,170,170,170,0
20231017,165200,706198611,170,170,170,170,0
20231017,165100,706198611,170,170,170,170,0
20231017,165000,706198611,170,170,170,170,0
20231017,164900,706198611,170,170,170,170,0
20231017,164800,706198611,170,170,170,170,0
20231017,164700,706198611,170,170,170,170,0
20231017,164600,706198611,170,170,170,170,0
20231017,164500,706198611,170,170,170,170,0
20231017,164400,706198611,170,170,170,170,0
20231017,164300,706198611,170,170,170,170,0
20231017,164200,706198611,170,170,170,170,0
20231017,164100,706198611,170,170,170,170,0
20231017,164000,706198611,170,170,170,170,0
20231017,163900,706198611,170,170,170,170,0
20231017,163800,706198611,170,170,170,170,0
20231017,163700,706198611,170,170,170,170,0
20231017,163600,706198611,170,170,170,170,0
20231017,163500,706198611,170,170,170,170,23624
20231017,163400,706198611,170,170,170,170,0
20231017,163300,706198611,170,170,170,170,0
20231017,163200,706198611,170,170,170,170,0
20231017,163100,706198611,170,170,170,170,0
20231017,163000,706198611,170,170,170,170,0
20231017,162900,706198611,170,170,170,170,0
20231017,162800,706198611,170,170,170,170,0
20231017,162700,706198611,170,170,170,170,0
20231017,162600,706198611,170,170,170,170,0
20231017,162500,706198611,170,170,170,170,0
20231017,162400,706198611,170,170,170,170,0
20231017,162300,706198611,170,170,170,170,0
20231017,162200,706198611,170,170,170,170,0
20231017,162100,706198611,170,170,170,170,0
20231017,162000,706198611,170,170,170,170,0
20231017,161900,706198611,170,170,170,170,0
20231017,161800,706198611,170,170,170,170,0
20231017,161700,706198611,170,170,170,170,0
20231017,161600,706198611,170,170,170,170,0
20231017,161500,706198611,170,170,170,170,0
20231017,161400,706198611,170,170,170,170,0
20231017,161300,706198611,170,170,170,170,0
20231017,161200,706198611,170,170,170,170,0
20231017,161100,706198611,170,170,170,170,0
20231017,161000,706198611,170,170,170,170,0
20231017,160900,706198611,170,170,170,170,0
20231017,160800,706198611,170,170,170,170,0
20231017,160700,706198611,170,170,170,170,0
20231017,160600,706198611,170,170,170,170,0
20231017,160500,706198611,170,170,170,170,23624
20231017,160400,706198611,170,170,170,170,0
20231017,160300,706198611,170,170,170,170,0
20231017,160200,706198611,170,170,170,170,0
20231017,160100,706198611,170,170,170,170,0
20231017,160000,706198611,170,170,170,170,0
20231017,155900,706198611,170,170,170,170,0
20231017,155800,706198611,170,170,170,170,0
20231017,155700,706198611,170,170,170,170,0
20231017,155600,706198611,170,170,170,170,0
20231017,155500,706198611,170,170,170,170,0
20231017,155400,706198611,170,170,170,170,0
20231017,155300,706198611,170,170,170,170,0
20231017,155200,706198611,170,170,170,170,0
20231017,155100,706198611,170,170,170,170,0
20231017,155000,706198611,170,170,170,170,0
20231017,154900,706198611,170,170,170,170,0
20231017,154800,706198611,170,170,170,170,0
20231017,154700,706198611,170,170,170,170,0
20231017,154600,706198611,170,170,170,170,0
20231017,154500,706198611,170,170,170,170,0
20231017,154400,706198611,170,170,170,170,0
20231017,154300,706198611,170,170,170,170,0
20231017,154200,706198611,170,170,170,170,0
20231017,154100,706198611,170,170,170,170,0
20231017,154000,706198611,170,170,170,170,0
20231017,153900,706198611,170,170,170,170,0
20231017,153800,706198611,170,170,170,170,0
20231017,153700,706198611,170,170,170,170,0
20231017,153600,706198611,170,170,170,170,0
20231017,153500,706198611,170,170,170,170,23624
20231017,153400,706198611,170,170,170,170,0
20231017,153300,706198611,170,170,170,170,0
20231017,153200,706198611,170,170,170,170,0
20231017,153100,706198611,170,170,170,170,0
20231017,153000,706198611,170,170,170,170,23624
20231017,152900,702182531,170,170,170,170,0
20231017,152800,702182531,170,170,170,170,0
20231017,152700,702182531,170,170,170,170,0
20231017,152600,702182531,170,170,170,170,0
20231017,152500,702182531,170,170,170,170,0
20231017,152400,702182531,170,170,170,170,0
20231017,152300,702182531,170,170,170,170,0
20231017,152200,702182531,170,170,170,170,0
20231017,152100,702182531,170,170,170,170,0
20231017,152000,702182531,170,170,170,170,0
20231017,151900,702182531,170,169,170,169,446
20231017,151800,702106981,170,170,170,170,700
20231017,151700,701987981,169,170,170,169,1106
20231017,151600,701800961,170,170,170,170,20
20231017,151500,701797561,170,169,170,168,14000
20231017,151400,699438587,169,169,169,169,534
20231017,151300,699348341,169,168,169,168,5300
20231017,151200,698457441,168,168,168,168,0
20231017,151100,698457441,168,168,168,168,800
20231017,151000,698323041,169,169,169,169,328
20231017,150900,698267609,169,169,169,169,3882
20231017,150800,697611551,169,169,169,169,560
20231017,150700,697516911,169,169,169,169,574
20231017,150600,697419905,168,169,169,168,4393
20231017,150500,696678288,169,169,169,169,0
20231017,150400,696678288,169,168,169,168,304
20231017,150300,696627212,169,169,169,169,0
20231017,150200,696627212,169,169,169,169,0
20231017,150100,696627212,169,169,169,168,3003
20231017,150000,696121705,168,169,169,168,2108
20231017,145900,695767453,168,168,168,168,64
20231017,145800,695756701,169,170,170,169,875
20231017,145700,695608409,170,170,170,170,0
20231017,145600,695608409,170,170,170,170,0
20231017,145500,695608409,170,169,170,169,10000
20231017,145400,693916409,169,169,169,169,0
20231017,145300,693916409,169,169,169,169,200
20231017,145200,693882609,169,169,169,169,162
20231017,145100,693855231,169,169,169,169,75
20231017,145000,693842556,169,169,169,169,13
20231017,144900,693840359,169,170,170,169,12436
20231017,144800,691736239,170,170,170,170,12
20231017,144700,691734199,170,170,170,170,4934
20231017,144600,690895419,170,170,170,170,11
20231017,144500,690893549,170,169,170,169,398
20231017,144400,690826270,170,170,170,170,1511
20231017,144300,690569400,170,170,170,170,388
20231017,144200,690503440,170,169,170,169,16006
20231017,144100,687798425,169,170,170,169,3112
20231017,144000,687272297,170,170,170,170,519
20231017,143900,687184067,170,170,170,170,0
20231017,143800,687184067,170,170,170,170,45
20231017,143700,687176417,170,170,170,170,495
20231017,143600,687092267,169,169,169,169,150
20231017,143500,687066917,169,170,170,169,10227
20231017,143400,685338519,169,169,169,169,0
20231017,143300,685338519,169,169,169,169,915
20231017,143200,685183884,170,170,170,170,6000
20231017,143100,684163884,170,169,170,169,108
20231017,143000,684145624,169,169,169,169,200
20231017,142900,684111824,169,170,170,169,72
20231017,142800,684099634,170,170,170,170,1137
20231017,142700,683906344,170,170,170,170,1
20231017,142600,683906174,170,170,170,170,3
20231017,142500,683905664,169,169,169,169,294
20231017,142400,683855978,169,170,170,169,7377
20231017,142300,682601898,170,171,171,170,25
20231017,142200,682597624,171,171,171,171,16
20231017,142100,682594888,171,171,171,171,3388
20231017,142000,682015540,171,171,171,171,5000
20231017,141900,681160540,171,171,171,171,5000
20231017,141800,680305540,171,170,171,170,10001
20231017,141700,678598442,170,170,170,170,40
20231017,141600,678591642,170,170,170,170,184
20231017,141500,678560362,170,170,170,170,5104
20231017,141400,677692682,170,170,170,170,0
20231017,141300,677692682,170,170,170,170,45
20231017,141200,677685032,170,170,170,170,0
20231017,141100,677685032,170,170,170,170,562
20231017,141000,677589492,170,170,170,170,376
20231017,140900,677525572,171,170,171,170,10200
20231017,140800,675785141,171,169,171,169,11500
20231017,140700,673831343,169,169,169,169,2051
20231017,140600,673484724,169,168,169,168,1803
20231017,140500,673181539,169,169,169,169,1
20231017,140400,673181370,168,168,168,168,0
20231017,140300,673181370,168,168,168,168,1298
20231017,140200,672963306,168,168,168,168,270
20231017,140100,672917946,167,167,167,167,304
20231017,140000,672867178,170,168,170,168,10510
20231017,135900,671096968,168,168,168,168,6
20231017,135800,671095960,167,167,167,167,0
20231017,135700,671095960,167,165,167,165,1166
20231017,135600,670901242,167,167,167,165,4905
20231017,135500,670089634,167,166,167,166,1983
20231017,135400,669760354,166,165,166,165,2391
20231017,135300,669365838,165,166,166,165,8132
20231017,135200,668022926,166,166,166,166,1200
20231017,135100,667823726,166,167,167,166,101
20231017,135000,667806860,167,168,168,167,5612
20231017,134900,666869554,167,167,167,167,209
20231017,134800,666834651,167,167,167,167,0
20231017,134700,666834651,167,167,167,167,1
20231017,134600,666834484,166,167,167,166,6458
20231017,134500,665762069,167,167,167,167,486
20231017,134400,665680907,167,168,168,167,8944
20231017,134300,664187257,168,168,168,168,1265
20231017,134200,663974737,168,167,168,167,4796
20231017,134100,663170799,168,168,168,167,9514
20231017,134000,661581958,167,168,168,167,18521
20231017,133900,658476431,169,169,169,169,0
20231017,133800,658476431,169,169,169,169,567
20231017,133700,658380608,169,169,169,169,11002
20231017,133600,656521270,169,169,169,169,21
20231017,133500,656517721,170,170,170,170,6
20231017,133400,656516701,170,170,170,170,0
20231017,133300,656516701,170,168,170,168,101
20231017,133200,656499731,170,170,170,168,7969
20231017,133100,655154476,169,169,169,169,3301
20231017,133000,654596607,169,169,169,168,525
20231017,132900,654508382,169,169,169,169,2006
20231017,132800,654169368,170,168,170,168,45
20231017,132700,654161800,169,169,170,168,7016
20231017,132600,652980671,170,170,170,170,0
20231017,132500,652980671,170,170,170,169,3358
20231017,132400,652413144,170,170,170,170,654
20231017,132300,652301964,170,170,170,170,279
20231017,132200,652254534,170,169,170,169,3612
20231017,132100,651644102,169,168,169,168,1557
20231017,132000,651381017,169,169,169,168,1195
20231017,131900,651180062,169,169,169,168,6619
20231017,131800,650067815,170,169,171,169,18
20231017,131700,650064760,172,171,172,171,9374
20231017,131600,648461718,171,171,171,169,4588
20231017,131500,647681701,171,172,172,171,92
20231017,131400,647665896,172,172,173,171,3601
20231017,131300,647045304,172,171,174,170,39809
20231017,131200,640214945,171,169,171,169,18667
20231017,131100,637039367,170,168,170,168,30623
20231017,131000,631834870,167,167,167,167,15
20231017,130900,631832365,167,167,167,167,686
20231017,130800,631717803,167,168,168,167,12
20231017,130700,631715793,167,167,167,167,50
20231017,130600,631707443,167,167,167,167,600
20231017,130500,631607243,167,168,168,167,4
20231017,130400,631606572,168,167,168,167,1211
20231017,130300,631404334,169,167,169,167,2997
20231017,130200,630903779,169,169,169,168,1205
20231017,130100,630700153,167,167,167,167,229
20231017,130000,630661910,170,169,170,169,1396
20231017,125900,630424911,170,169,170,167,7837
20231017,125800,629108975,169,169,170,168,805
20231017,125700,628973669,170,169,170,169,1825
20231017,125600,628665216,169,169,170,169,51390
20231017,125500,619967826,169,168,169,167,5755
20231017,125400,619005286,168,169,169,168,49
20231017,125300,618997006,169,166,169,166,43946
20231017,125200,611637087,166,167,167,164,7430
20231017,125100,610414968,167,165,167,165,21846
20231017,125000,606799288,166,166,166,166,32
20231017,124900,606793976,166,166,166,166,30
20231017,124800,606788996,166,166,166,166,58
20231017,124700,606779368,166,166,166,166,4068
20231017,124600,606104080,166,166,166,166,0
20231017,124500,606104080,166,166,166,166,701
20231017,124400,605987714,166,166,166,166,61
20231017,124300,605977588,166,166,166,166,15
20231017,124200,605975098,166,166,166,166,124
20231017,124100,605954514,166,166,166,166,15
20231017,124000,605952024,166,166,166,166,179
20231017,123900,605922310,166,166,166,166,344
20231017,123800,605865206,166,166,166,166,2137
20231017,123700,605510464,166,166,166,166,7652
20231017,123600,604240232,166,166,166,166,5011
20231017,123500,603408406,166,166,166,166,319
20231017,123400,603355452,166,166,166,166,3001
20231017,123300,602857286,166,165,166,165,15
20231017,123200,602854798,166,166,166,166,1000
20231017,123100,602688798,166,166,166,166,0
20231017,123000,602688798,166,166,166,166,0
20231017,122900,602688798,166,166,166,166,4282
20231017,122800,601977986,166,166,166,166,84
20231017,122700,601964042,165,166,166,165,52994
20231017,122600,593180037,166,165,166,165,166
20231017,122500,593152614,165,165,165,165,39263
20231017,122400,586674219,165,165,165,165,3001
20231017,122300,586179054,164,165,165,164,3182
20231017,122200,585654026,165,165,165,165,208
20231017,122100,585619706,165,165,165,165,3
20231017,122000,585619211,165,165,165,165,1003
20231017,121900,585453716,165,165,165,165,40
20231017,121800,585447116,165,165,165,165,104
20231017,121700,585429956,165,165,165,165,10
20231017,121600,585428306,164,164,165,164,1425
20231017,121500,585194398,164,164,164,164,0
20231017,121400,585194398,164,165,165,164,3069
20231017,121300,584688026,164,164,164,164,0
20231017,121200,584688026,164,164,164,164,0
20231017,121100,584688026,164,164,164,164,40
20231017,121000,584681466,164,163,164,163,2827
20231017,120900,584217920,164,164,164,164,2371
20231017,120800,583829076,164,164,164,164,3312
20231017,120700,583285908,164,164,164,164,0
20231017,120600,583285908,164,164,164,164,5527
20231017,120500,582379480,164,164,164,164,3073
20231017,120400,581875508,164,164,164,164,0
20231017,120300,581875508,164,164,164,164,0
20231017,120200,581875508,164,164,164,164,16223
20231017,120100,579214936,164,164,164,164,5074
20231017,120000,578382800,164,164,164,164,82
20231017,115900,578369352,164,164,164,163,10
20231017,115800,578367713,164,164,164,164,0
20231017,115700,578367713,164,164,164,164,109
20231017,115600,578349837,164,164,164,164,5
20231017,115500,578349017,164,164,164,164,1222
20231017,115400,578148609,164,164,164,164,1
20231017,115300,578148445,162,164,164,162,27729
20231017,115200,573623054,164,164,164,164,1136
20231017,115100,573436750,165,165,165,165,167
20231017,115000,573409195,165,165,165,165,2
20231017,114900,573408865,165,165,165,165,0
20231017,114800,573408865,165,165,165,165,2
20231017,114700,573408535,165,165,165,165,14
20231017,114600,573406225,165,165,165,165,684
20231017,114500,573293365,165,165,165,165,769
20231017,114400,573166480,165,165,165,165,683
20231017,114300,573053785,165,165,165,165,65
20231017,114200,573043060,165,163,165,163,46494
20231017,114100,565441279,164,164,164,164,1208
20231017,114000,565243167,163,164,164,163,2186
20231017,113900,564886492,164,164,164,164,5
20231017,113800,564885672,164,164,164,164,0
20231017,113700,564885672,164,164,164,164,10020
20231017,113600,563242392,163,164,164,163,177
20231017,113500,563213394,164,164,164,164,54
20231017,113400,563204538,164,164,164,164,0
20231017,113300,563204538,164,164,164,164,1326
20231017,113200,562987074,164,164,164,164,2
20231017,113100,562986746,164,164,164,164,1000
20231017,113000,562822746,164,165,165,164,6061
20231017,112900,561828741,165,165,165,164,16
20231017,112800,561826105,165,165,165,165,1000
20231017,112700,561661105,163,164,164,163,4039
20231017,112600,560998852,165,165,165,165,5912
20231017,112500,560023372,165,165,165,165,0
20231017,112400,560023372,165,165,165,165,2425
20231017,112300,559623247,165,165,165,165,0
20231017,112200,559623247,165,165,165,164,298
20231017,112100,559574182,165,164,165,164,14138
20231017,112000,557253720,165,164,165,164,5000
20231017,111900,556431720,165,165,165,164,2361
20231017,111800,556044513,164,164,164,164,10
20231017,111700,556042873,164,165,165,164,43
20231017,111600,556035811,164,165,165,164,150
20231017,111500,556011161,164,165,165,164,519
20231017,111400,555926027,165,164,165,164,99
20231017,111300,555909693,165,164,165,164,4291
20231017,111200,555204666,165,165,165,165,2
20231017,111100,555204336,164,164,164,164,0
20231017,111000,555204336,164,164,164,164,1409
20231017,110900,554973260,164,163,165,163,3504
20231017,110800,554401604,165,163,165,163,812
20231017,110700,554267626,165,165,165,165,23
20231017,110600,554263831,165,163,165,163,386
20231017,110500,554200893,163,165,165,163,1893
20231017,110400,553890222,164,165,165,164,90
20231017,110300,553875452,165,165,165,165,10
20231017,110200,553873802,165,164,165,164,25116
20231017,110100,549754630,164,164,164,163,4463
20231017,110000,549022708,164,164,164,164,5568
20231017,105900,548109556,164,164,164,164,638
20231017,105800,548004924,164,164,164,164,11
20231017,105700,548003120,163,164,164,163,3
20231017,105600,548002629,164,164,164,163,18
20231017,105500,547999693,163,164,164,163,9
20231017,105400,547998218,164,163,164,163,11
20231017,105300,547996424,163,164,164,163,2011
20231017,105200,547668620,164,164,164,164,10
20231017,105100,547666980,163,164,164,163,10022
20231017,105000,546033372,164,164,164,164,532
20231017,104900,545946124,163,163,163,163,0
20231017,104800,545946124,163,164,164,163,4835
20231017,104700,545157939,164,164,164,164,115
20231017,104600,545139079,163,164,164,163,1184
20231017,104500,544945912,164,164,164,163,2037
20231017,104400,544613844,164,164,164,163,3889
20231017,104300,543978048,163,163,163,163,1000
20231017,104200,543815048,164,163,164,163,2926
20231017,104100,543337778,164,163,164,163,3738
20231017,104000,542726445,164,164,164,164,1700
20231017,103900,542447645,164,165,165,164,20172
20231017,103800,539139436,164,163,165,163,26606
20231017,103700,534775978,164,164,164,164,665
20231017,103600,534666918,164,163,164,163,1862
20231017,103500,534363402,163,163,163,163,16
20231017,103400,534360794,163,163,163,162,293
20231017,103300,534313036,163,164,164,163,557
20231017,103200,534222236,163,164,164,162,8384
20231017,103100,532855643,163,164,164,163,542
20231017,103000,532766933,164,164,164,164,2573
20231017,102900,532344961,164,164,164,164,0
20231017,102800,532344961,164,164,164,164,1101
20231017,102700,532164397,164,164,164,163,112
20231017,102600,532146031,163,164,164,163,2110
20231017,102500,531799992,164,164,164,163,1303
20231017,102400,531586340,164,163,164,163,11445
20231017,102300,529720714,163,162,163,162,2261
20231017,102200,529352897,162,162,162,162,1657
20231017,102100,529084463,162,163,163,162,12585
20231017,102000,527045627,163,162,163,162,2916
20231017,101900,526570819,163,162,163,162,1001
20231017,101800,526408656,163,162,163,162,1375
20231017,101700,526185889,163,163,163,162,4124
20231017,101600,525516827,163,162,163,162,17112
20231017,101500,522741527,163,163,163,160,8253
20231017,101400,521408500,161,164,164,161,47369
20231017,101300,513735012,164,164,164,164,301
20231017,101200,513685648,164,164,164,164,645
20231017,101100,513579868,164,164,164,163,53
20231017,101000,513571195,164,163,164,163,7335
20231017,100900,512375550,163,164,165,163,45262
20231017,100800,504982443,166,165,166,165,1299
20231017,100700,504767247,165,165,165,165,39583
20231017,100600,498236052,165,165,165,164,729
20231017,100500,498115768,165,165,165,164,6218
20231017,100400,497089808,165,165,165,165,2498
20231017,100300,496677638,165,164,165,164,55529
20231017,100200,487570881,164,163,164,163,9603
20231017,100100,486005571,164,164,164,164,8
20231017,100000,486004259,163,164,164,163,3164
20231017,095900,485487531,164,164,164,163,2491
20231017,095800,485080007,164,163,164,163,623
20231017,095700,484978284,163,163,163,163,9161
20231017,095600,483485041,164,164,164,163,13041
20231017,095500,481357467,164,164,164,164,7253
20231017,095400,480167975,164,162,164,162,14729
20231017,095300,477774318,162,163,163,162,91
20231017,095200,477759535,163,163,163,163,2725
20231017,095100,477315360,163,163,163,163,120
20231017,095000,477295800,163,163,163,162,6464
20231017,094900,476244491,163,164,164,163,5729
20231017,094800,475309362,164,163,164,162,3556
20231017,094700,474732136,163,163,164,163,20
20231017,094600,474728875,163,161,163,161,49951
20231017,094500,466645988,161,161,161,161,14000
20231017,094400,464391988,162,162,163,161,51492
20231017,094300,456088884,163,162,163,162,14879
20231017,094200,453673607,163,163,163,162,14638
20231017,094100,451291535,163,162,164,162,14653
20231017,094000,448916728,162,164,164,162,14088
20231017,093900,446626742,164,164,165,163,28062
20231017,093800,442042366,164,164,164,164,1956
20231017,093700,441721582,165,165,165,163,1038
20231017,093600,441552093,165,165,165,163,24463
20231017,093500,437562290,165,166,166,163,43377
20231017,093400,430450526,166,166,166,163,25599
20231017,093300,426236213,166,167,167,164,12340
20231017,093200,424200717,167,167,167,165,36909
20231017,093100,418079194,167,167,168,166,31875
20231017,093000,412765168,167,167,167,166,13473
20231017,092900,410526706,167,167,167,167,1495
20231017,092800,410277041,167,167,167,166,25855
20231017,092700,405959289,167,164,167,164,43060
20231017,092600,398814745,164,165,166,163,66074
20231017,092500,388008071,164,167,167,164,33693
20231017,092400,382446842,167,168,168,166,7223
20231017,092300,381243930,168,167,168,167,290
20231017,092200,381195300,167,166,169,166,10103
20231017,092100,379504129,165,167,168,164,50571
20231017,092000,371131772,167,168,170,167,63851
20231017,091900,360417284,168,170,171,168,15334
20231017,091800,357814212,170,171,171,168,91577
20231017,091700,342193443,171,171,171,171,0
20231017,091600,342193443,171,171,171,171,0
20231017,091500,342193443,171,167,171,165,119153
20231017,091400,322095529,168,161,168,161,171591
20231017,091300,293937725,161,156,161,156,111488
20231017,091200,276185392,157,156,158,155,70512
20231017,091100,265135633,155,153,157,153,144721
20231017,091000,242767975,154,157,159,150,348962
20231017,090900,189161561,159,156,159,155,176819
20231017,090800,161556308,154,154,154,154,0
20231017,090700,161556308,154,157,158,154,102450
20231017,090600,145579802,158,159,161,156,147309
20231017,090500,122240854,159,165,165,157,259178
20231017,090400,80567042,166,167,167,163,70636
20231017,090300,68887575,167,164,169,162,149201
20231017,090200,44339311,162,170,171,162,263446
20231017,090100,0,191,191,191,191,0
20231017,090000,0,191,191,191,191,0