stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,203000,90308450,1088,1088,1088,1088,805
20231027,202900,90308450,1088,1088,1088,1088,0
20231027,202800,90308450,1088,1088,1088,1088,0
20231027,202700,90308450,1088,1088,1088,1088,0
20231027,202600,90308450,1088,1088,1088,1088,0
20231027,202500,90308450,1088,1088,1088,1088,0
20231027,202400,90308450,1088,1088,1088,1088,0
20231027,202300,90308450,1088,1088,1088,1088,0
20231027,202200,90308450,1088,1088,1088,1088,0
20231027,202100,90308450,1088,1088,1088,1088,0
20231027,202000,90308450,1088,1088,1088,1088,0
20231027,201900,90308450,1088,1088,1088,1088,0
20231027,201800,90308450,1088,1088,1088,1088,0
20231027,201700,90308450,1088,1088,1088,1088,0
20231027,201600,90308450,1088,1088,1088,1088,0
20231027,201500,90308450,1088,1088,1088,1088,0
20231027,201400,90308450,1088,1088,1088,1088,0
20231027,201300,90308450,1088,1088,1088,1088,0
20231027,201200,90308450,1088,1088,1088,1088,0
20231027,201100,90308450,1088,1088,1088,1088,0
20231027,201000,90308450,1088,1088,1088,1088,0
20231027,200900,90308450,1088,1088,1088,1088,0
20231027,200800,90308450,1088,1088,1088,1088,0
20231027,200700,90308450,1088,1088,1088,1088,0
20231027,200600,90308450,1088,1088,1088,1088,0
20231027,200500,90308450,1088,1088,1088,1088,0
20231027,200400,90308450,1088,1088,1088,1088,0
20231027,200300,90308450,1088,1088,1088,1088,0
20231027,200200,90308450,1088,1088,1088,1088,0
20231027,200100,90308450,1088,1088,1088,1088,0
20231027,200000,90308450,1088,1088,1088,1088,805
20231027,195900,90308450,1088,1088,1088,1088,0
20231027,195800,90308450,1088,1088,1088,1088,0
20231027,195700,90308450,1088,1088,1088,1088,0
20231027,195600,90308450,1088,1088,1088,1088,0
20231027,195500,90308450,1088,1088,1088,1088,0
20231027,195400,90308450,1088,1088,1088,1088,0
20231027,195300,90308450,1088,1088,1088,1088,0
20231027,195200,90308450,1088,1088,1088,1088,0
20231027,195100,90308450,1088,1088,1088,1088,0
20231027,195000,90308450,1088,1088,1088,1088,0
20231027,194900,90308450,1088,1088,1088,1088,0
20231027,194800,90308450,1088,1088,1088,1088,0
20231027,194700,90308450,1088,1088,1088,1088,0
20231027,194600,90308450,1088,1088,1088,1088,0
20231027,194500,90308450,1088,1088,1088,1088,0
20231027,194400,90308450,1088,1088,1088,1088,0
20231027,194300,90308450,1088,1088,1088,1088,0
20231027,194200,90308450,1088,1088,1088,1088,0
20231027,194100,90308450,1088,1088,1088,1088,0
20231027,194000,90308450,1088,1088,1088,1088,0
20231027,193900,90308450,1088,1088,1088,1088,0
20231027,193800,90308450,1088,1088,1088,1088,0
20231027,193700,90308450,1088,1088,1088,1088,0
20231027,193600,90308450,1088,1088,1088,1088,0
20231027,193500,90308450,1088,1088,1088,1088,0
20231027,193400,90308450,1088,1088,1088,1088,0
20231027,193300,90308450,1088,1088,1088,1088,0
20231027,193200,90308450,1088,1088,1088,1088,0
20231027,193100,90308450,1088,1088,1088,1088,0
20231027,193000,90308450,1088,1088,1088,1088,805
20231027,192900,90308450,1088,1088,1088,1088,0
20231027,192800,90308450,1088,1088,1088,1088,0
20231027,192700,90308450,1088,1088,1088,1088,0
20231027,192600,90308450,1088,1088,1088,1088,0
20231027,192500,90308450,1088,1088,1088,1088,0
20231027,192400,90308450,1088,1088,1088,1088,0
20231027,192300,90308450,1088,1088,1088,1088,0
20231027,192200,90308450,1088,1088,1088,1088,0
20231027,192100,90308450,1088,1088,1088,1088,0
20231027,192000,90308450,1088,1088,1088,1088,0
20231027,191900,90308450,1088,1088,1088,1088,0
20231027,191800,90308450,1088,1088,1088,1088,0
20231027,191700,90308450,1088,1088,1088,1088,0
20231027,191600,90308450,1088,1088,1088,1088,0
20231027,191500,90308450,1088,1088,1088,1088,0
20231027,191400,90308450,1088,1088,1088,1088,0
20231027,191300,90308450,1088,1088,1088,1088,0
20231027,191200,90308450,1088,1088,1088,1088,0
20231027,191100,90308450,1088,1088,1088,1088,0
20231027,191000,90308450,1088,1088,1088,1088,0
20231027,190900,90308450,1088,1088,1088,1088,0
20231027,190800,90308450,1088,1088,1088,1088,0
20231027,190700,90308450,1088,1088,1088,1088,0
20231027,190600,90308450,1088,1088,1088,1088,0
20231027,190500,90308450,1088,1088,1088,1088,0
20231027,190400,90308450,1088,1088,1088,1088,0
20231027,190300,90308450,1088,1088,1088,1088,0
20231027,190200,90308450,1088,1088,1088,1088,0
20231027,190100,90308450,1088,1088,1088,1088,0
20231027,190000,90308450,1088,1088,1088,1088,805
20231027,185900,90308450,1088,1088,1088,1088,0
20231027,185800,90308450,1088,1088,1088,1088,0
20231027,185700,90308450,1088,1088,1088,1088,0
20231027,185600,90308450,1088,1088,1088,1088,0
20231027,185500,90308450,1088,1088,1088,1088,0
20231027,185400,90308450,1088,1088,1088,1088,0
20231027,185300,90308450,1088,1088,1088,1088,0
20231027,185200,90308450,1088,1088,1088,1088,0
20231027,185100,90308450,1088,1088,1088,1088,0
20231027,185000,90308450,1088,1088,1088,1088,0
20231027,184900,90308450,1088,1088,1088,1088,0
20231027,184800,90308450,1088,1088,1088,1088,0
20231027,184700,90308450,1088,1088,1088,1088,0
20231027,184600,90308450,1088,1088,1088,1088,0
20231027,184500,90308450,1088,1088,1088,1088,0
20231027,184400,90308450,1088,1088,1088,1088,0
20231027,184300,90308450,1088,1088,1088,1088,0
20231027,184200,90308450,1088,1088,1088,1088,0
20231027,184100,90308450,1088,1088,1088,1088,0
20231027,184000,90308450,1088,1088,1088,1088,0
20231027,183900,90308450,1088,1088,1088,1088,0
20231027,183800,90308450,1088,1088,1088,1088,0
20231027,183700,90308450,1088,1088,1088,1088,0
20231027,183600,90308450,1088,1088,1088,1088,0
20231027,183500,90308450,1088,1088,1088,1088,0
20231027,183400,90308450,1088,1088,1088,1088,0
20231027,183300,90308450,1088,1088,1088,1088,0
20231027,183200,90308450,1088,1088,1088,1088,0
20231027,183100,90308450,1088,1088,1088,1088,0
20231027,183000,90308450,1088,1088,1088,1088,805
20231027,182900,90308450,1088,1088,1088,1088,0
20231027,182800,90308450,1088,1088,1088,1088,0
20231027,182700,90308450,1088,1088,1088,1088,0
20231027,182600,90308450,1088,1088,1088,1088,0
20231027,182500,90308450,1088,1088,1088,1088,0
20231027,182400,90308450,1088,1088,1088,1088,0
20231027,182300,90308450,1088,1088,1088,1088,0
20231027,182200,90308450,1088,1088,1088,1088,0
20231027,182100,90308450,1088,1088,1088,1088,0
20231027,182000,90308450,1088,1088,1088,1088,0
20231027,181900,90308450,1088,1088,1088,1088,0
20231027,181800,90308450,1088,1088,1088,1088,0
20231027,181700,90308450,1088,1088,1088,1088,0
20231027,181600,90308450,1088,1088,1088,1088,0
20231027,181500,90308450,1088,1088,1088,1088,0
20231027,181400,90308450,1088,1088,1088,1088,0
20231027,181300,90308450,1088,1088,1088,1088,0
20231027,181200,90308450,1088,1088,1088,1088,0
20231027,181100,90308450,1088,1088,1088,1088,0
20231027,181000,90308450,1088,1088,1088,1088,0
20231027,180900,90308450,1088,1088,1088,1088,0
20231027,180800,90308450,1088,1088,1088,1088,0
20231027,180700,90308450,1088,1088,1088,1088,0
20231027,180600,90308450,1088,1088,1088,1088,0
20231027,180500,90308450,1088,1088,1088,1088,0
20231027,180400,90308450,1088,1088,1088,1088,0
20231027,180300,90308450,1088,1088,1088,1088,0
20231027,180200,90308450,1088,1088,1088,1088,0
20231027,180100,90308450,1088,1088,1088,1088,0
20231027,180000,90308450,1088,1088,1088,1088,805
20231027,175900,90308450,1088,1088,1088,1088,0
20231027,175800,90308450,1088,1088,1088,1088,0
20231027,175700,90308450,1088,1088,1088,1088,0
20231027,175600,90308450,1088,1088,1088,1088,0
20231027,175500,90308450,1088,1088,1088,1088,0
20231027,175400,90308450,1088,1088,1088,1088,0
20231027,175300,90308450,1088,1088,1088,1088,0
20231027,175200,90308450,1088,1088,1088,1088,0
20231027,175100,90308450,1088,1088,1088,1088,0
20231027,175000,90308450,1088,1088,1088,1088,0
20231027,174900,90308450,1088,1088,1088,1088,0
20231027,174800,90308450,1088,1088,1088,1088,0
20231027,174700,90308450,1088,1088,1088,1088,0
20231027,174600,90308450,1088,1088,1088,1088,0
20231027,174500,90308450,1088,1088,1088,1088,0
20231027,174400,90308450,1088,1088,1088,1088,0
20231027,174300,90308450,1088,1088,1088,1088,0
20231027,174200,90308450,1088,1088,1088,1088,0
20231027,174100,90308450,1088,1088,1088,1088,0
20231027,174000,90308450,1088,1088,1088,1088,0
20231027,173900,90308450,1088,1088,1088,1088,0
20231027,173800,90308450,1088,1088,1088,1088,0
20231027,173700,90308450,1088,1088,1088,1088,0
20231027,173600,90308450,1088,1088,1088,1088,0
20231027,173500,90308450,1088,1088,1088,1088,0
20231027,173400,90308450,1088,1088,1088,1088,0
20231027,173300,90308450,1088,1088,1088,1088,0
20231027,173200,90308450,1088,1088,1088,1088,0
20231027,173100,90308450,1088,1088,1088,1088,0
20231027,173000,90308450,1088,1088,1088,1088,805
20231027,172900,90308450,1088,1088,1088,1088,0
20231027,172800,90308450,1088,1088,1088,1088,0
20231027,172700,90308450,1088,1088,1088,1088,0
20231027,172600,90308450,1088,1088,1088,1088,0
20231027,172500,90308450,1088,1088,1088,1088,0
20231027,172400,90308450,1088,1088,1088,1088,0
20231027,172300,90308450,1088,1088,1088,1088,0
20231027,172200,90308450,1088,1088,1088,1088,0
20231027,172100,90308450,1088,1088,1088,1088,0
20231027,172000,90308450,1088,1088,1088,1088,0
20231027,171900,90308450,1088,1088,1088,1088,0
20231027,171800,90308450,1088,1088,1088,1088,0
20231027,171700,90308450,1088,1088,1088,1088,0
20231027,171600,90308450,1088,1088,1088,1088,0
20231027,171500,90308450,1088,1088,1088,1088,0
20231027,171400,90308450,1088,1088,1088,1088,0
20231027,171300,90308450,1088,1088,1088,1088,0
20231027,171200,90308450,1088,1088,1088,1088,0
20231027,171100,90308450,1088,1088,1088,1088,0
20231027,171000,90308450,1088,1088,1088,1088,0
20231027,170900,90308450,1088,1088,1088,1088,0
20231027,170800,90308450,1088,1088,1088,1088,0
20231027,170700,90308450,1088,1088,1088,1088,0
20231027,170600,90308450,1088,1088,1088,1088,0
20231027,170500,90308450,1088,1088,1088,1088,0
20231027,170400,90308450,1088,1088,1088,1088,0
20231027,170300,90308450,1088,1088,1088,1088,0
20231027,170200,90308450,1088,1088,1088,1088,0
20231027,170100,90308450,1088,1088,1088,1088,0
20231027,170000,90308450,1088,1088,1088,1088,805
20231027,165900,90308450,1088,1088,1088,1088,0
20231027,165800,90308450,1088,1088,1088,1088,0
20231027,165700,90308450,1088,1088,1088,1088,0
20231027,165600,90308450,1088,1088,1088,1088,0
20231027,165500,90308450,1088,1088,1088,1088,0
20231027,165400,90308450,1088,1088,1088,1088,0
20231027,165300,90308450,1088,1088,1088,1088,0
20231027,165200,90308450,1088,1088,1088,1088,0
20231027,165100,90308450,1088,1088,1088,1088,0
20231027,165000,90308450,1088,1088,1088,1088,0
20231027,164900,90308450,1088,1088,1088,1088,0
20231027,164800,90308450,1088,1088,1088,1088,0
20231027,164700,90308450,1088,1088,1088,1088,0
20231027,164600,90308450,1088,1088,1088,1088,0
20231027,164500,90308450,1088,1088,1088,1088,0
20231027,164400,90308450,1088,1088,1088,1088,0
20231027,164300,90308450,1088,1088,1088,1088,0
20231027,164200,90308450,1088,1088,1088,1088,0
20231027,164100,90308450,1088,1088,1088,1088,0
20231027,164000,90308450,1088,1088,1088,1088,0
20231027,163900,90308450,1088,1088,1088,1088,0
20231027,163800,90308450,1088,1088,1088,1088,0
20231027,163700,90308450,1088,1088,1088,1088,0
20231027,163600,90308450,1088,1088,1088,1088,0
20231027,163500,90308450,1088,1088,1088,1088,0
20231027,163400,90308450,1088,1088,1088,1088,0
20231027,163300,90308450,1088,1088,1088,1088,0
20231027,163200,90308450,1088,1088,1088,1088,0
20231027,163100,90308450,1088,1088,1088,1088,0
20231027,163000,90308450,1088,1088,1088,1088,805
20231027,162900,90308450,1088,1088,1088,1088,0
20231027,162800,90308450,1088,1088,1088,1088,0
20231027,162700,90308450,1088,1088,1088,1088,0
20231027,162600,90308450,1088,1088,1088,1088,0
20231027,162500,90308450,1088,1088,1088,1088,0
20231027,162400,90308450,1088,1088,1088,1088,0
20231027,162300,90308450,1088,1088,1088,1088,0
20231027,162200,90308450,1088,1088,1088,1088,0
20231027,162100,90308450,1088,1088,1088,1088,0
20231027,162000,90308450,1088,1088,1088,1088,0
20231027,161900,90308450,1088,1088,1088,1088,0
20231027,161800,90308450,1088,1088,1088,1088,0
20231027,161700,90308450,1088,1088,1088,1088,0
20231027,161600,90308450,1088,1088,1088,1088,0
20231027,161500,90308450,1088,1088,1088,1088,0
20231027,161400,90308450,1088,1088,1088,1088,0
20231027,161300,90308450,1088,1088,1088,1088,0
20231027,161200,90308450,1088,1088,1088,1088,0
20231027,161100,90308450,1088,1088,1088,1088,0
20231027,161000,90308450,1088,1088,1088,1088,0
20231027,160900,90308450,1088,1088,1088,1088,0
20231027,160800,90308450,1088,1088,1088,1088,0
20231027,160700,90308450,1088,1088,1088,1088,0
20231027,160600,90308450,1088,1088,1088,1088,0
20231027,160500,90308450,1088,1088,1088,1088,0
20231027,160400,90308450,1088,1088,1088,1088,0
20231027,160300,90308450,1088,1088,1088,1088,0
20231027,160200,90308450,1088,1088,1088,1088,0
20231027,160100,90308450,1088,1088,1088,1088,0
20231027,160000,90308450,1088,1088,1088,1088,805
20231027,155900,90308450,1088,1088,1088,1088,0
20231027,155800,90308450,1088,1088,1088,1088,0
20231027,155700,90308450,1088,1088,1088,1088,0
20231027,155600,90308450,1088,1088,1088,1088,0
20231027,155500,90308450,1088,1088,1088,1088,0
20231027,155400,90308450,1088,1088,1088,1088,0
20231027,155300,90308450,1088,1088,1088,1088,0
20231027,155200,90308450,1088,1088,1088,1088,0
20231027,155100,90308450,1088,1088,1088,1088,0
20231027,155000,90308450,1088,1088,1088,1088,0
20231027,154900,90308450,1088,1088,1088,1088,0
20231027,154800,90308450,1088,1088,1088,1088,0
20231027,154700,90308450,1088,1088,1088,1088,0
20231027,154600,90308450,1088,1088,1088,1088,0
20231027,154500,90308450,1088,1088,1088,1088,0
20231027,154400,90308450,1088,1088,1088,1088,0
20231027,154300,90308450,1088,1088,1088,1088,0
20231027,154200,90308450,1088,1088,1088,1088,0
20231027,154100,90308450,1088,1088,1088,1088,0
20231027,154000,90308450,1088,1088,1088,1088,0
20231027,153900,90308450,1088,1088,1088,1088,0
20231027,153800,90308450,1088,1088,1088,1088,0
20231027,153700,90308450,1088,1088,1088,1088,0
20231027,153600,90308450,1088,1088,1088,1088,0
20231027,153500,90308450,1088,1088,1088,1088,0
20231027,153400,90308450,1088,1088,1088,1088,0
20231027,153300,90308450,1088,1088,1088,1088,0
20231027,153200,90308450,1088,1088,1088,1088,0
20231027,153100,90308450,1088,1088,1088,1088,0
20231027,153000,90308450,1088,1088,1088,1088,1610
20231027,152900,89432610,1087,1087,1087,1087,0
20231027,152800,89432610,1087,1087,1087,1087,0
20231027,152700,89432610,1087,1087,1087,1087,0
20231027,152600,89432610,1087,1087,1087,1087,0
20231027,152500,89432610,1087,1087,1087,1087,0
20231027,152400,89432610,1087,1087,1087,1087,0
20231027,152300,89432610,1087,1087,1087,1087,0
20231027,152200,89432610,1087,1087,1087,1087,0
20231027,152100,89432610,1087,1087,1087,1087,0
20231027,152000,89432610,1087,1087,1087,1087,0
20231027,151900,89432610,1087,1089,1089,1087,51
20231027,151800,89377169,1088,1093,1093,1088,401
20231027,151700,88940876,1090,1090,1090,1090,210
20231027,151600,88711976,1097,1096,1097,1096,1027
20231027,151500,87585384,1096,1096,1096,1096,0
20231027,151400,87585384,1096,1096,1096,1096,10
20231027,151300,87574424,1097,1097,1097,1097,46
20231027,151200,87523962,1097,1097,1097,1097,1
20231027,151100,87522865,1092,1092,1092,1092,7
20231027,151000,87515221,1100,1100,1100,1100,1000
20231027,150900,86415221,1100,1100,1100,1100,0
20231027,150800,86415221,1100,1086,1100,1086,1523
20231027,150700,84760844,1086,1086,1086,1086,2650
20231027,150600,81882944,1086,1086,1086,1086,0
20231027,150500,81882944,1086,1086,1086,1086,1
20231027,150400,81881858,1084,1084,1084,1084,0
20231027,150300,81881858,1084,1085,1085,1084,101
20231027,150200,81772372,1085,1086,1086,1085,47
20231027,150100,81721375,1086,1086,1086,1086,10
20231027,150000,81710515,1088,1088,1088,1088,100
20231027,145900,81601715,1088,1088,1088,1088,0
20231027,145800,81601715,1088,1088,1088,1088,0
20231027,145700,81601715,1088,1088,1088,1088,0
20231027,145600,81601715,1088,1088,1088,1088,1
20231027,145500,81600627,1087,1087,1087,1087,1
20231027,145400,81599540,1088,1088,1088,1088,12
20231027,145300,81586484,1088,1088,1088,1088,0
20231027,145200,81586484,1088,1088,1088,1088,1
20231027,145100,81585396,1085,1088,1088,1085,3
20231027,145000,81582138,1085,1083,1089,1083,232
20231027,144900,81330874,1084,1089,1089,1084,34
20231027,144800,81294004,1084,1084,1089,1084,609
20231027,144700,80633831,1084,1089,1089,1084,1389
20231027,144600,79128150,1085,1085,1085,1085,5
20231027,144500,79122725,1089,1089,1089,1089,0
20231027,144400,79122725,1089,1089,1089,1089,0
20231027,144300,79122725,1089,1089,1089,1089,0
20231027,144200,79122725,1089,1089,1089,1089,0
20231027,144100,79122725,1089,1089,1089,1089,2
20231027,144000,79120547,1087,1087,1087,1087,0
20231027,143900,79120547,1087,1087,1087,1087,0
20231027,143800,79120547,1087,1087,1087,1087,0
20231027,143700,79120547,1087,1088,1088,1087,3
20231027,143600,79117284,1087,1087,1087,1087,4
20231027,143500,79112936,1086,1087,1087,1086,133
20231027,143400,78968465,1086,1086,1086,1086,0
20231027,143300,78968465,1086,1087,1087,1086,925
20231027,143200,77963911,1091,1087,1091,1087,6
20231027,143100,77957385,1084,1091,1091,1084,101
20231027,143000,77847894,1086,1086,1086,1086,55
20231027,142900,77788164,1091,1091,1091,1091,0
20231027,142800,77788164,1091,1086,1091,1083,1501
20231027,142700,76160482,1087,1087,1087,1087,0
20231027,142600,76160482,1087,1087,1087,1087,0
20231027,142500,76160482,1087,1087,1087,1087,0
20231027,142400,76160482,1087,1087,1087,1087,33
20231027,142300,76124611,1091,1091,1091,1091,1
20231027,142200,76123520,1091,1091,1091,1091,0
20231027,142100,76123520,1091,1091,1091,1091,0
20231027,142000,76123520,1091,1091,1091,1091,0
20231027,141900,76123520,1091,1091,1091,1091,0
20231027,141800,76123520,1091,1086,1091,1086,923
20231027,141700,75116557,1091,1091,1091,1091,1000
20231027,141600,74025557,1091,1086,1091,1086,3
20231027,141500,74022289,1086,1087,1087,1086,16
20231027,141400,74004898,1091,1086,1091,1086,24
20231027,141300,73978819,1091,1084,1091,1084,15
20231027,141200,73962552,1084,1084,1084,1084,69
20231027,141100,73887756,1084,1084,1084,1084,328
20231027,141000,73532204,1084,1084,1084,1084,0
20231027,140900,73532204,1084,1084,1084,1084,201
20231027,140800,73314320,1084,1085,1085,1084,1048
20231027,140700,72178264,1092,1092,1092,1092,0
20231027,140600,72178264,1092,1092,1092,1092,0
20231027,140500,72178264,1092,1092,1092,1092,0
20231027,140400,72178264,1092,1092,1092,1092,0
20231027,140300,72178264,1092,1084,1092,1084,290
20231027,140200,71863896,1092,1092,1092,1084,720
20231027,140100,71082715,1094,1094,1094,1094,0
20231027,140000,71082715,1094,1094,1094,1094,0
20231027,135900,71082715,1094,1094,1094,1086,242
20231027,135800,70819887,1094,1096,1096,1086,593
20231027,135700,70175176,1096,1096,1096,1096,0
20231027,135600,70175176,1096,1096,1096,1096,0
20231027,135500,70175176,1096,1098,1098,1090,185
20231027,135400,69973428,1090,1100,1100,1090,553
20231027,135300,69368942,1100,1100,1100,1100,0
20231027,135200,69368942,1100,1100,1100,1100,0
20231027,135100,69368942,1100,1092,1100,1092,2690
20231027,135000,66431454,1092,1100,1100,1092,1978
20231027,134900,64270093,1100,1100,1100,1100,0
20231027,134800,64270093,1100,1100,1100,1100,0
20231027,134700,64270093,1100,1100,1100,1100,0
20231027,134600,64270093,1100,1100,1100,1100,0
20231027,134500,64270093,1100,1100,1100,1100,0
20231027,134400,64270093,1100,1100,1100,1100,0
20231027,134300,64270093,1100,1100,1100,1100,0
20231027,134200,64270093,1100,1100,1100,1100,0
20231027,134100,64270093,1100,1100,1100,1100,0
20231027,134000,64270093,1100,1100,1100,1100,0
20231027,133900,64270093,1100,1100,1100,1100,0
20231027,133800,64270093,1100,1100,1100,1100,0
20231027,133700,64270093,1100,1100,1100,1100,0
20231027,133600,64270093,1100,1095,1100,1092,950
20231027,133500,63230684,1102,1102,1102,1102,0
20231027,133400,63230684,1102,1102,1102,1102,0
20231027,133300,63230684,1102,1102,1102,1102,0
20231027,133200,63230684,1102,1102,1102,1102,0
20231027,133100,63230684,1102,1102,1102,1102,0
20231027,133000,63230684,1102,1102,1102,1102,0
20231027,132900,63230684,1102,1102,1102,1102,0
20231027,132800,63230684,1102,1102,1102,1102,0
20231027,132700,63230684,1102,1102,1102,1102,0
20231027,132600,63230684,1102,1102,1102,1102,0
20231027,132500,63230684,1102,1102,1102,1102,0
20231027,132400,63230684,1102,1102,1102,1102,0
20231027,132300,63230684,1102,1102,1102,1102,0
20231027,132200,63230684,1102,1102,1102,1102,0
20231027,132100,63230684,1102,1102,1102,1102,1
20231027,132000,63229582,1100,1100,1100,1100,0
20231027,131900,63229582,1100,1095,1100,1095,110
20231027,131800,63108632,1102,1102,1102,1102,0
20231027,131700,63108632,1102,1102,1102,1102,0
20231027,131600,63108632,1102,1102,1102,1102,0
20231027,131500,63108632,1102,1102,1102,1102,0
20231027,131400,63108632,1102,1102,1102,1102,0
20231027,131300,63108632,1102,1102,1102,1102,0
20231027,131200,63108632,1102,1102,1102,1102,0
20231027,131100,63108632,1102,1102,1102,1102,0
20231027,131000,63108632,1102,1102,1102,1102,0
20231027,130900,63108632,1102,1102,1102,1102,0
20231027,130800,63108632,1102,1102,1102,1102,1
20231027,130700,63107530,1095,1095,1095,1095,0
20231027,130600,63107530,1095,1095,1095,1095,0
20231027,130500,63107530,1095,1095,1095,1095,58
20231027,130400,63044020,1095,1095,1095,1095,0
20231027,130300,63044020,1095,1095,1095,1095,42
20231027,130200,62998030,1095,1095,1095,1095,59
20231027,130100,62933425,1092,1092,1092,1092,0
20231027,130000,62933425,1092,1092,1092,1092,0
20231027,125900,62933425,1092,1094,1094,1092,945
20231027,125800,61901382,1095,1103,1103,1095,665
20231027,125700,61171907,1104,1104,1104,1104,100
20231027,125600,61061507,1104,1104,1104,1104,0
20231027,125500,61061507,1104,1104,1104,1104,1
20231027,125400,61060403,1099,1099,1099,1099,0
20231027,125300,61060403,1099,1099,1099,1099,0
20231027,125200,61060403,1099,1100,1100,1099,4349
20231027,125100,56278528,1101,1102,1102,1101,605
20231027,125000,55612285,1105,1105,1105,1105,0
20231027,124900,55612285,1105,1105,1105,1105,0
20231027,124800,55612285,1105,1105,1105,1105,0
20231027,124700,55612285,1105,1105,1105,1105,0
20231027,124600,55612285,1105,1105,1105,1105,0
20231027,124500,55612285,1105,1105,1105,1105,0
20231027,124400,55612285,1105,1105,1105,1105,0
20231027,124300,55612285,1105,1105,1105,1105,0
20231027,124200,55612285,1105,1105,1105,1105,3
20231027,124100,55608970,1106,1106,1106,1106,1
20231027,124000,55607864,1107,1107,1107,1107,95
20231027,123900,55502699,1111,1111,1111,1111,0
20231027,123800,55502699,1111,1111,1111,1111,0
20231027,123700,55502699,1111,1111,1111,1111,0
20231027,123600,55502699,1111,1111,1111,1111,0
20231027,123500,55502699,1111,1111,1111,1111,0
20231027,123400,55502699,1111,1111,1111,1111,0
20231027,123300,55502699,1111,1111,1111,1111,0
20231027,123200,55502699,1111,1111,1111,1111,0
20231027,123100,55502699,1111,1111,1111,1111,1000
20231027,123000,54391699,1113,1113,1113,1113,100
20231027,122900,54280399,1113,1113,1113,1113,0
20231027,122800,54280399,1113,1113,1113,1113,0
20231027,122700,54280399,1113,1113,1113,1113,0
20231027,122600,54280399,1113,1108,1113,1108,50
20231027,122500,54224938,1107,1107,1107,1107,1
20231027,122400,54223831,1108,1108,1108,1108,0
20231027,122300,54223831,1108,1108,1108,1108,5
20231027,122200,54218291,1107,1102,1108,1102,6
20231027,122100,54211653,1108,1102,1108,1102,3
20231027,122000,54208335,1102,1102,1102,1102,0
20231027,121900,54208335,1102,1102,1102,1102,4
20231027,121800,54203927,1113,1105,1113,1105,82
20231027,121700,54113135,1101,1108,1108,1101,321
20231027,121600,53759511,1109,1110,1110,1109,652
20231027,121500,53036265,1110,1110,1110,1110,0
20231027,121400,53036265,1110,1110,1110,1110,0
20231027,121300,53036265,1110,1110,1110,1110,500
20231027,121200,52481265,1115,1115,1115,1115,0
20231027,121100,52481265,1115,1115,1115,1115,0
20231027,121000,52481265,1115,1114,1115,1114,100
20231027,120900,52369794,1115,1115,1115,1115,0
20231027,120800,52369794,1115,1115,1115,1115,0
20231027,120700,52369794,1115,1115,1115,1115,0
20231027,120600,52369794,1115,1115,1115,1115,0
20231027,120500,52369794,1115,1115,1115,1115,0
20231027,120400,52369794,1115,1115,1115,1115,0
20231027,120300,52369794,1115,1115,1115,1115,0
20231027,120200,52369794,1115,1115,1115,1115,0
20231027,120100,52369794,1115,1115,1115,1115,0
20231027,120000,52369794,1115,1115,1115,1115,0
20231027,115900,52369794,1115,1115,1115,1115,0
20231027,115800,52369794,1115,1115,1115,1115,0
20231027,115700,52369794,1115,1115,1115,1115,0
20231027,115600,52369794,1115,1115,1115,1115,0
20231027,115500,52369794,1115,1115,1115,1115,0
20231027,115400,52369794,1115,1115,1115,1115,0
20231027,115300,52369794,1115,1115,1115,1115,0
20231027,115200,52369794,1115,1115,1115,1115,0
20231027,115100,52369794,1115,1115,1115,1115,7
20231027,115000,52361989,1115,1115,1115,1115,0
20231027,114900,52361989,1115,1115,1115,1115,0
20231027,114800,52361989,1115,1115,1115,1115,0
20231027,114700,52361989,1115,1115,1115,1115,0
20231027,114600,52361989,1115,1115,1115,1115,0
20231027,114500,52361989,1115,1115,1115,1115,0
20231027,114400,52361989,1115,1115,1115,1115,0
20231027,114300,52361989,1115,1115,1115,1115,0
20231027,114200,52361989,1115,1114,1115,1114,2000
20231027,114100,50132340,1114,1114,1114,1114,0
20231027,114000,50132340,1114,1114,1114,1114,29
20231027,113900,50100034,1115,1115,1115,1115,0
20231027,113800,50100034,1115,1115,1115,1115,0
20231027,113700,50100034,1115,1115,1115,1115,0
20231027,113600,50100034,1115,1115,1115,1115,0
20231027,113500,50100034,1115,1115,1115,1115,0
20231027,113400,50100034,1115,1115,1115,1115,30
20231027,113300,50066584,1115,1115,1115,1115,1
20231027,113200,50065469,1106,1106,1106,1106,201
20231027,113100,49843163,1115,1115,1115,1115,0
20231027,113000,49843163,1115,1115,1115,1115,0
20231027,112900,49843163,1115,1115,1115,1115,0
20231027,112800,49843163,1115,1114,1115,1114,5
20231027,112700,49837592,1105,1115,1115,1105,1660
20231027,112600,47986732,1115,1113,1115,1113,6815
20231027,112500,40389697,1113,1113,1113,1113,0
20231027,112400,40389697,1113,1113,1113,1113,0
20231027,112300,40389697,1113,1113,1113,1113,0
20231027,112200,40389697,1113,1113,1113,1113,0
20231027,112100,40389697,1113,1113,1113,1113,1
20231027,112000,40388584,1113,1113,1113,1113,0
20231027,111900,40388584,1113,1113,1113,1113,0
20231027,111800,40388584,1113,1113,1113,1113,10
20231027,111700,40377454,1113,1113,1113,1113,0
20231027,111600,40377454,1113,1113,1113,1113,0
20231027,111500,40377454,1113,1106,1113,1106,875
20231027,111400,39408914,1107,1107,1107,1107,0
20231027,111300,39408914,1107,1107,1107,1107,0
20231027,111200,39408914,1107,1107,1107,1107,0
20231027,111100,39408914,1107,1107,1107,1107,60
20231027,111000,39342494,1106,1106,1106,1106,0
20231027,110900,39342494,1106,1106,1106,1106,1
20231027,110800,39341388,1107,1107,1107,1107,0
20231027,110700,39341388,1107,1107,1107,1107,0
20231027,110600,39341388,1107,1107,1107,1107,57
20231027,110500,39278289,1107,1107,1107,1107,2
20231027,110400,39276075,1107,1107,1107,1107,0
20231027,110300,39276075,1107,1107,1107,1107,0
20231027,110200,39276075,1107,1107,1107,1107,0
20231027,110100,39276075,1107,1107,1107,1107,0
20231027,110000,39276075,1107,1107,1107,1107,0
20231027,105900,39276075,1107,1107,1107,1107,0
20231027,105800,39276075,1107,1107,1107,1107,0
20231027,105700,39276075,1107,1107,1107,1107,0
20231027,105600,39276075,1107,1107,1107,1107,0
20231027,105500,39276075,1107,1107,1107,1107,1
20231027,105400,39274968,1101,1101,1101,1101,0
20231027,105300,39274968,1101,1101,1101,1101,0
20231027,105200,39274968,1101,1101,1101,1101,0
20231027,105100,39274968,1101,1101,1101,1101,0
20231027,105000,39274968,1101,1100,1101,1100,1076
20231027,104900,38090368,1100,1100,1100,1100,200
20231027,104800,37870368,1095,1095,1095,1095,0
20231027,104700,37870368,1095,1095,1095,1095,0
20231027,104600,37870368,1095,1096,1096,1095,9
20231027,104500,37860510,1100,1100,1100,1100,0
20231027,104400,37860510,1100,1097,1100,1097,100
20231027,104300,37750561,1097,1097,1097,1097,0
20231027,104200,37750561,1097,1097,1097,1097,0
20231027,104100,37750561,1097,1097,1097,1097,16
20231027,104000,37733009,1098,1098,1098,1098,3
20231027,103900,37729715,1097,1097,1097,1097,0
20231027,103800,37729715,1097,1097,1097,1097,0
20231027,103700,37729715,1097,1097,1097,1097,0
20231027,103600,37729715,1097,1097,1097,1097,0
20231027,103500,37729715,1097,1097,1097,1097,0
20231027,103400,37729715,1097,1097,1097,1097,0
20231027,103300,37729715,1097,1097,1097,1097,2
20231027,103200,37727521,1097,1097,1097,1097,0
20231027,103100,37727521,1097,1097,1097,1097,0
20231027,103000,37727521,1097,1097,1097,1097,0
20231027,102900,37727521,1097,1097,1097,1097,18
20231027,102800,37707775,1095,1095,1095,1095,0
20231027,102700,37707775,1095,1095,1095,1095,0
20231027,102600,37707775,1095,1095,1095,1095,0
20231027,102500,37707775,1095,1095,1095,1095,0
20231027,102400,37707775,1095,1095,1095,1095,0
20231027,102300,37707775,1095,1095,1095,1095,0
20231027,102200,37707775,1095,1095,1095,1095,1
20231027,102100,37706680,1095,1095,1095,1095,0
20231027,102000,37706680,1095,1095,1095,1095,7
20231027,101900,37699015,1099,1099,1099,1099,0
20231027,101800,37699015,1099,1099,1099,1099,1
20231027,101700,37697916,1095,1095,1095,1095,5
20231027,101600,37692441,1095,1095,1095,1095,0
20231027,101500,37692441,1095,1095,1095,1095,0
20231027,101400,37692441,1095,1095,1095,1095,300
20231027,101300,37363941,1095,1095,1095,1095,253
20231027,101200,37086906,1095,1095,1095,1095,8
20231027,101100,37078146,1095,1095,1095,1095,0
20231027,101000,37078146,1095,1095,1095,1095,0
20231027,100900,37078146,1095,1095,1095,1095,0
20231027,100800,37078146,1095,1095,1095,1095,0
20231027,100700,37078146,1095,1095,1095,1095,0
20231027,100600,37078146,1095,1095,1095,1095,0
20231027,100500,37078146,1095,1095,1095,1095,0
20231027,100400,37078146,1095,1095,1095,1095,0
20231027,100300,37078146,1095,1095,1095,1095,0
20231027,100200,37078146,1095,1095,1095,1095,0
20231027,100100,37078146,1095,1096,1096,1095,9
20231027,100000,37068290,1091,1091,1091,1091,0
20231027,095900,37068290,1091,1091,1091,1091,557
20231027,095800,36460603,1091,1091,1091,1091,4
20231027,095700,36456239,1091,1091,1091,1091,0
20231027,095600,36456239,1091,1091,1091,1091,0
20231027,095500,36456239,1091,1091,1091,1091,0
20231027,095400,36456239,1091,1091,1091,1091,0
20231027,095300,36456239,1091,1091,1091,1091,0
20231027,095200,36456239,1091,1091,1091,1091,0
20231027,095100,36456239,1091,1091,1091,1091,0
20231027,095000,36456239,1091,1091,1091,1091,0
20231027,094900,36456239,1091,1091,1091,1091,0
20231027,094800,36456239,1091,1091,1091,1091,182
20231027,094700,36257677,1091,1091,1091,1091,0
20231027,094600,36257677,1091,1091,1091,1091,5
20231027,094500,36252222,1090,1089,1090,1089,364
20231027,094400,35855516,1089,1089,1089,1089,0
20231027,094300,35855516,1089,1089,1089,1089,1
20231027,094200,35854427,1087,1087,1087,1087,56
20231027,094100,35793555,1087,1087,1087,1087,54
20231027,094000,35734857,1087,1087,1087,1087,17
20231027,093900,35716378,1087,1087,1087,1087,1
20231027,093800,35715291,1085,1086,1086,1085,35
20231027,093700,35677302,1086,1087,1087,1085,249
20231027,093600,35406889,1085,1085,1085,1085,0
20231027,093500,35406889,1085,1086,1086,1085,541
20231027,093400,34819886,1087,1088,1088,1087,4138
20231027,093300,30317850,1090,1090,1090,1090,2
20231027,093200,30315670,1090,1088,1090,1088,301
20231027,093100,29988180,1089,1089,1089,1089,1
20231027,093000,29987091,1089,1091,1091,1089,1915
20231027,092900,27901291,1100,1100,1100,1100,0
20231027,092800,27901291,1100,1100,1100,1100,0
20231027,092700,27901291,1100,1100,1100,1100,0
20231027,092600,27901291,1100,1100,1100,1100,1
20231027,092500,27900191,1091,1091,1091,1091,1
20231027,092400,27899100,1093,1093,1093,1093,0
20231027,092300,27899100,1093,1093,1093,1093,0
20231027,092200,27899100,1093,1093,1093,1093,1
20231027,092100,27898007,1090,1090,1090,1090,0
20231027,092000,27898007,1090,1090,1090,1090,740
20231027,091900,27091407,1090,1094,1094,1090,101
20231027,091800,26981313,1089,1089,1089,1089,0
20231027,091700,26981313,1089,1089,1089,1089,182
20231027,091600,26783115,1092,1092,1092,1092,0
20231027,091500,26783115,1092,1089,1092,1089,571
20231027,091400,26161104,1091,1090,1092,1090,101
20231027,091300,26050938,1094,1094,1094,1094,0
20231027,091200,26050938,1094,1094,1094,1094,0
20231027,091100,26050938,1094,1087,1094,1087,12
20231027,091000,26037887,1089,1092,1092,1088,2505
20231027,090900,23305406,1091,1095,1095,1091,1928
20231027,090800,21200056,1102,1102,1102,1102,1
20231027,090700,21198954,1102,1102,1102,1102,0
20231027,090600,21198954,1102,1095,1102,1095,4
20231027,090500,21194567,1107,1107,1107,1107,1
20231027,090400,21193460,1107,1099,1109,1092,1370
20231027,090300,19685190,1092,1099,1099,1092,1446
20231027,090200,18102658,1092,1097,1099,1092,4263
20231027,090100,13439339,1113,1105,1113,1097,1008
20231027,090000,12333216,1113,1110,1113,1110,11111