stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,194100,70807861,160,160,160,160,41132
20231027,194000,70807861,160,160,160,160,0
20231027,193900,70807861,160,160,160,160,0
20231027,193800,70807861,160,160,160,160,0
20231027,193700,70807861,160,160,160,160,0
20231027,193600,70807861,160,160,160,160,0
20231027,193500,70807861,160,160,160,160,0
20231027,193400,70807861,160,160,160,160,0
20231027,193300,70807861,160,160,160,160,0
20231027,193200,70807861,160,160,160,160,0
20231027,193100,70807861,160,160,160,160,0
20231027,193000,70807861,160,160,160,160,0
20231027,192900,70807861,160,160,160,160,0
20231027,192800,70807861,160,160,160,160,0
20231027,192700,70807861,160,160,160,160,0
20231027,192600,70807861,160,160,160,160,0
20231027,192500,70807861,160,160,160,160,0
20231027,192400,70807861,160,160,160,160,0
20231027,192300,70807861,160,160,160,160,0
20231027,192200,70807861,160,160,160,160,0
20231027,192100,70807861,160,160,160,160,0
20231027,192000,70807861,160,160,160,160,0
20231027,191900,70807861,160,160,160,160,0
20231027,191800,70807861,160,160,160,160,0
20231027,191700,70807861,160,160,160,160,0
20231027,191600,70807861,160,160,160,160,0
20231027,191500,70807861,160,160,160,160,0
20231027,191400,70807861,160,160,160,160,0
20231027,191300,70807861,160,160,160,160,0
20231027,191200,70807861,160,160,160,160,0
20231027,191100,70807861,160,160,160,160,41132
20231027,191000,70807861,160,160,160,160,0
20231027,190900,70807861,160,160,160,160,0
20231027,190800,70807861,160,160,160,160,0
20231027,190700,70807861,160,160,160,160,0
20231027,190600,70807861,160,160,160,160,0
20231027,190500,70807861,160,160,160,160,0
20231027,190400,70807861,160,160,160,160,0
20231027,190300,70807861,160,160,160,160,0
20231027,190200,70807861,160,160,160,160,0
20231027,190100,70807861,160,160,160,160,0
20231027,190000,70807861,160,160,160,160,0
20231027,185900,70807861,160,160,160,160,0
20231027,185800,70807861,160,160,160,160,0
20231027,185700,70807861,160,160,160,160,0
20231027,185600,70807861,160,160,160,160,0
20231027,185500,70807861,160,160,160,160,0
20231027,185400,70807861,160,160,160,160,0
20231027,185300,70807861,160,160,160,160,0
20231027,185200,70807861,160,160,160,160,0
20231027,185100,70807861,160,160,160,160,0
20231027,185000,70807861,160,160,160,160,0
20231027,184900,70807861,160,160,160,160,0
20231027,184800,70807861,160,160,160,160,0
20231027,184700,70807861,160,160,160,160,0
20231027,184600,70807861,160,160,160,160,0
20231027,184500,70807861,160,160,160,160,0
20231027,184400,70807861,160,160,160,160,0
20231027,184300,70807861,160,160,160,160,0
20231027,184200,70807861,160,160,160,160,0
20231027,184100,70807861,160,160,160,160,41132
20231027,184000,70807861,160,160,160,160,0
20231027,183900,70807861,160,160,160,160,0
20231027,183800,70807861,160,160,160,160,0
20231027,183700,70807861,160,160,160,160,0
20231027,183600,70807861,160,160,160,160,0
20231027,183500,70807861,160,160,160,160,0
20231027,183400,70807861,160,160,160,160,0
20231027,183300,70807861,160,160,160,160,0
20231027,183200,70807861,160,160,160,160,0
20231027,183100,70807861,160,160,160,160,0
20231027,183000,70807861,160,160,160,160,0
20231027,182900,70807861,160,160,160,160,0
20231027,182800,70807861,160,160,160,160,0
20231027,182700,70807861,160,160,160,160,0
20231027,182600,70807861,160,160,160,160,0
20231027,182500,70807861,160,160,160,160,0
20231027,182400,70807861,160,160,160,160,0
20231027,182300,70807861,160,160,160,160,0
20231027,182200,70807861,160,160,160,160,0
20231027,182100,70807861,160,160,160,160,0
20231027,182000,70807861,160,160,160,160,0
20231027,181900,70807861,160,160,160,160,0
20231027,181800,70807861,160,160,160,160,0
20231027,181700,70807861,160,160,160,160,0
20231027,181600,70807861,160,160,160,160,0
20231027,181500,70807861,160,160,160,160,0
20231027,181400,70807861,160,160,160,160,0
20231027,181300,70807861,160,160,160,160,0
20231027,181200,70807861,160,160,160,160,0
20231027,181100,70807861,160,160,160,160,41132
20231027,181000,70807861,160,160,160,160,0
20231027,180900,70807861,160,160,160,160,0
20231027,180800,70807861,160,160,160,160,0
20231027,180700,70807861,160,160,160,160,0
20231027,180600,70807861,160,160,160,160,0
20231027,180500,70807861,160,160,160,160,0
20231027,180400,70807861,160,160,160,160,0
20231027,180300,70807861,160,160,160,160,0
20231027,180200,70807861,160,160,160,160,0
20231027,180100,70807861,160,160,160,160,0
20231027,180000,70807861,160,160,160,160,0
20231027,175900,70807861,160,160,160,160,0
20231027,175800,70807861,160,160,160,160,0
20231027,175700,70807861,160,160,160,160,0
20231027,175600,70807861,160,160,160,160,0
20231027,175500,70807861,160,160,160,160,0
20231027,175400,70807861,160,160,160,160,0
20231027,175300,70807861,160,160,160,160,0
20231027,175200,70807861,160,160,160,160,0
20231027,175100,70807861,160,160,160,160,0
20231027,175000,70807861,160,160,160,160,0
20231027,174900,70807861,160,160,160,160,0
20231027,174800,70807861,160,160,160,160,0
20231027,174700,70807861,160,160,160,160,0
20231027,174600,70807861,160,160,160,160,0
20231027,174500,70807861,160,160,160,160,0
20231027,174400,70807861,160,160,160,160,0
20231027,174300,70807861,160,160,160,160,0
20231027,174200,70807861,160,160,160,160,0
20231027,174100,70807861,160,160,160,160,41132
20231027,174000,70807861,160,160,160,160,0
20231027,173900,70807861,160,160,160,160,0
20231027,173800,70807861,160,160,160,160,0
20231027,173700,70807861,160,160,160,160,0
20231027,173600,70807861,160,160,160,160,0
20231027,173500,70807861,160,160,160,160,0
20231027,173400,70807861,160,160,160,160,0
20231027,173300,70807861,160,160,160,160,0
20231027,173200,70807861,160,160,160,160,0
20231027,173100,70807861,160,160,160,160,0
20231027,173000,70807861,160,160,160,160,0
20231027,172900,70807861,160,160,160,160,0
20231027,172800,70807861,160,160,160,160,0
20231027,172700,70807861,160,160,160,160,0
20231027,172600,70807861,160,160,160,160,0
20231027,172500,70807861,160,160,160,160,0
20231027,172400,70807861,160,160,160,160,0
20231027,172300,70807861,160,160,160,160,0
20231027,172200,70807861,160,160,160,160,0
20231027,172100,70807861,160,160,160,160,0
20231027,172000,70807861,160,160,160,160,0
20231027,171900,70807861,160,160,160,160,0
20231027,171800,70807861,160,160,160,160,0
20231027,171700,70807861,160,160,160,160,0
20231027,171600,70807861,160,160,160,160,0
20231027,171500,70807861,160,160,160,160,0
20231027,171400,70807861,160,160,160,160,0
20231027,171300,70807861,160,160,160,160,0
20231027,171200,70807861,160,160,160,160,0
20231027,171100,70807861,160,160,160,160,41132
20231027,171000,70807861,160,160,160,160,0
20231027,170900,70807861,160,160,160,160,0
20231027,170800,70807861,160,160,160,160,0
20231027,170700,70807861,160,160,160,160,0
20231027,170600,70807861,160,160,160,160,0
20231027,170500,70807861,160,160,160,160,0
20231027,170400,70807861,160,160,160,160,0
20231027,170300,70807861,160,160,160,160,0
20231027,170200,70807861,160,160,160,160,0
20231027,170100,70807861,160,160,160,160,0
20231027,170000,70807861,160,160,160,160,0
20231027,165900,70807861,160,160,160,160,0
20231027,165800,70807861,160,160,160,160,0
20231027,165700,70807861,160,160,160,160,0
20231027,165600,70807861,160,160,160,160,0
20231027,165500,70807861,160,160,160,160,0
20231027,165400,70807861,160,160,160,160,0
20231027,165300,70807861,160,160,160,160,0
20231027,165200,70807861,160,160,160,160,0
20231027,165100,70807861,160,160,160,160,0
20231027,165000,70807861,160,160,160,160,0
20231027,164900,70807861,160,160,160,160,0
20231027,164800,70807861,160,160,160,160,0
20231027,164700,70807861,160,160,160,160,0
20231027,164600,70807861,160,160,160,160,0
20231027,164500,70807861,160,160,160,160,0
20231027,164400,70807861,160,160,160,160,0
20231027,164300,70807861,160,160,160,160,0
20231027,164200,70807861,160,160,160,160,0
20231027,164100,70807861,160,160,160,160,41132
20231027,164000,70807861,160,160,160,160,0
20231027,163900,70807861,160,160,160,160,0
20231027,163800,70807861,160,160,160,160,0
20231027,163700,70807861,160,160,160,160,0
20231027,163600,70807861,160,160,160,160,0
20231027,163500,70807861,160,160,160,160,0
20231027,163400,70807861,160,160,160,160,0
20231027,163300,70807861,160,160,160,160,0
20231027,163200,70807861,160,160,160,160,0
20231027,163100,70807861,160,160,160,160,0
20231027,163000,70807861,160,160,160,160,0
20231027,162900,70807861,160,160,160,160,0
20231027,162800,70807861,160,160,160,160,0
20231027,162700,70807861,160,160,160,160,0
20231027,162600,70807861,160,160,160,160,0
20231027,162500,70807861,160,160,160,160,0
20231027,162400,70807861,160,160,160,160,0
20231027,162300,70807861,160,160,160,160,0
20231027,162200,70807861,160,160,160,160,0
20231027,162100,70807861,160,160,160,160,0
20231027,162000,70807861,160,160,160,160,0
20231027,161900,70807861,160,160,160,160,0
20231027,161800,70807861,160,160,160,160,0
20231027,161700,70807861,160,160,160,160,0
20231027,161600,70807861,160,160,160,160,0
20231027,161500,70807861,160,160,160,160,0
20231027,161400,70807861,160,160,160,160,0
20231027,161300,70807861,160,160,160,160,0
20231027,161200,70807861,160,160,160,160,0
20231027,161100,70807861,160,160,160,160,41132
20231027,161000,70807861,160,160,160,160,0
20231027,160900,70807861,160,160,160,160,0
20231027,160800,70807861,160,160,160,160,0
20231027,160700,70807861,160,160,160,160,0
20231027,160600,70807861,160,160,160,160,0
20231027,160500,70807861,160,160,160,160,0
20231027,160400,70807861,160,160,160,160,0
20231027,160300,70807861,160,160,160,160,0
20231027,160200,70807861,160,160,160,160,0
20231027,160100,70807861,160,160,160,160,0
20231027,160000,70807861,160,160,160,160,0
20231027,155900,70807861,160,160,160,160,0
20231027,155800,70807861,160,160,160,160,0
20231027,155700,70807861,160,160,160,160,0
20231027,155600,70807861,160,160,160,160,0
20231027,155500,70807861,160,160,160,160,0
20231027,155400,70807861,160,160,160,160,0
20231027,155300,70807861,160,160,160,160,0
20231027,155200,70807861,160,160,160,160,0
20231027,155100,70807861,160,160,160,160,0
20231027,155000,70807861,160,160,160,160,0
20231027,154900,70807861,160,160,160,160,0
20231027,154800,70807861,160,160,160,160,0
20231027,154700,70807861,160,160,160,160,0
20231027,154600,70807861,160,160,160,160,0
20231027,154500,70807861,160,160,160,160,0
20231027,154400,70807861,160,160,160,160,0
20231027,154300,70807861,160,160,160,160,0
20231027,154200,70807861,160,160,160,160,0
20231027,154100,70807861,160,160,160,160,41132
20231027,154000,70807861,160,160,160,160,0
20231027,153900,70807861,160,160,160,160,0
20231027,153800,70807861,160,160,160,160,0
20231027,153700,70807861,160,160,160,160,0
20231027,153600,70807861,160,160,160,160,0
20231027,153500,70807861,160,160,160,160,0
20231027,153400,70807861,160,160,160,160,0
20231027,153300,70807861,160,160,160,160,0
20231027,153200,70807861,160,160,160,160,0
20231027,153100,70807861,160,160,160,160,0
20231027,153000,70807861,160,160,160,160,41132
20231027,152900,64226741,166,166,166,166,0
20231027,152800,64226741,166,166,166,166,0
20231027,152700,64226741,166,166,166,166,0
20231027,152600,64226741,166,166,166,166,0
20231027,152500,64226741,166,166,166,166,0
20231027,152400,64226741,166,166,166,166,0
20231027,152300,64226741,166,166,166,166,0
20231027,152200,64226741,166,166,166,166,0
20231027,152100,64226741,166,166,166,166,0
20231027,152000,64226741,166,166,166,166,0
20231027,151900,64226741,166,166,166,166,0
20231027,151800,64226741,166,166,166,166,17
20231027,151700,64223919,166,166,166,166,61
20231027,151600,64213793,165,165,165,165,9
20231027,151500,64212308,166,166,166,166,0
20231027,151400,64212308,166,166,166,166,0
20231027,151300,64212308,166,166,166,166,11
20231027,151200,64210482,166,166,166,166,46
20231027,151100,64202846,166,166,166,166,0
20231027,151000,64202846,166,166,166,166,21
20231027,150900,64199360,167,167,167,167,0
20231027,150800,64199360,167,167,167,167,0
20231027,150700,64199360,167,166,167,166,1347
20231027,150600,63974414,166,166,166,166,1
20231027,150500,63974248,166,166,166,166,0
20231027,150400,63974248,166,166,166,166,0
20231027,150300,63974248,166,166,166,166,1
20231027,150200,63974082,167,167,167,167,0
20231027,150100,63974082,167,167,167,167,0
20231027,150000,63974082,167,167,167,167,0
20231027,145900,63974082,167,167,167,167,1
20231027,145800,63973915,167,167,167,167,0
20231027,145700,63973915,167,167,167,167,0
20231027,145600,63973915,167,167,167,167,1
20231027,145500,63973748,167,167,167,167,0
20231027,145400,63973748,167,167,167,167,0
20231027,145300,63973748,167,167,167,167,0
20231027,145200,63973748,167,167,167,167,1
20231027,145100,63973581,167,167,167,167,0
20231027,145000,63973581,167,167,167,167,0
20231027,144900,63973581,167,167,167,167,1
20231027,144800,63973414,167,167,167,167,0
20231027,144700,63973414,167,167,167,167,0
20231027,144600,63973414,167,167,167,167,0
20231027,144500,63973414,167,167,167,167,1
20231027,144400,63973247,167,167,167,167,0
20231027,144300,63973247,167,167,167,167,0
20231027,144200,63973247,167,166,167,166,756
20231027,144100,63846996,167,167,167,163,15855
20231027,144000,61240227,167,167,167,167,10
20231027,143900,61238557,167,167,167,167,27
20231027,143800,61234048,167,164,168,164,15216
20231027,143700,58706774,167,167,167,163,13988
20231027,143600,56411865,167,167,167,167,19
20231027,143500,56408692,166,166,166,166,501
20231027,143400,56325526,167,167,167,167,1
20231027,143300,56325359,165,165,165,165,0
20231027,143200,56325359,165,168,168,165,1024
20231027,143100,56156327,168,166,168,166,609
20231027,143000,56054421,167,167,167,164,17002
20231027,142900,53236087,167,164,167,164,14395
20231027,142800,50860263,167,165,167,164,15544
20231027,142700,48293806,167,168,168,167,110
20231027,142600,48275412,168,166,168,164,19971
20231027,142500,44963929,167,167,167,167,24
20231027,142400,44959921,167,168,168,167,75
20231027,142300,44947379,168,167,168,167,69
20231027,142200,44935832,168,168,168,167,44
20231027,142100,44928443,168,165,168,165,776
20231027,142000,44800001,168,167,168,167,205
20231027,141900,44765743,168,167,168,167,1871
20231027,141800,44453245,165,165,165,165,2999
20231027,141700,43958410,167,167,167,167,22
20231027,141600,43954736,166,166,166,166,22
20231027,141500,43951084,165,165,165,165,1
20231027,141400,43950919,165,166,166,165,3680
20231027,141300,43343622,167,167,167,167,1
20231027,141200,43343455,166,166,166,166,2000
20231027,141100,43011455,166,166,166,166,0
20231027,141000,43011455,166,166,166,166,1000
20231027,140900,42845455,167,167,167,167,1
20231027,140800,42845288,167,167,167,167,0
20231027,140700,42845288,167,167,167,167,0
20231027,140600,42845288,167,167,167,167,1
20231027,140500,42845121,166,166,166,166,350
20231027,140400,42787021,166,166,166,166,0
20231027,140300,42787021,166,166,166,166,0
20231027,140200,42787021,166,166,166,166,13
20231027,140100,42784863,166,166,166,166,0
20231027,140000,42784863,166,166,166,166,0
20231027,135900,42784863,166,166,166,166,1
20231027,135800,42784697,164,164,164,164,0
20231027,135700,42784697,164,165,165,164,1867
20231027,135600,42477786,166,166,166,166,0
20231027,135500,42477786,166,166,166,166,1
20231027,135400,42477620,165,165,165,165,0
20231027,135300,42477620,165,165,165,165,50
20231027,135200,42469370,166,165,166,165,5001
20231027,135100,41644204,167,167,167,167,0
20231027,135000,41644204,167,167,167,167,6
20231027,134900,41643202,167,167,167,167,0
20231027,134800,41643202,167,167,167,167,38
20231027,134700,41636856,167,167,167,167,0
20231027,134600,41636856,167,167,167,167,0
20231027,134500,41636856,167,167,167,167,1
20231027,134400,41636689,167,167,167,167,0
20231027,134300,41636689,167,167,167,167,0
20231027,134200,41636689,167,167,167,167,0
20231027,134100,41636689,167,167,167,167,1
20231027,134000,41636522,167,166,167,166,434
20231027,133900,41564473,167,167,167,167,0
20231027,133800,41564473,167,167,167,167,1
20231027,133700,41564306,167,167,167,167,0
20231027,133600,41564306,167,167,167,167,0
20231027,133500,41564306,167,167,167,167,0
20231027,133400,41564306,167,167,167,167,1
20231027,133300,41564139,167,167,167,167,0
20231027,133200,41564139,167,167,167,167,0
20231027,133100,41564139,167,167,167,167,0
20231027,133000,41564139,167,167,167,167,1
20231027,132900,41563972,167,167,167,167,0
20231027,132800,41563972,167,167,167,167,0
20231027,132700,41563972,167,167,167,166,1002
20231027,132600,41397638,167,167,167,167,0
20231027,132500,41397638,167,167,167,167,4
20231027,132400,41396970,167,167,167,167,0
20231027,132300,41396970,167,167,167,167,1
20231027,132200,41396803,167,167,167,167,0
20231027,132100,41396803,167,167,167,167,0
20231027,132000,41396803,167,167,167,167,1
20231027,131900,41396636,167,167,167,167,0
20231027,131800,41396636,167,167,167,167,0
20231027,131700,41396636,167,167,167,167,0
20231027,131600,41396636,167,167,167,167,1
20231027,131500,41396469,166,166,166,166,0
20231027,131400,41396469,166,166,166,166,300
20231027,131300,41346669,168,168,168,168,1
20231027,131200,41346501,165,165,165,165,0
20231027,131100,41346501,165,167,167,165,8982
20231027,131000,39859693,168,168,168,168,0
20231027,130900,39859693,168,168,168,168,1
20231027,130800,39859525,168,168,168,168,4
20231027,130700,39858853,167,167,167,167,633
20231027,130600,39753142,167,167,167,167,898
20231027,130500,39603176,167,167,167,167,399
20231027,130400,39536543,167,167,167,167,16
20231027,130300,39533871,167,167,167,167,598
20231027,130200,39434005,167,167,167,167,1
20231027,130100,39433838,166,166,166,166,0
20231027,130000,39433838,166,166,166,166,1
20231027,125900,39433672,166,166,166,166,0
20231027,125800,39433672,166,167,167,166,22818
20231027,125700,35642968,167,167,167,167,0
20231027,125600,35642968,167,167,167,167,17429
20231027,125500,32732325,167,167,167,167,1
20231027,125400,32732158,166,167,167,166,5721
20231027,125300,31777751,167,166,167,166,599
20231027,125200,31678229,167,166,167,163,14444
20231027,125100,29291435,166,164,167,164,13147
20231027,125000,27117429,166,166,166,166,50
20231027,124900,27109129,166,165,166,164,9161
20231027,124800,25602858,165,165,165,165,101
20231027,124700,25586193,165,165,165,165,100
20231027,124600,25569693,165,165,165,165,15
20231027,124500,25567218,165,165,165,165,0
20231027,124400,25567218,165,165,165,165,2
20231027,124300,25566888,165,165,165,165,2733
20231027,124200,25115943,166,166,166,166,0
20231027,124100,25115943,166,166,166,166,1
20231027,124000,25115777,166,166,166,166,4
20231027,123900,25115113,166,166,166,166,0
20231027,123800,25115113,166,166,166,166,0
20231027,123700,25115113,166,166,166,166,1
20231027,123600,25114947,166,166,166,166,0
20231027,123500,25114947,166,166,166,166,0
20231027,123400,25114947,166,166,166,166,1
20231027,123300,25114781,166,166,166,166,0
20231027,123200,25114781,166,166,166,166,0
20231027,123100,25114781,166,166,166,166,0
20231027,123000,25114781,166,166,166,166,1
20231027,122900,25114615,165,165,165,165,867
20231027,122800,24971560,166,166,166,166,0
20231027,122700,24971560,166,166,166,166,5068
20231027,122600,24130272,167,166,167,165,10687
20231027,122500,22361173,165,166,166,165,7096
20231027,122400,21184637,166,166,166,166,0
20231027,122300,21184637,166,167,167,166,5351
20231027,122200,20296370,166,166,166,166,700
20231027,122100,20180170,166,166,166,166,0
20231027,122000,20180170,166,166,166,166,12
20231027,121900,20178178,167,167,167,167,1
20231027,121800,20178011,166,165,166,165,13918
20231027,121700,17873277,166,166,166,166,0
20231027,121600,17873277,166,166,166,166,16
20231027,121500,17870621,166,166,166,166,0
20231027,121400,17870621,166,166,166,166,9
20231027,121300,17869127,166,166,166,166,0
20231027,121200,17869127,166,166,166,166,1
20231027,121100,17868961,166,166,166,166,0
20231027,121000,17868961,166,166,166,166,0
20231027,120900,17868961,166,166,166,166,9
20231027,120800,17867467,166,166,166,166,0
20231027,120700,17867467,166,166,166,166,0
20231027,120600,17867467,166,166,166,166,0
20231027,120500,17867467,166,166,166,166,1
20231027,120400,17867301,165,165,165,165,0
20231027,120300,17867301,165,165,165,165,28
20231027,120200,17862681,165,165,165,165,1
20231027,120100,17862516,164,164,164,164,0
20231027,120000,17862516,164,164,164,164,0
20231027,115900,17862516,164,164,164,164,0
20231027,115800,17862516,164,167,167,164,8001
20231027,115700,16549341,167,167,167,167,0
20231027,115600,16549341,167,167,167,167,0
20231027,115500,16549341,167,167,167,167,1
20231027,115400,16549174,167,166,167,166,94
20231027,115300,16533477,167,167,167,167,0
20231027,115200,16533477,167,167,167,167,0
20231027,115100,16533477,167,167,167,167,1
20231027,115000,16533310,167,167,167,167,8
20231027,114900,16531974,167,167,167,167,0
20231027,114800,16531974,167,167,167,167,0
20231027,114700,16531974,167,167,167,167,1
20231027,114600,16531807,167,167,167,167,0
20231027,114500,16531807,167,167,167,167,0
20231027,114400,16531807,167,167,167,167,555
20231027,114300,16439122,167,167,167,167,0
20231027,114200,16439122,167,165,167,165,310
20231027,114100,16387958,167,167,167,167,0
20231027,114000,16387958,167,167,167,167,1
20231027,113900,16387791,167,167,167,167,0
20231027,113800,16387791,167,167,167,167,0
20231027,113700,16387791,167,167,167,167,1
20231027,113600,16387624,167,167,167,167,14
20231027,113500,16385286,165,165,165,165,0
20231027,113400,16385286,165,165,165,165,0
20231027,113300,16385286,165,167,167,165,201
20231027,113200,16352108,167,167,167,167,0
20231027,113100,16352108,167,167,167,167,0
20231027,113000,16352108,167,167,167,167,1
20231027,112900,16351941,166,166,166,166,0
20231027,112800,16351941,166,166,166,166,0
20231027,112700,16351941,166,166,166,166,10
20231027,112600,16350281,166,167,167,166,11
20231027,112500,16348454,165,165,165,165,1
20231027,112400,16348289,167,167,167,167,3
20231027,112300,16347788,167,167,167,167,1
20231027,112200,16347621,167,167,167,167,0
20231027,112100,16347621,167,167,167,167,0
20231027,112000,16347621,167,167,167,167,500
20231027,111900,16264121,167,167,167,167,1
20231027,111800,16263954,167,167,167,167,0
20231027,111700,16263954,167,167,167,167,0
20231027,111600,16263954,167,167,167,167,0
20231027,111500,16263954,167,167,167,167,1
20231027,111400,16263787,167,167,167,167,0
20231027,111300,16263787,167,167,167,167,0
20231027,111200,16263787,167,167,167,167,1
20231027,111100,16263620,165,165,165,165,0
20231027,111000,16263620,165,165,165,165,1
20231027,110900,16263455,167,167,167,167,0
20231027,110800,16263455,167,167,167,167,1
20231027,110700,16263288,167,167,167,167,0
20231027,110600,16263288,167,167,167,167,100
20231027,110500,16246588,167,167,167,167,1
20231027,110400,16246421,165,165,165,165,0
20231027,110300,16246421,165,165,165,165,1775
20231027,110200,15953546,165,165,165,165,0
20231027,110100,15953546,165,165,165,165,1
20231027,110000,15953381,165,165,165,165,0
20231027,105900,15953381,165,165,165,165,0
20231027,105800,15953381,165,165,165,165,1
20231027,105700,15953216,165,167,167,165,21662
20231027,105600,12377578,167,167,167,167,0
20231027,105500,12377578,167,167,167,167,119
20231027,105400,12357705,167,166,167,165,3096
20231027,105300,11846689,167,167,167,167,0
20231027,105200,11846689,167,167,167,167,10
20231027,105100,11845019,167,167,167,167,186
20231027,105000,11813957,167,167,167,164,2176
20231027,104900,11453307,167,166,167,166,77
20231027,104800,11440522,167,167,167,167,341
20231027,104700,11383575,167,167,167,167,1
20231027,104600,11383408,166,166,166,166,0
20231027,104500,11383408,166,166,166,166,700
20231027,104400,11267208,167,167,167,167,1
20231027,104300,11267041,167,167,167,167,1
20231027,104200,11266874,166,166,166,166,0
20231027,104100,11266874,166,166,166,166,926
20231027,104000,11113158,166,166,166,166,3
20231027,103900,11112660,165,165,165,165,200
20231027,103800,11079660,166,166,166,166,2
20231027,103700,11079328,166,166,166,166,0
20231027,103600,11079328,166,166,166,166,1
20231027,103500,11079162,166,166,166,166,0
20231027,103400,11079162,166,166,166,166,1
20231027,103300,11078996,166,166,166,166,61
20231027,103200,11068870,166,166,166,166,0
20231027,103100,11068870,166,166,166,166,0
20231027,103000,11068870,166,166,166,166,0
20231027,102900,11068870,166,166,166,166,1
20231027,102800,11068704,166,166,166,166,0
20231027,102700,11068704,166,166,166,166,0
20231027,102600,11068704,166,165,166,165,4
20231027,102500,11068043,166,166,166,166,0
20231027,102400,11068043,166,166,166,166,0
20231027,102300,11068043,166,166,166,166,0
20231027,102200,11068043,166,166,166,166,1
20231027,102100,11067877,166,166,166,166,0
20231027,102000,11067877,166,166,166,166,2
20231027,101900,11067545,166,166,166,166,1
20231027,101800,11067379,165,165,165,165,0
20231027,101700,11067379,165,165,165,165,0
20231027,101600,11067379,165,165,165,165,0
20231027,101500,11067379,165,165,165,165,1418
20231027,101400,10833409,165,165,165,165,28
20231027,101300,10828789,165,165,165,165,0
20231027,101200,10828789,165,165,165,165,8
20231027,101100,10827469,165,165,165,165,30
20231027,101000,10822519,165,165,165,165,0
20231027,100900,10822519,165,165,165,165,0
20231027,100800,10822519,165,165,165,165,4
20231027,100700,10821859,165,165,165,165,0
20231027,100600,10821859,165,165,165,165,1608
20231027,100500,10556539,165,165,165,165,0
20231027,100400,10556539,165,165,165,165,1
20231027,100300,10556374,165,165,165,165,0
20231027,100200,10556374,165,165,165,165,0
20231027,100100,10556374,165,165,165,165,1
20231027,100000,10556209,165,165,165,165,1
20231027,095900,10556044,165,165,165,165,10
20231027,095800,10554394,165,165,165,165,3
20231027,095700,10553899,164,165,165,164,5
20231027,095600,10553076,165,165,165,165,1
20231027,095500,10552911,165,165,165,165,2
20231027,095400,10552581,165,165,165,165,4
20231027,095300,10551921,165,165,165,165,11
20231027,095200,10550106,165,165,165,165,1
20231027,095100,10549941,164,165,165,164,500
20231027,095000,10467927,166,166,166,166,62
20231027,094900,10457635,166,165,166,165,11
20231027,094800,10455815,165,165,166,165,306
20231027,094700,10405130,165,165,165,165,2
20231027,094600,10404800,165,165,165,165,24
20231027,094500,10400840,165,165,165,165,0
20231027,094400,10400840,165,165,165,165,77
20231027,094300,10388135,166,166,166,166,1
20231027,094200,10387969,165,165,165,165,50
20231027,094100,10379719,165,165,165,165,6066
20231027,094000,9378829,166,166,166,166,1
20231027,093900,9378663,166,166,166,166,100
20231027,093800,9362063,165,165,165,165,9277
20231027,093700,7831358,166,166,166,166,0
20231027,093600,7831358,166,166,166,166,16
20231027,093500,7828702,166,166,166,166,107
20231027,093400,7810940,166,166,166,166,23
20231027,093300,7807122,166,166,166,166,24
20231027,093200,7803138,166,165,166,165,71
20231027,093100,7791422,165,165,165,165,0
20231027,093000,7791422,165,165,165,165,303
20231027,092900,7741427,166,166,166,166,1
20231027,092800,7741261,166,166,166,166,0
20231027,092700,7741261,166,166,166,166,0
20231027,092600,7741261,166,166,166,166,0
20231027,092500,7741261,166,166,166,166,1
20231027,092400,7741095,166,166,166,166,0
20231027,092300,7741095,166,166,166,165,576
20231027,092200,7645859,166,165,166,165,10112
20231027,092100,5967378,165,165,165,165,0
20231027,092000,5967378,165,165,165,165,0
20231027,091900,5967378,165,165,165,165,1
20231027,091800,5967213,165,165,165,165,172
20231027,091700,5938833,165,165,165,165,0
20231027,091600,5938833,165,165,165,165,2867
20231027,091500,5465778,165,165,165,165,1
20231027,091400,5465613,165,165,165,165,506
20231027,091300,5382123,166,166,166,166,1
20231027,091200,5381957,165,165,165,165,11
20231027,091100,5380142,166,166,166,166,1
20231027,091000,5379976,166,166,166,166,180
20231027,090900,5350096,166,166,166,166,20
20231027,090800,5346776,166,166,166,166,1
20231027,090700,5346610,165,165,165,165,0
20231027,090600,5346610,165,165,165,165,0
20231027,090500,5346610,165,165,165,165,1500
20231027,090400,5099110,166,165,166,165,3
20231027,090300,5098614,165,165,165,165,0
20231027,090200,5098614,165,167,167,165,11601
20231027,090100,3166028,167,167,167,167,5664
20231027,090000,2220140,167,167,169,167,13286