stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,203500,205765616,1258,1258,1258,1258,3038
20231030,203400,205765616,1258,1258,1258,1258,0
20231030,203300,205765616,1258,1258,1258,1258,0
20231030,203200,205765616,1258,1258,1258,1258,0
20231030,203100,205765616,1258,1258,1258,1258,0
20231030,203000,205765616,1258,1258,1258,1258,0
20231030,202900,205765616,1258,1258,1258,1258,0
20231030,202800,205765616,1258,1258,1258,1258,0
20231030,202700,205765616,1258,1258,1258,1258,0
20231030,202600,205765616,1258,1258,1258,1258,0
20231030,202500,205765616,1258,1258,1258,1258,0
20231030,202400,205765616,1258,1258,1258,1258,0
20231030,202300,205765616,1258,1258,1258,1258,0
20231030,202200,205765616,1258,1258,1258,1258,0
20231030,202100,205765616,1258,1258,1258,1258,0
20231030,202000,205765616,1258,1258,1258,1258,0
20231030,201900,205765616,1258,1258,1258,1258,0
20231030,201800,205765616,1258,1258,1258,1258,0
20231030,201700,205765616,1258,1258,1258,1258,0
20231030,201600,205765616,1258,1258,1258,1258,0
20231030,201500,205765616,1258,1258,1258,1258,0
20231030,201400,205765616,1258,1258,1258,1258,0
20231030,201300,205765616,1258,1258,1258,1258,0
20231030,201200,205765616,1258,1258,1258,1258,0
20231030,201100,205765616,1258,1258,1258,1258,0
20231030,201000,205765616,1258,1258,1258,1258,0
20231030,200900,205765616,1258,1258,1258,1258,0
20231030,200800,205765616,1258,1258,1258,1258,0
20231030,200700,205765616,1258,1258,1258,1258,0
20231030,200600,205765616,1258,1258,1258,1258,0
20231030,200500,205765616,1258,1258,1258,1258,3038
20231030,200400,205765616,1258,1258,1258,1258,0
20231030,200300,205765616,1258,1258,1258,1258,0
20231030,200200,205765616,1258,1258,1258,1258,0
20231030,200100,205765616,1258,1258,1258,1258,0
20231030,200000,205765616,1258,1258,1258,1258,0
20231030,195900,205765616,1258,1258,1258,1258,0
20231030,195800,205765616,1258,1258,1258,1258,0
20231030,195700,205765616,1258,1258,1258,1258,0
20231030,195600,205765616,1258,1258,1258,1258,0
20231030,195500,205765616,1258,1258,1258,1258,0
20231030,195400,205765616,1258,1258,1258,1258,0
20231030,195300,205765616,1258,1258,1258,1258,0
20231030,195200,205765616,1258,1258,1258,1258,0
20231030,195100,205765616,1258,1258,1258,1258,0
20231030,195000,205765616,1258,1258,1258,1258,0
20231030,194900,205765616,1258,1258,1258,1258,0
20231030,194800,205765616,1258,1258,1258,1258,0
20231030,194700,205765616,1258,1258,1258,1258,0
20231030,194600,205765616,1258,1258,1258,1258,0
20231030,194500,205765616,1258,1258,1258,1258,0
20231030,194400,205765616,1258,1258,1258,1258,0
20231030,194300,205765616,1258,1258,1258,1258,0
20231030,194200,205765616,1258,1258,1258,1258,0
20231030,194100,205765616,1258,1258,1258,1258,0
20231030,194000,205765616,1258,1258,1258,1258,0
20231030,193900,205765616,1258,1258,1258,1258,0
20231030,193800,205765616,1258,1258,1258,1258,0
20231030,193700,205765616,1258,1258,1258,1258,0
20231030,193600,205765616,1258,1258,1258,1258,0
20231030,193500,205765616,1258,1258,1258,1258,3038
20231030,193400,205765616,1258,1258,1258,1258,0
20231030,193300,205765616,1258,1258,1258,1258,0
20231030,193200,205765616,1258,1258,1258,1258,0
20231030,193100,205765616,1258,1258,1258,1258,0
20231030,193000,205765616,1258,1258,1258,1258,0
20231030,192900,205765616,1258,1258,1258,1258,0
20231030,192800,205765616,1258,1258,1258,1258,0
20231030,192700,205765616,1258,1258,1258,1258,0
20231030,192600,205765616,1258,1258,1258,1258,0
20231030,192500,205765616,1258,1258,1258,1258,0
20231030,192400,205765616,1258,1258,1258,1258,0
20231030,192300,205765616,1258,1258,1258,1258,0
20231030,192200,205765616,1258,1258,1258,1258,0
20231030,192100,205765616,1258,1258,1258,1258,0
20231030,192000,205765616,1258,1258,1258,1258,0
20231030,191900,205765616,1258,1258,1258,1258,0
20231030,191800,205765616,1258,1258,1258,1258,0
20231030,191700,205765616,1258,1258,1258,1258,0
20231030,191600,205765616,1258,1258,1258,1258,0
20231030,191500,205765616,1258,1258,1258,1258,0
20231030,191400,205765616,1258,1258,1258,1258,0
20231030,191300,205765616,1258,1258,1258,1258,0
20231030,191200,205765616,1258,1258,1258,1258,0
20231030,191100,205765616,1258,1258,1258,1258,0
20231030,191000,205765616,1258,1258,1258,1258,0
20231030,190900,205765616,1258,1258,1258,1258,0
20231030,190800,205765616,1258,1258,1258,1258,0
20231030,190700,205765616,1258,1258,1258,1258,0
20231030,190600,205765616,1258,1258,1258,1258,0
20231030,190500,205765616,1258,1258,1258,1258,3038
20231030,190400,205765616,1258,1258,1258,1258,0
20231030,190300,205765616,1258,1258,1258,1258,0
20231030,190200,205765616,1258,1258,1258,1258,0
20231030,190100,205765616,1258,1258,1258,1258,0
20231030,190000,205765616,1258,1258,1258,1258,0
20231030,185900,205765616,1258,1258,1258,1258,0
20231030,185800,205765616,1258,1258,1258,1258,0
20231030,185700,205765616,1258,1258,1258,1258,0
20231030,185600,205765616,1258,1258,1258,1258,0
20231030,185500,205765616,1258,1258,1258,1258,0
20231030,185400,205765616,1258,1258,1258,1258,0
20231030,185300,205765616,1258,1258,1258,1258,0
20231030,185200,205765616,1258,1258,1258,1258,0
20231030,185100,205765616,1258,1258,1258,1258,0
20231030,185000,205765616,1258,1258,1258,1258,0
20231030,184900,205765616,1258,1258,1258,1258,0
20231030,184800,205765616,1258,1258,1258,1258,0
20231030,184700,205765616,1258,1258,1258,1258,0
20231030,184600,205765616,1258,1258,1258,1258,0
20231030,184500,205765616,1258,1258,1258,1258,0
20231030,184400,205765616,1258,1258,1258,1258,0
20231030,184300,205765616,1258,1258,1258,1258,0
20231030,184200,205765616,1258,1258,1258,1258,0
20231030,184100,205765616,1258,1258,1258,1258,0
20231030,184000,205765616,1258,1258,1258,1258,0
20231030,183900,205765616,1258,1258,1258,1258,0
20231030,183800,205765616,1258,1258,1258,1258,0
20231030,183700,205765616,1258,1258,1258,1258,0
20231030,183600,205765616,1258,1258,1258,1258,0
20231030,183500,205765616,1258,1258,1258,1258,3038
20231030,183400,205765616,1258,1258,1258,1258,0
20231030,183300,205765616,1258,1258,1258,1258,0
20231030,183200,205765616,1258,1258,1258,1258,0
20231030,183100,205765616,1258,1258,1258,1258,0
20231030,183000,205765616,1258,1258,1258,1258,0
20231030,182900,205765616,1258,1258,1258,1258,0
20231030,182800,205765616,1258,1258,1258,1258,0
20231030,182700,205765616,1258,1258,1258,1258,0
20231030,182600,205765616,1258,1258,1258,1258,0
20231030,182500,205765616,1258,1258,1258,1258,0
20231030,182400,205765616,1258,1258,1258,1258,0
20231030,182300,205765616,1258,1258,1258,1258,0
20231030,182200,205765616,1258,1258,1258,1258,0
20231030,182100,205765616,1258,1258,1258,1258,0
20231030,182000,205765616,1258,1258,1258,1258,0
20231030,181900,205765616,1258,1258,1258,1258,0
20231030,181800,205765616,1258,1258,1258,1258,0
20231030,181700,205765616,1258,1258,1258,1258,0
20231030,181600,205765616,1258,1258,1258,1258,0
20231030,181500,205765616,1258,1258,1258,1258,0
20231030,181400,205765616,1258,1258,1258,1258,0
20231030,181300,205765616,1258,1258,1258,1258,0
20231030,181200,205765616,1258,1258,1258,1258,0
20231030,181100,205765616,1258,1258,1258,1258,0
20231030,181000,205765616,1258,1258,1258,1258,0
20231030,180900,205765616,1258,1258,1258,1258,0
20231030,180800,205765616,1258,1258,1258,1258,0
20231030,180700,205765616,1258,1258,1258,1258,0
20231030,180600,205765616,1258,1258,1258,1258,0
20231030,180500,205765616,1258,1258,1258,1258,3038
20231030,180400,205765616,1258,1258,1258,1258,0
20231030,180300,205765616,1258,1258,1258,1258,0
20231030,180200,205765616,1258,1258,1258,1258,0
20231030,180100,205765616,1258,1258,1258,1258,0
20231030,180000,205765616,1258,1258,1258,1258,0
20231030,175900,205765616,1258,1258,1258,1258,0
20231030,175800,205765616,1258,1258,1258,1258,0
20231030,175700,205765616,1258,1258,1258,1258,0
20231030,175600,205765616,1258,1258,1258,1258,0
20231030,175500,205765616,1258,1258,1258,1258,0
20231030,175400,205765616,1258,1258,1258,1258,0
20231030,175300,205765616,1258,1258,1258,1258,0
20231030,175200,205765616,1258,1258,1258,1258,0
20231030,175100,205765616,1258,1258,1258,1258,0
20231030,175000,205765616,1258,1258,1258,1258,0
20231030,174900,205765616,1258,1258,1258,1258,0
20231030,174800,205765616,1258,1258,1258,1258,0
20231030,174700,205765616,1258,1258,1258,1258,0
20231030,174600,205765616,1258,1258,1258,1258,0
20231030,174500,205765616,1258,1258,1258,1258,0
20231030,174400,205765616,1258,1258,1258,1258,0
20231030,174300,205765616,1258,1258,1258,1258,0
20231030,174200,205765616,1258,1258,1258,1258,0
20231030,174100,205765616,1258,1258,1258,1258,0
20231030,174000,205765616,1258,1258,1258,1258,0
20231030,173900,205765616,1258,1258,1258,1258,0
20231030,173800,205765616,1258,1258,1258,1258,0
20231030,173700,205765616,1258,1258,1258,1258,0
20231030,173600,205765616,1258,1258,1258,1258,0
20231030,173500,205765616,1258,1258,1258,1258,3038
20231030,173400,205765616,1258,1258,1258,1258,0
20231030,173300,205765616,1258,1258,1258,1258,0
20231030,173200,205765616,1258,1258,1258,1258,0
20231030,173100,205765616,1258,1258,1258,1258,0
20231030,173000,205765616,1258,1258,1258,1258,0
20231030,172900,205765616,1258,1258,1258,1258,0
20231030,172800,205765616,1258,1258,1258,1258,0
20231030,172700,205765616,1258,1258,1258,1258,0
20231030,172600,205765616,1258,1258,1258,1258,0
20231030,172500,205765616,1258,1258,1258,1258,0
20231030,172400,205765616,1258,1258,1258,1258,0
20231030,172300,205765616,1258,1258,1258,1258,0
20231030,172200,205765616,1258,1258,1258,1258,0
20231030,172100,205765616,1258,1258,1258,1258,0
20231030,172000,205765616,1258,1258,1258,1258,0
20231030,171900,205765616,1258,1258,1258,1258,0
20231030,171800,205765616,1258,1258,1258,1258,0
20231030,171700,205765616,1258,1258,1258,1258,0
20231030,171600,205765616,1258,1258,1258,1258,0
20231030,171500,205765616,1258,1258,1258,1258,0
20231030,171400,205765616,1258,1258,1258,1258,0
20231030,171300,205765616,1258,1258,1258,1258,0
20231030,171200,205765616,1258,1258,1258,1258,0
20231030,171100,205765616,1258,1258,1258,1258,0
20231030,171000,205765616,1258,1258,1258,1258,0
20231030,170900,205765616,1258,1258,1258,1258,0
20231030,170800,205765616,1258,1258,1258,1258,0
20231030,170700,205765616,1258,1258,1258,1258,0
20231030,170600,205765616,1258,1258,1258,1258,0
20231030,170500,205765616,1258,1258,1258,1258,3038
20231030,170400,205765616,1258,1258,1258,1258,0
20231030,170300,205765616,1258,1258,1258,1258,0
20231030,170200,205765616,1258,1258,1258,1258,0
20231030,170100,205765616,1258,1258,1258,1258,0
20231030,170000,205765616,1258,1258,1258,1258,0
20231030,165900,205765616,1258,1258,1258,1258,0
20231030,165800,205765616,1258,1258,1258,1258,0
20231030,165700,205765616,1258,1258,1258,1258,0
20231030,165600,205765616,1258,1258,1258,1258,0
20231030,165500,205765616,1258,1258,1258,1258,0
20231030,165400,205765616,1258,1258,1258,1258,0
20231030,165300,205765616,1258,1258,1258,1258,0
20231030,165200,205765616,1258,1258,1258,1258,0
20231030,165100,205765616,1258,1258,1258,1258,0
20231030,165000,205765616,1258,1258,1258,1258,0
20231030,164900,205765616,1258,1258,1258,1258,0
20231030,164800,205765616,1258,1258,1258,1258,0
20231030,164700,205765616,1258,1258,1258,1258,0
20231030,164600,205765616,1258,1258,1258,1258,0
20231030,164500,205765616,1258,1258,1258,1258,0
20231030,164400,205765616,1258,1258,1258,1258,0
20231030,164300,205765616,1258,1258,1258,1258,0
20231030,164200,205765616,1258,1258,1258,1258,0
20231030,164100,205765616,1258,1258,1258,1258,0
20231030,164000,205765616,1258,1258,1258,1258,0
20231030,163900,205765616,1258,1258,1258,1258,0
20231030,163800,205765616,1258,1258,1258,1258,0
20231030,163700,205765616,1258,1258,1258,1258,0
20231030,163600,205765616,1258,1258,1258,1258,0
20231030,163500,205765616,1258,1258,1258,1258,3038
20231030,163400,205765616,1258,1258,1258,1258,0
20231030,163300,205765616,1258,1258,1258,1258,0
20231030,163200,205765616,1258,1258,1258,1258,0
20231030,163100,205765616,1258,1258,1258,1258,0
20231030,163000,205765616,1258,1258,1258,1258,0
20231030,162900,205765616,1258,1258,1258,1258,0
20231030,162800,205765616,1258,1258,1258,1258,0
20231030,162700,205765616,1258,1258,1258,1258,0
20231030,162600,205765616,1258,1258,1258,1258,0
20231030,162500,205765616,1258,1258,1258,1258,0
20231030,162400,205765616,1258,1258,1258,1258,0
20231030,162300,205765616,1258,1258,1258,1258,0
20231030,162200,205765616,1258,1258,1258,1258,0
20231030,162100,205765616,1258,1258,1258,1258,0
20231030,162000,205765616,1258,1258,1258,1258,0
20231030,161900,205765616,1258,1258,1258,1258,0
20231030,161800,205765616,1258,1258,1258,1258,0
20231030,161700,205765616,1258,1258,1258,1258,0
20231030,161600,205765616,1258,1258,1258,1258,0
20231030,161500,205765616,1258,1258,1258,1258,0
20231030,161400,205765616,1258,1258,1258,1258,0
20231030,161300,205765616,1258,1258,1258,1258,0
20231030,161200,205765616,1258,1258,1258,1258,0
20231030,161100,205765616,1258,1258,1258,1258,0
20231030,161000,205765616,1258,1258,1258,1258,0
20231030,160900,205765616,1258,1258,1258,1258,0
20231030,160800,205765616,1258,1258,1258,1258,0
20231030,160700,205765616,1258,1258,1258,1258,0
20231030,160600,205765616,1258,1258,1258,1258,0
20231030,160500,205765616,1258,1258,1258,1258,3038
20231030,160400,205765616,1258,1258,1258,1258,0
20231030,160300,205765616,1258,1258,1258,1258,0
20231030,160200,205765616,1258,1258,1258,1258,0
20231030,160100,205765616,1258,1258,1258,1258,0
20231030,160000,205765616,1258,1258,1258,1258,0
20231030,155900,205765616,1258,1258,1258,1258,0
20231030,155800,205765616,1258,1258,1258,1258,0
20231030,155700,205765616,1258,1258,1258,1258,0
20231030,155600,205765616,1258,1258,1258,1258,0
20231030,155500,205765616,1258,1258,1258,1258,0
20231030,155400,205765616,1258,1258,1258,1258,0
20231030,155300,205765616,1258,1258,1258,1258,0
20231030,155200,205765616,1258,1258,1258,1258,0
20231030,155100,205765616,1258,1258,1258,1258,0
20231030,155000,205765616,1258,1258,1258,1258,0
20231030,154900,205765616,1258,1258,1258,1258,0
20231030,154800,205765616,1258,1258,1258,1258,0
20231030,154700,205765616,1258,1258,1258,1258,0
20231030,154600,205765616,1258,1258,1258,1258,0
20231030,154500,205765616,1258,1258,1258,1258,0
20231030,154400,205765616,1258,1258,1258,1258,0
20231030,154300,205765616,1258,1258,1258,1258,0
20231030,154200,205765616,1258,1258,1258,1258,0
20231030,154100,205765616,1258,1258,1258,1258,0
20231030,154000,205765616,1258,1258,1258,1258,0
20231030,153900,205765616,1258,1258,1258,1258,0
20231030,153800,205765616,1258,1258,1258,1258,0
20231030,153700,205765616,1258,1258,1258,1258,0
20231030,153600,205765616,1258,1258,1258,1258,0
20231030,153500,205765616,1258,1258,1258,1258,3038
20231030,153400,205765616,1258,1258,1258,1258,0
20231030,153300,205765616,1258,1258,1258,1258,0
20231030,153200,205765616,1258,1258,1258,1258,0
20231030,153100,205765616,1258,1258,1258,1258,0
20231030,153000,205765616,1258,1258,1258,1258,3038
20231030,152900,201943812,1258,1258,1258,1258,0
20231030,152800,201943812,1258,1258,1258,1258,0
20231030,152700,201943812,1258,1258,1258,1258,0
20231030,152600,201943812,1258,1258,1258,1258,0
20231030,152500,201943812,1258,1258,1258,1258,0
20231030,152400,201943812,1258,1258,1258,1258,0
20231030,152300,201943812,1258,1258,1258,1258,0
20231030,152200,201943812,1258,1258,1258,1258,0
20231030,152100,201943812,1258,1258,1258,1258,0
20231030,152000,201943812,1258,1258,1258,1258,0
20231030,151900,201943812,1258,1258,1258,1258,15
20231030,151800,201924942,1259,1256,1259,1255,1703
20231030,151700,199787363,1256,1256,1256,1256,20
20231030,151600,199762243,1261,1259,1261,1259,919
20231030,151500,198605094,1261,1262,1262,1261,137
20231030,151400,198432308,1267,1267,1267,1267,0
20231030,151300,198432308,1267,1267,1267,1267,70
20231030,151200,198343618,1267,1255,1267,1255,167
20231030,151100,198134021,1255,1255,1255,1255,0
20231030,151000,198134021,1255,1255,1255,1255,18
20231030,150900,198111431,1255,1255,1255,1255,0
20231030,150800,198111431,1255,1255,1255,1255,111
20231030,150700,197972126,1255,1255,1255,1255,88
20231030,150600,197861686,1249,1246,1249,1246,3208
20231030,150500,193855628,1247,1247,1247,1247,18
20231030,150400,193833182,1247,1247,1247,1247,0
20231030,150300,193833182,1247,1247,1247,1247,101
20231030,150200,193707235,1247,1247,1247,1247,0
20231030,150100,193707235,1247,1247,1247,1247,0
20231030,150000,193707235,1247,1247,1247,1247,18
20231030,145900,193684789,1247,1246,1247,1246,109
20231030,145800,193548875,1246,1246,1246,1246,669
20231030,145700,192715301,1246,1245,1246,1245,1701
20231030,145600,190595856,1246,1246,1246,1246,0
20231030,145500,190595856,1246,1245,1246,1245,513
20231030,145400,189957058,1246,1246,1246,1246,0
20231030,145300,189957058,1246,1245,1246,1245,637
20231030,145200,189163486,1246,1246,1246,1246,0
20231030,145100,189163486,1246,1246,1246,1246,18
20231030,145000,189141058,1246,1246,1246,1246,0
20231030,144900,189141058,1246,1246,1246,1246,118
20231030,144800,188994030,1245,1245,1245,1245,0
20231030,144700,188994030,1245,1245,1245,1245,807
20231030,144600,187989315,1246,1246,1246,1246,14
20231030,144500,187971871,1246,1246,1246,1246,0
20231030,144400,187971871,1246,1246,1246,1246,0
20231030,144300,187971871,1246,1246,1246,1246,14
20231030,144200,187954427,1246,1246,1246,1246,0
20231030,144100,187954427,1246,1246,1246,1246,1168
20231030,144000,186499099,1246,1246,1246,1246,14
20231030,143900,186481655,1246,1246,1246,1246,0
20231030,143800,186481655,1246,1245,1246,1245,853
20231030,143700,185419584,1246,1245,1246,1245,1785
20231030,143600,183197071,1246,1246,1246,1246,0
20231030,143500,183197071,1246,1245,1246,1245,1219
20231030,143400,181679197,1246,1246,1246,1246,18
20231030,143300,181656769,1246,1246,1246,1246,0
20231030,143200,181656769,1246,1246,1246,1246,0
20231030,143100,181656769,1246,1246,1246,1246,18
20231030,143000,181634341,1245,1246,1246,1245,395
20231030,142900,181142414,1246,1245,1246,1245,1000
20231030,142800,179897314,1246,1246,1246,1246,0
20231030,142700,179897314,1246,1246,1246,1246,0
20231030,142600,179897314,1246,1246,1246,1246,1111
20231030,142500,178513008,1246,1240,1246,1240,379
20231030,142400,178042820,1240,1240,1240,1240,1
20231030,142300,178041580,1240,1240,1240,1240,1
20231030,142200,178040340,1240,1243,1246,1240,2313
20231030,142100,175171046,1246,1246,1246,1246,0
20231030,142000,175171046,1246,1246,1246,1243,32
20231030,141900,175131249,1246,1246,1246,1246,3334
20231030,141800,170977085,1243,1243,1243,1243,0
20231030,141700,170977085,1243,1243,1243,1243,0
20231030,141600,170977085,1243,1243,1243,1243,1
20231030,141500,170975842,1243,1243,1243,1243,6
20231030,141400,170968384,1246,1243,1246,1243,20
20231030,141300,170943512,1243,1243,1243,1243,22
20231030,141200,170916166,1246,1246,1246,1246,1
20231030,141100,170914920,1246,1246,1246,1246,1
20231030,141000,170913674,1246,1246,1246,1246,0
20231030,140900,170913674,1246,1246,1246,1246,0
20231030,140800,170913674,1246,1246,1246,1246,0
20231030,140700,170913674,1246,1247,1247,1240,2125
20231030,140600,168276807,1242,1247,1247,1242,359
20231030,140500,167830294,1245,1247,1248,1245,308
20231030,140400,167446243,1247,1247,1248,1247,182
20231030,140300,167219272,1248,1247,1248,1247,543
20231030,140200,166541652,1248,1248,1248,1248,64
20231030,140100,166461780,1248,1248,1248,1248,0
20231030,140000,166461780,1248,1249,1250,1241,5090
20231030,135900,160137867,1249,1249,1249,1249,0
20231030,135800,160137867,1249,1249,1249,1249,5
20231030,135700,160131622,1250,1252,1252,1250,35
20231030,135600,160087848,1252,1252,1252,1252,4
20231030,135500,160082840,1252,1252,1252,1252,0
20231030,135400,160082840,1252,1252,1252,1252,0
20231030,135300,160082840,1252,1252,1252,1252,0
20231030,135200,160082840,1252,1252,1252,1252,0
20231030,135100,160082840,1252,1252,1252,1252,1
20231030,135000,160081588,1250,1252,1252,1250,6
20231030,134900,160074086,1254,1254,1254,1254,1
20231030,134800,160072832,1250,1250,1250,1250,0
20231030,134700,160072832,1250,1250,1250,1250,15
20231030,134600,160054082,1254,1254,1254,1250,40
20231030,134500,160004042,1254,1254,1254,1254,15
20231030,134400,159985232,1254,1254,1254,1254,0
20231030,134300,159985232,1254,1254,1254,1254,0
20231030,134200,159985232,1254,1254,1254,1254,0
20231030,134100,159985232,1254,1254,1254,1254,0
20231030,134000,159985232,1254,1254,1254,1254,0
20231030,133900,159985232,1254,1254,1254,1254,16
20231030,133800,159965168,1249,1249,1249,1249,0
20231030,133700,159965168,1249,1249,1249,1249,351
20231030,133600,159526769,1250,1254,1254,1250,83
20231030,133500,159422979,1249,1249,1249,1249,0
20231030,133400,159422979,1249,1249,1249,1249,0
20231030,133300,159422979,1249,1249,1249,1249,0
20231030,133200,159422979,1249,1251,1251,1249,238
20231030,133100,159125435,1250,1250,1250,1250,0
20231030,133000,159125435,1250,1250,1250,1250,118
20231030,132900,158977935,1255,1249,1255,1249,288
20231030,132800,158617981,1249,1250,1250,1249,1469
20231030,132700,156783180,1250,1251,1251,1250,162
20231030,132600,156580639,1250,1250,1250,1250,147
20231030,132500,156396889,1255,1255,1255,1255,0
20231030,132400,156396889,1255,1255,1255,1255,0
20231030,132300,156396889,1255,1250,1255,1250,120
20231030,132200,156246864,1250,1249,1250,1249,116
20231030,132100,156101979,1250,1251,1251,1250,106
20231030,132000,155969401,1255,1255,1255,1255,0
20231030,131900,155969401,1255,1255,1255,1255,0
20231030,131800,155969401,1255,1252,1255,1250,243
20231030,131700,155665514,1251,1251,1251,1251,0
20231030,131600,155665514,1251,1251,1251,1251,0
20231030,131500,155665514,1251,1251,1251,1251,40
20231030,131400,155615474,1251,1251,1251,1251,53
20231030,131300,155549171,1252,1252,1252,1252,42
20231030,131200,155496587,1251,1252,1252,1251,281
20231030,131100,155144797,1252,1251,1252,1251,362
20231030,131000,154691629,1252,1252,1252,1252,101
20231030,130900,154565177,1254,1254,1255,1252,613
20231030,130800,153797242,1254,1252,1254,1252,276
20231030,130700,153451248,1247,1247,1247,1247,0
20231030,130600,153451248,1247,1247,1247,1247,0
20231030,130500,153451248,1247,1250,1254,1245,1683
20231030,130400,151346574,1249,1246,1249,1246,1765
20231030,130300,149147185,1246,1244,1246,1244,554
20231030,130200,148457671,1245,1244,1245,1244,112
20231030,130100,148318311,1244,1242,1244,1242,95
20231030,130000,148200309,1242,1243,1243,1239,19
20231030,125900,148176702,1243,1244,1244,1243,18
20231030,125800,148154322,1234,1245,1245,1234,622
20231030,125700,147386039,1243,1239,1243,1239,452
20231030,125600,146825967,1233,1250,1259,1230,12116
20231030,125500,131822964,1259,1261,1262,1259,101
20231030,125400,131695658,1261,1262,1262,1248,3212
20231030,125300,127674986,1263,1267,1267,1263,65
20231030,125200,127592818,1267,1266,1267,1266,42
20231030,125100,127539614,1266,1267,1267,1265,117
20231030,125000,127391457,1267,1267,1267,1266,42
20231030,124900,127338273,1267,1267,1267,1267,6
20231030,124800,127330671,1272,1264,1272,1264,15
20231030,124700,127311684,1264,1264,1264,1264,15
20231030,124600,127292724,1264,1265,1265,1264,55
20231030,124500,127223185,1266,1268,1269,1266,85
20231030,124400,127115443,1268,1268,1268,1268,100
20231030,124300,126988643,1269,1272,1272,1269,159
20231030,124200,126786687,1270,1272,1272,1270,83
20231030,124100,126681253,1272,1267,1272,1267,67
20231030,124000,126596044,1272,1272,1272,1272,6
20231030,123900,126588412,1263,1263,1263,1263,1
20231030,123800,126587149,1267,1273,1273,1267,452
20231030,123700,126013792,1273,1273,1273,1273,940
20231030,123600,124817172,1273,1273,1273,1270,126
20231030,123500,124656834,1269,1272,1273,1269,1561
20231030,123400,122673840,1271,1270,1271,1270,1109
20231030,123300,121265217,1270,1270,1270,1270,203
20231030,123200,121007407,1270,1269,1270,1269,215
20231030,123100,120734529,1269,1269,1269,1269,50
20231030,123000,120671079,1269,1269,1269,1269,62
20231030,122900,120592401,1269,1269,1269,1269,107
20231030,122800,120456618,1269,1271,1271,1269,91
20231030,122700,120341041,1271,1271,1271,1271,161
20231030,122600,120136410,1271,1269,1271,1269,1770
20231030,122500,117890188,1272,1272,1272,1268,335
20231030,122400,117464849,1272,1271,1272,1271,174
20231030,122300,117243621,1271,1270,1271,1270,305
20231030,122200,116855967,1272,1271,1272,1270,73
20231030,122100,116763225,1270,1271,1271,1270,60
20231030,122000,116686990,1270,1270,1272,1270,562
20231030,121900,115972304,1270,1270,1270,1270,343
20231030,121800,115536694,1270,1270,1270,1270,32
20231030,121700,115496054,1267,1267,1267,1267,0
20231030,121600,115496054,1267,1267,1267,1267,35
20231030,121500,115451709,1266,1267,1267,1266,60
20231030,121400,115375722,1270,1270,1270,1270,7
20231030,121300,115366832,1270,1270,1270,1270,0
20231030,121200,115366832,1270,1270,1270,1270,0
20231030,121100,115366832,1270,1270,1270,1270,1
20231030,121000,115365562,1270,1270,1270,1270,10
20231030,120900,115352862,1260,1260,1260,1260,129
20231030,120800,115190322,1260,1271,1272,1260,875
20231030,120700,114086805,1264,1264,1264,1264,6
20231030,120600,114079221,1264,1269,1269,1264,1970
20231030,120500,111588563,1270,1271,1271,1270,51
20231030,120400,111523764,1270,1270,1270,1270,9
20231030,120300,111512334,1270,1272,1272,1270,88
20231030,120200,111400439,1272,1272,1272,1272,0
20231030,120100,111400439,1272,1274,1274,1272,62
20231030,120000,111321485,1275,1278,1278,1275,59
20231030,115900,111246245,1274,1278,1278,1274,38
20231030,115800,111197813,1278,1273,1278,1273,37
20231030,115700,111150662,1272,1278,1278,1272,34
20231030,115600,111107360,1279,1270,1279,1270,376
20231030,115500,110629036,1270,1270,1270,1270,29
20231030,115400,110592206,1271,1271,1271,1271,0
20231030,115300,110592206,1271,1271,1271,1271,10
20231030,115200,110579496,1267,1272,1272,1267,46
20231030,115100,110521166,1267,1267,1267,1267,6
20231030,115000,110513564,1272,1272,1272,1272,0
20231030,114900,110513564,1272,1272,1272,1272,6
20231030,114800,110505932,1263,1263,1263,1263,0
20231030,114700,110505932,1263,1263,1263,1263,1
20231030,114600,110504669,1278,1277,1278,1277,26
20231030,114500,110471466,1279,1271,1279,1260,2290
20231030,114400,107576415,1270,1279,1279,1270,216
20231030,114300,107301685,1279,1279,1279,1278,24
20231030,114200,107271001,1279,1279,1279,1276,27
20231030,114100,107236510,1279,1279,1279,1279,4
20231030,114000,107231394,1274,1275,1275,1274,239
20231030,113900,106926870,1279,1278,1280,1278,2191
20231030,113800,104124309,1278,1276,1278,1276,169
20231030,113700,103908527,1275,1280,1280,1275,1079
20231030,113600,102531737,1280,1280,1280,1280,0
20231030,113500,102531737,1280,1279,1280,1278,1955
20231030,113400,100029384,1279,1279,1279,1279,4
20231030,113300,100024268,1276,1276,1276,1276,0
20231030,113200,100024268,1276,1280,1280,1276,236
20231030,113100,99722736,1280,1280,1281,1280,95
20231030,113000,99601132,1280,1280,1280,1280,27
20231030,112900,99566572,1280,1278,1280,1278,22
20231030,112800,99538444,1279,1280,1280,1279,41
20231030,112700,99485979,1281,1281,1282,1281,434
20231030,112600,98930013,1281,1280,1281,1280,41
20231030,112500,98877527,1281,1280,1281,1278,46
20231030,112400,98818639,1280,1280,1280,1280,8
20231030,112300,98808399,1280,1281,1281,1280,18
20231030,112200,98785352,1282,1279,1282,1279,200
20231030,112100,98529362,1279,1279,1279,1279,6
20231030,112000,98521688,1280,1279,1280,1277,153
20231030,111900,98325926,1280,1277,1280,1277,105
20231030,111800,98191750,1276,1277,1277,1276,20
20231030,111700,98166211,1279,1276,1280,1276,455
20231030,111600,97584226,1277,1277,1277,1277,0
20231030,111500,97584226,1277,1277,1278,1277,27
20231030,111400,97549734,1278,1270,1278,1270,29
20231030,111300,97512720,1278,1278,1278,1278,14
20231030,111200,97494828,1278,1276,1278,1276,677
20231030,111100,96629925,1277,1277,1277,1277,20
20231030,111000,96604385,1278,1278,1278,1278,0
20231030,110900,96604385,1278,1270,1278,1270,204
20231030,110800,96345225,1270,1266,1274,1266,140
20231030,110700,96167753,1274,1269,1274,1269,3876
20231030,110600,91247333,1269,1263,1269,1262,1010
20231030,110500,89972616,1263,1262,1269,1262,34
20231030,110400,89929495,1269,1260,1269,1260,503
20231030,110300,89293918,1260,1256,1260,1256,2631
20231030,110200,85983709,1255,1253,1255,1250,3101
20231030,110100,82102792,1255,1255,1255,1255,0
20231030,110000,82102792,1255,1255,1255,1255,18
20231030,105900,82080202,1256,1256,1256,1256,0
20231030,105800,82080202,1256,1256,1256,1256,195
20231030,105700,81835282,1257,1257,1257,1257,10
20231030,105600,81822712,1250,1250,1250,1250,0
20231030,105500,81822712,1250,1250,1250,1250,200
20231030,105400,81572712,1250,1250,1250,1250,0
20231030,105300,81572712,1250,1250,1250,1250,2000
20231030,105200,79072712,1250,1250,1250,1250,0
20231030,105100,79072712,1250,1250,1250,1250,0
20231030,105000,79072712,1250,1250,1250,1250,0
20231030,104900,79072712,1250,1258,1258,1250,1208
20231030,104800,77554712,1258,1257,1258,1257,20
20231030,104700,77529571,1250,1250,1250,1250,50
20231030,104600,77467071,1255,1255,1255,1255,1
20231030,104500,77465816,1255,1250,1255,1250,3426
20231030,104400,73182771,1243,1238,1243,1238,2386
20231030,104300,70218576,1237,1238,1238,1237,589
20231030,104200,69489936,1241,1241,1241,1241,0
20231030,104100,69489936,1241,1237,1241,1237,2468
20231030,104000,66436081,1237,1229,1237,1229,426
20231030,103900,65909152,1236,1236,1236,1236,51
20231030,103800,65846116,1237,1237,1237,1237,0
20231030,103700,65846116,1237,1237,1237,1237,0
20231030,103600,65846116,1237,1237,1237,1237,0
20231030,103500,65846116,1237,1237,1237,1237,0
20231030,103400,65846116,1237,1237,1237,1237,0
20231030,103300,65846116,1237,1237,1237,1237,0
20231030,103200,65846116,1237,1234,1237,1233,1339
20231030,103100,64192411,1235,1235,1235,1235,0
20231030,103000,64192411,1235,1234,1235,1234,190
20231030,102900,63957765,1235,1235,1235,1235,0
20231030,102800,63957765,1235,1233,1235,1233,10
20231030,102700,63945421,1235,1234,1235,1234,100
20231030,102600,63821930,1235,1234,1235,1234,35
20231030,102500,63778739,1235,1235,1235,1235,0
20231030,102400,63778739,1235,1235,1235,1235,0
20231030,102300,63778739,1235,1235,1235,1235,0
20231030,102200,63778739,1235,1235,1235,1235,0
20231030,102100,63778739,1235,1235,1235,1235,0
20231030,102000,63778739,1235,1235,1235,1235,0
20231030,101900,63778739,1235,1228,1235,1228,950
20231030,101800,62611639,1228,1228,1228,1228,0
20231030,101700,62611639,1228,1228,1228,1228,500
20231030,101600,61997639,1228,1228,1228,1228,1723
20231030,101500,59881795,1228,1228,1228,1228,156
20231030,101400,59690227,1227,1227,1227,1227,1
20231030,101300,59689000,1226,1226,1226,1226,183
20231030,101200,59464642,1226,1226,1226,1226,250
20231030,101100,59158142,1226,1226,1226,1226,18
20231030,101000,59136074,1232,1232,1232,1232,0
20231030,100900,59136074,1232,1232,1232,1232,1378
20231030,100800,57438378,1232,1229,1232,1226,266
20231030,100700,57111913,1229,1229,1229,1229,1429
20231030,100600,55355672,1229,1229,1229,1229,842
20231030,100500,54320854,1228,1229,1229,1228,512
20231030,100400,53692107,1233,1233,1233,1233,82
20231030,100300,53591001,1236,1236,1236,1235,167
20231030,100200,53384654,1236,1236,1236,1236,3
20231030,100100,53380946,1237,1228,1237,1226,4259
20231030,100000,48156567,1229,1232,1232,1229,1756
20231030,095900,45995551,1237,1237,1237,1237,0
20231030,095800,45995551,1237,1237,1237,1237,0
20231030,095700,45995551,1237,1237,1237,1237,41
20231030,095600,45944834,1236,1236,1236,1236,0
20231030,095500,45944834,1236,1235,1236,1235,1366
20231030,095400,44256469,1232,1232,1232,1232,1
20231030,095300,44255237,1237,1235,1237,1235,20
20231030,095200,44230535,1236,1235,1236,1235,300
20231030,095100,43859736,1237,1228,1237,1228,264
20231030,095000,43533722,1237,1237,1237,1237,0
20231030,094900,43533722,1237,1237,1237,1237,0
20231030,094800,43533722,1237,1237,1237,1237,0
20231030,094700,43533722,1237,1237,1237,1237,10
20231030,094600,43521352,1227,1227,1227,1227,208
20231030,094500,43266136,1227,1227,1227,1227,0
20231030,094400,43266136,1227,1230,1230,1227,1214
20231030,094300,41776062,1230,1230,1230,1230,100
20231030,094200,41653062,1230,1230,1230,1230,23
20231030,094100,41624772,1237,1237,1237,1237,0
20231030,094000,41624772,1237,1237,1237,1237,0
20231030,093900,41624772,1237,1238,1238,1230,2858
20231030,093800,38104437,1239,1240,1240,1239,759
20231030,093700,37163782,1243,1243,1243,1243,1
20231030,093600,37162539,1243,1243,1243,1243,200
20231030,093500,36913939,1243,1243,1243,1243,13
20231030,093400,36897780,1243,1243,1243,1243,0
20231030,093300,36897780,1243,1243,1243,1243,0
20231030,093200,36897780,1243,1242,1243,1242,7
20231030,093100,36889085,1243,1241,1243,1241,177
20231030,093000,36669273,1241,1241,1241,1241,0
20231030,092900,36669273,1241,1241,1241,1241,0
20231030,092800,36669273,1241,1241,1241,1241,4
20231030,092700,36664309,1243,1242,1243,1242,1504
20231030,092600,34795135,1243,1243,1243,1243,0
20231030,092500,34795135,1243,1243,1243,1243,0
20231030,092400,34795135,1243,1240,1243,1240,271
20231030,092300,34458932,1242,1241,1242,1240,600
20231030,092200,33713853,1242,1242,1242,1242,0
20231030,092100,33713853,1242,1241,1242,1241,100
20231030,092000,33589655,1243,1243,1243,1243,0
20231030,091900,33589655,1243,1229,1243,1227,2099
20231030,091800,31010791,1229,1229,1229,1229,0
20231030,091700,31010791,1229,1229,1229,1229,100
20231030,091600,30887891,1228,1228,1228,1228,0
20231030,091500,30887891,1228,1229,1229,1228,1000
20231030,091400,29659030,1229,1241,1241,1229,202
20231030,091300,29410660,1241,1241,1241,1241,21
20231030,091200,29384599,1241,1233,1241,1230,1522
20231030,091100,27511470,1233,1241,1249,1233,1354
20231030,091000,25825398,1243,1233,1243,1233,133
20231030,090900,25661199,1230,1233,1233,1229,421
20231030,090800,25143506,1230,1240,1244,1230,4850
20231030,090700,19159346,1244,1245,1251,1237,1366
20231030,090600,17459932,1259,1248,1259,1247,5221
20231030,090500,10945944,1252,1259,1259,1251,5551
20231030,090400,4000875,1262,1262,1262,1262,25
20231030,090300,3969325,1262,1252,1262,1252,24
20231030,090200,3939058,1251,1257,1261,1251,410
20231030,090100,3424744,1262,1252,1262,1252,1000
20231030,090000,2170879,1252,1256,1256,1248,1729