stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,203600,1631054459,1745,1745,1745,1745,11813
20231024,203500,1631054459,1745,1745,1745,1745,0
20231024,203400,1631054459,1745,1745,1745,1745,0
20231024,203300,1631054459,1745,1745,1745,1745,0
20231024,203200,1631054459,1745,1745,1745,1745,0
20231024,203100,1631054459,1745,1745,1745,1745,0
20231024,203000,1631054459,1745,1745,1745,1745,0
20231024,202900,1631054459,1745,1745,1745,1745,0
20231024,202800,1631054459,1745,1745,1745,1745,0
20231024,202700,1631054459,1745,1745,1745,1745,0
20231024,202600,1631054459,1745,1745,1745,1745,0
20231024,202500,1631054459,1745,1745,1745,1745,0
20231024,202400,1631054459,1745,1745,1745,1745,0
20231024,202300,1631054459,1745,1745,1745,1745,0
20231024,202200,1631054459,1745,1745,1745,1745,0
20231024,202100,1631054459,1745,1745,1745,1745,0
20231024,202000,1631054459,1745,1745,1745,1745,0
20231024,201900,1631054459,1745,1745,1745,1745,0
20231024,201800,1631054459,1745,1745,1745,1745,0
20231024,201700,1631054459,1745,1745,1745,1745,0
20231024,201600,1631054459,1745,1745,1745,1745,0
20231024,201500,1631054459,1745,1745,1745,1745,0
20231024,201400,1631054459,1745,1745,1745,1745,0
20231024,201300,1631054459,1745,1745,1745,1745,0
20231024,201200,1631054459,1745,1745,1745,1745,0
20231024,201100,1631054459,1745,1745,1745,1745,0
20231024,201000,1631054459,1745,1745,1745,1745,0
20231024,200900,1631054459,1745,1745,1745,1745,0
20231024,200800,1631054459,1745,1745,1745,1745,0
20231024,200700,1631054459,1745,1745,1745,1745,0
20231024,200600,1631054459,1745,1745,1745,1745,11813
20231024,200500,1631054459,1745,1745,1745,1745,0
20231024,200400,1631054459,1745,1745,1745,1745,0
20231024,200300,1631054459,1745,1745,1745,1745,0
20231024,200200,1631054459,1745,1745,1745,1745,0
20231024,200100,1631054459,1745,1745,1745,1745,0
20231024,200000,1631054459,1745,1745,1745,1745,0
20231024,195900,1631054459,1745,1745,1745,1745,0
20231024,195800,1631054459,1745,1745,1745,1745,0
20231024,195700,1631054459,1745,1745,1745,1745,0
20231024,195600,1631054459,1745,1745,1745,1745,0
20231024,195500,1631054459,1745,1745,1745,1745,0
20231024,195400,1631054459,1745,1745,1745,1745,0
20231024,195300,1631054459,1745,1745,1745,1745,0
20231024,195200,1631054459,1745,1745,1745,1745,0
20231024,195100,1631054459,1745,1745,1745,1745,0
20231024,195000,1631054459,1745,1745,1745,1745,0
20231024,194900,1631054459,1745,1745,1745,1745,0
20231024,194800,1631054459,1745,1745,1745,1745,0
20231024,194700,1631054459,1745,1745,1745,1745,0
20231024,194600,1631054459,1745,1745,1745,1745,0
20231024,194500,1631054459,1745,1745,1745,1745,0
20231024,194400,1631054459,1745,1745,1745,1745,0
20231024,194300,1631054459,1745,1745,1745,1745,0
20231024,194200,1631054459,1745,1745,1745,1745,0
20231024,194100,1631054459,1745,1745,1745,1745,0
20231024,194000,1631054459,1745,1745,1745,1745,0
20231024,193900,1631054459,1745,1745,1745,1745,0
20231024,193800,1631054459,1745,1745,1745,1745,0
20231024,193700,1631054459,1745,1745,1745,1745,0
20231024,193600,1631054459,1745,1745,1745,1745,11813
20231024,193500,1631054459,1745,1745,1745,1745,0
20231024,193400,1631054459,1745,1745,1745,1745,0
20231024,193300,1631054459,1745,1745,1745,1745,0
20231024,193200,1631054459,1745,1745,1745,1745,0
20231024,193100,1631054459,1745,1745,1745,1745,0
20231024,193000,1631054459,1745,1745,1745,1745,0
20231024,192900,1631054459,1745,1745,1745,1745,0
20231024,192800,1631054459,1745,1745,1745,1745,0
20231024,192700,1631054459,1745,1745,1745,1745,0
20231024,192600,1631054459,1745,1745,1745,1745,0
20231024,192500,1631054459,1745,1745,1745,1745,0
20231024,192400,1631054459,1745,1745,1745,1745,0
20231024,192300,1631054459,1745,1745,1745,1745,0
20231024,192200,1631054459,1745,1745,1745,1745,0
20231024,192100,1631054459,1745,1745,1745,1745,0
20231024,192000,1631054459,1745,1745,1745,1745,0
20231024,191900,1631054459,1745,1745,1745,1745,0
20231024,191800,1631054459,1745,1745,1745,1745,0
20231024,191700,1631054459,1745,1745,1745,1745,0
20231024,191600,1631054459,1745,1745,1745,1745,0
20231024,191500,1631054459,1745,1745,1745,1745,0
20231024,191400,1631054459,1745,1745,1745,1745,0
20231024,191300,1631054459,1745,1745,1745,1745,0
20231024,191200,1631054459,1745,1745,1745,1745,0
20231024,191100,1631054459,1745,1745,1745,1745,0
20231024,191000,1631054459,1745,1745,1745,1745,0
20231024,190900,1631054459,1745,1745,1745,1745,0
20231024,190800,1631054459,1745,1745,1745,1745,0
20231024,190700,1631054459,1745,1745,1745,1745,0
20231024,190600,1631054459,1745,1745,1745,1745,11813
20231024,190500,1631054459,1745,1745,1745,1745,0
20231024,190400,1631054459,1745,1745,1745,1745,0
20231024,190300,1631054459,1745,1745,1745,1745,0
20231024,190200,1631054459,1745,1745,1745,1745,0
20231024,190100,1631054459,1745,1745,1745,1745,0
20231024,190000,1631054459,1745,1745,1745,1745,0
20231024,185900,1631054459,1745,1745,1745,1745,0
20231024,185800,1631054459,1745,1745,1745,1745,0
20231024,185700,1631054459,1745,1745,1745,1745,0
20231024,185600,1631054459,1745,1745,1745,1745,0
20231024,185500,1631054459,1745,1745,1745,1745,0
20231024,185400,1631054459,1745,1745,1745,1745,0
20231024,185300,1631054459,1745,1745,1745,1745,0
20231024,185200,1631054459,1745,1745,1745,1745,0
20231024,185100,1631054459,1745,1745,1745,1745,0
20231024,185000,1631054459,1745,1745,1745,1745,0
20231024,184900,1631054459,1745,1745,1745,1745,0
20231024,184800,1631054459,1745,1745,1745,1745,0
20231024,184700,1631054459,1745,1745,1745,1745,0
20231024,184600,1631054459,1745,1745,1745,1745,0
20231024,184500,1631054459,1745,1745,1745,1745,0
20231024,184400,1631054459,1745,1745,1745,1745,0
20231024,184300,1631054459,1745,1745,1745,1745,0
20231024,184200,1631054459,1745,1745,1745,1745,0
20231024,184100,1631054459,1745,1745,1745,1745,0
20231024,184000,1631054459,1745,1745,1745,1745,0
20231024,183900,1631054459,1745,1745,1745,1745,0
20231024,183800,1631054459,1745,1745,1745,1745,0
20231024,183700,1631054459,1745,1745,1745,1745,0
20231024,183600,1631054459,1745,1745,1745,1745,11813
20231024,183500,1631054459,1745,1745,1745,1745,0
20231024,183400,1631054459,1745,1745,1745,1745,0
20231024,183300,1631054459,1745,1745,1745,1745,0
20231024,183200,1631054459,1745,1745,1745,1745,0
20231024,183100,1631054459,1745,1745,1745,1745,0
20231024,183000,1631054459,1745,1745,1745,1745,0
20231024,182900,1631054459,1745,1745,1745,1745,0
20231024,182800,1631054459,1745,1745,1745,1745,0
20231024,182700,1631054459,1745,1745,1745,1745,0
20231024,182600,1631054459,1745,1745,1745,1745,0
20231024,182500,1631054459,1745,1745,1745,1745,0
20231024,182400,1631054459,1745,1745,1745,1745,0
20231024,182300,1631054459,1745,1745,1745,1745,0
20231024,182200,1631054459,1745,1745,1745,1745,0
20231024,182100,1631054459,1745,1745,1745,1745,0
20231024,182000,1631054459,1745,1745,1745,1745,0
20231024,181900,1631054459,1745,1745,1745,1745,0
20231024,181800,1631054459,1745,1745,1745,1745,0
20231024,181700,1631054459,1745,1745,1745,1745,0
20231024,181600,1631054459,1745,1745,1745,1745,0
20231024,181500,1631054459,1745,1745,1745,1745,0
20231024,181400,1631054459,1745,1745,1745,1745,0
20231024,181300,1631054459,1745,1745,1745,1745,0
20231024,181200,1631054459,1745,1745,1745,1745,0
20231024,181100,1631054459,1745,1745,1745,1745,0
20231024,181000,1631054459,1745,1745,1745,1745,0
20231024,180900,1631054459,1745,1745,1745,1745,0
20231024,180800,1631054459,1745,1745,1745,1745,0
20231024,180700,1631054459,1745,1745,1745,1745,0
20231024,180600,1631054459,1745,1745,1745,1745,11813
20231024,180500,1631054459,1745,1745,1745,1745,0
20231024,180400,1631054459,1745,1745,1745,1745,0
20231024,180300,1631054459,1745,1745,1745,1745,0
20231024,180200,1631054459,1745,1745,1745,1745,0
20231024,180100,1631054459,1745,1745,1745,1745,0
20231024,180000,1631054459,1745,1745,1745,1745,0
20231024,175900,1631054459,1745,1745,1745,1745,0
20231024,175800,1631054459,1745,1745,1745,1745,0
20231024,175700,1631054459,1745,1745,1745,1745,0
20231024,175600,1631054459,1745,1745,1745,1745,0
20231024,175500,1631054459,1745,1745,1745,1745,0
20231024,175400,1631054459,1745,1745,1745,1745,0
20231024,175300,1631054459,1745,1745,1745,1745,0
20231024,175200,1631054459,1745,1745,1745,1745,0
20231024,175100,1631054459,1745,1745,1745,1745,0
20231024,175000,1631054459,1745,1745,1745,1745,0
20231024,174900,1631054459,1745,1745,1745,1745,0
20231024,174800,1631054459,1745,1745,1745,1745,0
20231024,174700,1631054459,1745,1745,1745,1745,0
20231024,174600,1631054459,1745,1745,1745,1745,0
20231024,174500,1631054459,1745,1745,1745,1745,0
20231024,174400,1631054459,1745,1745,1745,1745,0
20231024,174300,1631054459,1745,1745,1745,1745,0
20231024,174200,1631054459,1745,1745,1745,1745,0
20231024,174100,1631054459,1745,1745,1745,1745,0
20231024,174000,1631054459,1745,1745,1745,1745,0
20231024,173900,1631054459,1745,1745,1745,1745,0
20231024,173800,1631054459,1745,1745,1745,1745,0
20231024,173700,1631054459,1745,1745,1745,1745,0
20231024,173600,1631054459,1745,1745,1745,1745,11813
20231024,173500,1631054459,1745,1745,1745,1745,0
20231024,173400,1631054459,1745,1745,1745,1745,0
20231024,173300,1631054459,1745,1745,1745,1745,0
20231024,173200,1631054459,1745,1745,1745,1745,0
20231024,173100,1631054459,1745,1745,1745,1745,0
20231024,173000,1631054459,1745,1745,1745,1745,0
20231024,172900,1631054459,1745,1745,1745,1745,0
20231024,172800,1631054459,1745,1745,1745,1745,0
20231024,172700,1631054459,1745,1745,1745,1745,0
20231024,172600,1631054459,1745,1745,1745,1745,0
20231024,172500,1631054459,1745,1745,1745,1745,0
20231024,172400,1631054459,1745,1745,1745,1745,0
20231024,172300,1631054459,1745,1745,1745,1745,0
20231024,172200,1631054459,1745,1745,1745,1745,0
20231024,172100,1631054459,1745,1745,1745,1745,0
20231024,172000,1631054459,1745,1745,1745,1745,0
20231024,171900,1631054459,1745,1745,1745,1745,0
20231024,171800,1631054459,1745,1745,1745,1745,0
20231024,171700,1631054459,1745,1745,1745,1745,0
20231024,171600,1631054459,1745,1745,1745,1745,0
20231024,171500,1631054459,1745,1745,1745,1745,0
20231024,171400,1631054459,1745,1745,1745,1745,0
20231024,171300,1631054459,1745,1745,1745,1745,0
20231024,171200,1631054459,1745,1745,1745,1745,0
20231024,171100,1631054459,1745,1745,1745,1745,0
20231024,171000,1631054459,1745,1745,1745,1745,0
20231024,170900,1631054459,1745,1745,1745,1745,0
20231024,170800,1631054459,1745,1745,1745,1745,0
20231024,170700,1631054459,1745,1745,1745,1745,0
20231024,170600,1631054459,1745,1745,1745,1745,11813
20231024,170500,1631054459,1745,1745,1745,1745,0
20231024,170400,1631054459,1745,1745,1745,1745,0
20231024,170300,1631054459,1745,1745,1745,1745,0
20231024,170200,1631054459,1745,1745,1745,1745,0
20231024,170100,1631054459,1745,1745,1745,1745,0
20231024,170000,1631054459,1745,1745,1745,1745,0
20231024,165900,1631054459,1745,1745,1745,1745,0
20231024,165800,1631054459,1745,1745,1745,1745,0
20231024,165700,1631054459,1745,1745,1745,1745,0
20231024,165600,1631054459,1745,1745,1745,1745,0
20231024,165500,1631054459,1745,1745,1745,1745,0
20231024,165400,1631054459,1745,1745,1745,1745,0
20231024,165300,1631054459,1745,1745,1745,1745,0
20231024,165200,1631054459,1745,1745,1745,1745,0
20231024,165100,1631054459,1745,1745,1745,1745,0
20231024,165000,1631054459,1745,1745,1745,1745,0
20231024,164900,1631054459,1745,1745,1745,1745,0
20231024,164800,1631054459,1745,1745,1745,1745,0
20231024,164700,1631054459,1745,1745,1745,1745,0
20231024,164600,1631054459,1745,1745,1745,1745,0
20231024,164500,1631054459,1745,1745,1745,1745,0
20231024,164400,1631054459,1745,1745,1745,1745,0
20231024,164300,1631054459,1745,1745,1745,1745,0
20231024,164200,1631054459,1745,1745,1745,1745,0
20231024,164100,1631054459,1745,1745,1745,1745,0
20231024,164000,1631054459,1745,1745,1745,1745,0
20231024,163900,1631054459,1745,1745,1745,1745,0
20231024,163800,1631054459,1745,1745,1745,1745,0
20231024,163700,1631054459,1745,1745,1745,1745,0
20231024,163600,1631054459,1745,1745,1745,1745,11813
20231024,163500,1631054459,1745,1745,1745,1745,0
20231024,163400,1631054459,1745,1745,1745,1745,0
20231024,163300,1631054459,1745,1745,1745,1745,0
20231024,163200,1631054459,1745,1745,1745,1745,0
20231024,163100,1631054459,1745,1745,1745,1745,0
20231024,163000,1631054459,1745,1745,1745,1745,0
20231024,162900,1631054459,1745,1745,1745,1745,0
20231024,162800,1631054459,1745,1745,1745,1745,0
20231024,162700,1631054459,1745,1745,1745,1745,0
20231024,162600,1631054459,1745,1745,1745,1745,0
20231024,162500,1631054459,1745,1745,1745,1745,0
20231024,162400,1631054459,1745,1745,1745,1745,0
20231024,162300,1631054459,1745,1745,1745,1745,0
20231024,162200,1631054459,1745,1745,1745,1745,0
20231024,162100,1631054459,1745,1745,1745,1745,0
20231024,162000,1631054459,1745,1745,1745,1745,0
20231024,161900,1631054459,1745,1745,1745,1745,0
20231024,161800,1631054459,1745,1745,1745,1745,0
20231024,161700,1631054459,1745,1745,1745,1745,0
20231024,161600,1631054459,1745,1745,1745,1745,0
20231024,161500,1631054459,1745,1745,1745,1745,0
20231024,161400,1631054459,1745,1745,1745,1745,0
20231024,161300,1631054459,1745,1745,1745,1745,0
20231024,161200,1631054459,1745,1745,1745,1745,0
20231024,161100,1631054459,1745,1745,1745,1745,0
20231024,161000,1631054459,1745,1745,1745,1745,0
20231024,160900,1631054459,1745,1745,1745,1745,0
20231024,160800,1631054459,1745,1745,1745,1745,0
20231024,160700,1631054459,1745,1745,1745,1745,0
20231024,160600,1631054459,1745,1745,1745,1745,11813
20231024,160500,1631054459,1745,1745,1745,1745,0
20231024,160400,1631054459,1745,1745,1745,1745,0
20231024,160300,1631054459,1745,1745,1745,1745,0
20231024,160200,1631054459,1745,1745,1745,1745,0
20231024,160100,1631054459,1745,1745,1745,1745,0
20231024,160000,1631054459,1745,1745,1745,1745,0
20231024,155900,1631054459,1745,1745,1745,1745,0
20231024,155800,1631054459,1745,1745,1745,1745,0
20231024,155700,1631054459,1745,1745,1745,1745,0
20231024,155600,1631054459,1745,1745,1745,1745,0
20231024,155500,1631054459,1745,1745,1745,1745,0
20231024,155400,1631054459,1745,1745,1745,1745,0
20231024,155300,1631054459,1745,1745,1745,1745,0
20231024,155200,1631054459,1745,1745,1745,1745,0
20231024,155100,1631054459,1745,1745,1745,1745,0
20231024,155000,1631054459,1745,1745,1745,1745,0
20231024,154900,1631054459,1745,1745,1745,1745,0
20231024,154800,1631054459,1745,1745,1745,1745,0
20231024,154700,1631054459,1745,1745,1745,1745,0
20231024,154600,1631054459,1745,1745,1745,1745,0
20231024,154500,1631054459,1745,1745,1745,1745,0
20231024,154400,1631054459,1745,1745,1745,1745,0
20231024,154300,1631054459,1745,1745,1745,1745,0
20231024,154200,1631054459,1745,1745,1745,1745,0
20231024,154100,1631054459,1745,1745,1745,1745,0
20231024,154000,1631054459,1745,1745,1745,1745,0
20231024,153900,1631054459,1745,1745,1745,1745,0
20231024,153800,1631054459,1745,1745,1745,1745,0
20231024,153700,1631054459,1745,1745,1745,1745,0
20231024,153600,1631054459,1745,1745,1745,1745,11813
20231024,153500,1631054459,1745,1745,1745,1745,0
20231024,153400,1631054459,1745,1745,1745,1745,0
20231024,153300,1631054459,1745,1745,1745,1745,0
20231024,153200,1631054459,1745,1745,1745,1745,0
20231024,153100,1631054459,1745,1745,1745,1745,0
20231024,153000,1631054459,1745,1745,1745,1745,11813
20231024,152900,1610440774,1717,1717,1717,1717,0
20231024,152800,1610440774,1717,1717,1717,1717,0
20231024,152700,1610440774,1717,1717,1717,1717,0
20231024,152600,1610440774,1717,1717,1717,1717,0
20231024,152500,1610440774,1717,1717,1717,1717,0
20231024,152400,1610440774,1717,1717,1717,1717,0
20231024,152300,1610440774,1717,1717,1717,1717,0
20231024,152200,1610440774,1717,1717,1717,1717,0
20231024,152100,1610440774,1717,1717,1717,1717,0
20231024,152000,1610440774,1717,1717,1717,1717,0
20231024,151900,1610440774,1717,1716,1778,1716,1763
20231024,151800,1607333489,1768,1726,1768,1707,5403
20231024,151700,1598002148,1726,1722,1726,1703,4677
20231024,151600,1589940712,1722,1695,1723,1694,1523
20231024,151500,1587327281,1704,1686,1704,1686,1655
20231024,151400,1584515087,1685,1698,1703,1685,7015
20231024,151300,1572660632,1703,1701,1708,1694,30
20231024,151200,1572609522,1700,1695,1700,1691,1243
20231024,151100,1570500577,1700,1690,1713,1690,1658
20231024,151000,1567696569,1690,1702,1702,1670,18144
20231024,150900,1536935936,1703,1708,1719,1703,8270
20231024,150800,1522825454,1708,1715,1718,1708,14152
20231024,150700,1498589697,1715,1720,1736,1715,12454
20231024,150600,1477207842,1740,1738,1766,1717,22243
20231024,150500,1438767021,1738,1782,1786,1730,10373
20231024,150400,1420564875,1786,1717,1795,1716,20654
20231024,150300,1384762761,1717,1722,1722,1717,272
20231024,150200,1384295732,1721,1725,1725,1714,113
20231024,150100,1384101973,1726,1726,1726,1726,7
20231024,150000,1384089891,1711,1738,1738,1711,244
20231024,145900,1383672133,1739,1717,1739,1716,17291
20231024,145800,1353854752,1718,1699,1718,1699,21953
20231024,145700,1316256492,1694,1668,1694,1668,30007
20231024,145600,1265853222,1668,1669,1670,1660,1359
20231024,145500,1263584338,1670,1670,1670,1670,600
20231024,145400,1262582338,1661,1661,1661,1661,2000
20231024,145300,1259260338,1660,1674,1674,1660,101
20231024,145200,1259092651,1674,1676,1676,1673,5005
20231024,145100,1250719280,1677,1667,1677,1666,1207
20231024,145000,1248703780,1665,1656,1665,1656,1727
20231024,144900,1245835786,1657,1644,1657,1644,215
20231024,144800,1245480415,1668,1640,1668,1640,8884
20231024,144700,1230803369,1642,1633,1642,1633,8754
20231024,144600,1216471112,1633,1629,1633,1629,1575
20231024,144500,1213901419,1629,1625,1629,1625,1132
20231024,144400,1212060043,1625,1627,1627,1625,1656
20231024,144300,1209366878,1628,1628,1628,1624,2269
20231024,144200,1205679290,1628,1629,1631,1628,3000
20231024,144100,1200790930,1631,1634,1634,1625,5981
20231024,144000,1191038206,1635,1639,1639,1635,2073
20231024,143900,1187646358,1640,1637,1640,1637,338
20231024,143800,1187092975,1637,1639,1639,1637,36
20231024,143700,1187033995,1640,1637,1640,1635,687
20231024,143600,1185908632,1634,1634,1634,1634,0
20231024,143500,1185908632,1634,1636,1640,1634,611
20231024,143400,1184907127,1635,1635,1635,1635,0
20231024,143300,1184907127,1635,1635,1635,1635,220
20231024,143200,1184547427,1636,1636,1636,1636,477
20231024,143100,1183767055,1636,1640,1640,1636,293
20231024,143000,1183287153,1642,1642,1642,1642,500
20231024,142900,1182466153,1642,1642,1642,1642,2
20231024,142800,1182462869,1643,1642,1643,1642,2157
20231024,142700,1178921021,1642,1643,1643,1642,40
20231024,142600,1178855311,1644,1645,1645,1644,353
20231024,142500,1178274627,1645,1645,1645,1645,151
20231024,142400,1178026232,1645,1645,1645,1645,0
20231024,142300,1178026232,1645,1646,1646,1645,1072
20231024,142200,1176261740,1646,1636,1646,1635,1006
20231024,142100,1174616814,1635,1647,1647,1635,3510
20231024,142000,1168853145,1647,1639,1647,1638,162
20231024,141900,1168587761,1647,1646,1647,1646,1000
20231024,141800,1166940869,1647,1636,1647,1632,1115
20231024,141700,1165106936,1647,1648,1648,1647,3
20231024,141600,1165101994,1650,1650,1650,1650,322
20231024,141500,1164570694,1650,1638,1650,1638,1791
20231024,141400,1161632484,1639,1650,1650,1639,8117
20231024,141300,1148306728,1650,1658,1658,1650,8585
20231024,141200,1134129686,1659,1659,1659,1659,439
20231024,141100,1133401385,1660,1660,1660,1660,304
20231024,141000,1132896745,1660,1660,1660,1660,0
20231024,140900,1132896745,1660,1660,1660,1660,0
20231024,140800,1132896745,1660,1660,1660,1660,0
20231024,140700,1132896745,1660,1660,1660,1660,0
20231024,140600,1132896745,1660,1660,1660,1660,0
20231024,140500,1132896745,1660,1660,1660,1660,0
20231024,140400,1132896745,1660,1660,1660,1660,0
20231024,140300,1132896745,1660,1660,1660,1660,597
20231024,140200,1131905725,1660,1660,1660,1660,4
20231024,140100,1131899085,1660,1660,1660,1660,1204
20231024,140000,1129900445,1668,1664,1668,1664,500
20231024,135900,1129066877,1659,1659,1659,1659,0
20231024,135800,1129066877,1659,1659,1659,1659,0
20231024,135700,1129066877,1659,1660,1660,1659,1304
20231024,135600,1126902839,1659,1659,1659,1659,100
20231024,135500,1126736939,1661,1660,1661,1660,9328
20231024,135400,1111251921,1660,1660,1660,1660,5510
20231024,135300,1102105321,1660,1671,1671,1660,23200
20231024,135200,1063507939,1672,1672,1672,1672,490
20231024,135100,1062688659,1674,1674,1674,1674,1500
20231024,135000,1060177659,1674,1686,1687,1674,6233
20231024,134900,1049739834,1673,1673,1673,1673,400
20231024,134800,1049070634,1673,1673,1673,1673,1000
20231024,134700,1047397634,1673,1673,1673,1673,0
20231024,134600,1047397634,1673,1673,1673,1673,5080
20231024,134500,1038898794,1687,1687,1687,1687,0
20231024,134400,1038898794,1687,1687,1687,1687,0
20231024,134300,1038898794,1687,1684,1687,1681,3964
20231024,134200,1032225305,1684,1685,1685,1684,600
20231024,134100,1031214805,1684,1683,1685,1681,28000
20231024,134000,984091373,1675,1675,1675,1675,0
20231024,133900,984091373,1675,1675,1675,1675,0
20231024,133800,984091373,1675,1689,1710,1675,55690
20231024,133700,889406966,1688,1688,1688,1688,19
20231024,133600,889374894,1688,1687,1688,1687,1000
20231024,133500,887687473,1687,1687,1687,1687,0
20231024,133400,887687473,1687,1683,1689,1683,7402
20231024,133300,875200307,1684,1681,1684,1681,9426
20231024,133200,859343109,1676,1673,1676,1673,5036
20231024,133100,850903274,1676,1676,1676,1676,350
20231024,133000,850316674,1676,1676,1682,1676,412
20231024,132900,849625837,1676,1676,1676,1676,10
20231024,132800,849609077,1677,1677,1681,1677,2089
20231024,132700,846098859,1677,1676,1677,1676,1300
20231024,132600,843919759,1680,1680,1680,1680,0
20231024,132500,843919759,1680,1680,1680,1680,0
20231024,132400,843919759,1680,1680,1680,1680,1
20231024,132300,843918079,1681,1681,1681,1681,0
20231024,132200,843918079,1681,1681,1681,1681,0
20231024,132100,843918079,1681,1681,1681,1681,0
20231024,132000,843918079,1681,1681,1681,1681,0
20231024,131900,843918079,1681,1681,1681,1681,0
20231024,131800,843918079,1681,1681,1681,1681,0
20231024,131700,843918079,1681,1668,1682,1668,680
20231024,131600,842778932,1666,1666,1666,1666,0
20231024,131500,842778932,1666,1666,1666,1666,0
20231024,131400,842778932,1666,1666,1666,1666,0
20231024,131300,842778932,1666,1666,1666,1666,1000
20231024,131200,841112932,1660,1660,1660,1660,0
20231024,131100,841112932,1660,1660,1660,1660,0
20231024,131000,841112932,1660,1660,1660,1660,9486
20231024,130900,825366172,1660,1660,1660,1660,0
20231024,130800,825366172,1660,1669,1669,1660,3996
20231024,130700,818718387,1669,1669,1669,1669,0
20231024,130600,818718387,1669,1669,1669,1669,1000
20231024,130500,817049387,1669,1669,1669,1669,0
20231024,130400,817049387,1669,1669,1669,1669,1000
20231024,130300,815380387,1670,1670,1670,1670,0
20231024,130200,815380387,1670,1670,1670,1670,0
20231024,130100,815380387,1670,1670,1670,1670,1550
20231024,130000,812791887,1670,1670,1670,1670,500
20231024,125900,811956887,1666,1666,1666,1666,0
20231024,125800,811956887,1666,1667,1667,1666,800
20231024,125700,810624022,1667,1676,1676,1667,5918
20231024,125600,800732813,1676,1676,1676,1676,100
20231024,125500,800565213,1676,1678,1689,1676,2901
20231024,125400,795701766,1678,1684,1684,1678,3770
20231024,125300,789365841,1684,1684,1684,1684,0
20231024,125200,789365841,1684,1684,1684,1684,8
20231024,125100,789352369,1684,1686,1686,1684,4950
20231024,125000,781014951,1688,1688,1688,1688,0
20231024,124900,781014951,1688,1690,1690,1688,1354
20231024,124800,778729239,1693,1693,1693,1693,600
20231024,124700,777713439,1693,1693,1693,1693,0
20231024,124600,777713439,1693,1689,1693,1689,443
20231024,124500,776965208,1688,1688,1688,1688,0
20231024,124400,776965208,1688,1688,1688,1688,0
20231024,124300,776965208,1688,1688,1688,1688,0
20231024,124200,776965208,1688,1690,1690,1688,4509
20231024,124100,769353498,1690,1690,1690,1690,0
20231024,124000,769353498,1690,1690,1690,1690,0
20231024,123900,769353498,1690,1690,1690,1690,31
20231024,123800,769301108,1690,1692,1692,1690,600
20231024,123700,768287072,1694,1694,1694,1694,5
20231024,123600,768278602,1694,1695,1695,1694,10
20231024,123500,768261657,1692,1699,1699,1690,800
20231024,123400,766905275,1699,1699,1699,1699,0
20231024,123300,766905275,1699,1691,1699,1690,604
20231024,123200,765883819,1691,1691,1691,1691,0
20231024,123100,765883819,1691,1691,1691,1691,0
20231024,123000,765883819,1691,1691,1691,1691,40
20231024,122900,765816179,1699,1699,1699,1691,5500
20231024,122800,756474937,1690,1699,1699,1690,3010
20231024,122700,751387947,1699,1686,1699,1686,4104
20231024,122600,744467333,1682,1682,1682,1682,80
20231024,122500,744332773,1699,1698,1699,1682,18736
20231024,122400,712560519,1698,1684,1698,1676,10500
20231024,122300,694810109,1684,1680,1684,1675,9089
20231024,122200,679528041,1680,1675,1680,1675,5656
20231024,122100,670032666,1679,1679,1679,1679,0
20231024,122000,670032666,1679,1679,1679,1679,1300
20231024,121900,667849966,1679,1675,1679,1675,2
20231024,121800,667846612,1668,1668,1668,1668,1000
20231024,121700,666178612,1668,1667,1668,1667,1783
20231024,121600,663204603,1667,1667,1667,1667,120
20231024,121500,663004563,1668,1670,1670,1668,5252
20231024,121400,654240975,1669,1673,1673,1669,4812
20231024,121300,646198900,1673,1680,1680,1673,3918
20231024,121200,639632208,1681,1681,1681,1681,10
20231024,121100,639615398,1689,1689,1689,1689,0
20231024,121000,639615398,1689,1689,1689,1689,0
20231024,120900,639615398,1689,1691,1691,1689,2592
20231024,120800,635236328,1691,1691,1691,1691,500
20231024,120700,634390828,1694,1694,1694,1694,0
20231024,120600,634390828,1694,1696,1702,1694,4131
20231024,120500,627389606,1697,1698,1698,1697,1399
20231024,120400,625015354,1697,1697,1697,1697,0
20231024,120300,625015354,1697,1697,1697,1697,0
20231024,120200,625015354,1697,1697,1697,1697,1000
20231024,120100,623318354,1698,1700,1700,1698,3352
20231024,120000,617624054,1707,1703,1707,1703,1592
20231024,115900,614906542,1703,1703,1703,1703,960
20231024,115800,613271662,1707,1707,1707,1707,1
20231024,115700,613269955,1703,1708,1708,1703,1322
20231024,115600,611014679,1708,1714,1714,1708,1561
20231024,115500,608346891,1715,1708,1715,1708,3423
20231024,115400,602494298,1709,1703,1709,1703,2453
20231024,115300,598303921,1710,1703,1710,1703,6849
20231024,115200,586616834,1702,1694,1702,1694,2361
20231024,115100,582605891,1694,1685,1694,1685,5090
20231024,115000,574023666,1674,1683,1686,1674,202
20231024,114900,573683625,1673,1673,1673,1673,158
20231024,114800,573419291,1686,1686,1686,1686,0
20231024,114700,573419291,1686,1682,1686,1682,202
20231024,114600,573079401,1671,1671,1671,1671,18
20231024,114500,573049323,1672,1672,1672,1672,0
20231024,114400,573049323,1672,1682,1683,1672,5246
20231024,114300,564272867,1673,1673,1673,1673,1671
20231024,114200,561477284,1671,1671,1671,1671,0
20231024,114100,561477284,1671,1671,1671,1671,0
20231024,114000,561477284,1671,1671,1671,1671,3
20231024,113900,561472271,1671,1671,1671,1671,217
20231024,113800,561109664,1672,1672,1672,1672,39
20231024,113700,561044456,1672,1676,1676,1672,1457
20231024,113600,558604352,1677,1677,1677,1677,6
20231024,113500,558594290,1672,1675,1675,1672,172
20231024,113400,558306377,1687,1687,1687,1687,0
20231024,113300,558306377,1687,1680,1687,1674,525
20231024,113200,557422686,1673,1673,1673,1673,1500
20231024,113100,554913186,1673,1673,1673,1673,0
20231024,113000,554913186,1673,1673,1673,1673,2
20231024,112900,554909840,1672,1671,1672,1671,1791
20231024,112800,551916588,1671,1671,1671,1671,1
20231024,112700,551914917,1675,1679,1679,1675,866
20231024,112600,550462903,1680,1682,1682,1680,21
20231024,112500,550427615,1682,1681,1682,1681,526
20231024,112400,549543383,1680,1684,1684,1680,349
20231024,112300,548956438,1681,1681,1681,1681,0
20231024,112200,548956438,1681,1681,1681,1681,0
20231024,112100,548956438,1681,1681,1681,1681,160
20231024,112000,548687478,1680,1683,1683,1680,5018
20231024,111900,540255704,1682,1683,1683,1682,80
20231024,111800,540121099,1694,1681,1694,1681,355
20231024,111700,539524288,1681,1684,1684,1681,881
20231024,111600,538040927,1684,1684,1684,1684,380
20231024,111500,537401007,1686,1695,1695,1686,4700
20231024,111400,529457371,1683,1692,1693,1683,10100
20231024,111300,512426571,1688,1677,1688,1677,7500
20231024,111200,499779769,1685,1684,1685,1684,4660
20231024,111100,491930869,1674,1674,1674,1674,500
20231024,111000,491093869,1672,1672,1672,1672,0
20231024,110900,491093869,1672,1672,1672,1672,17
20231024,110800,491065445,1682,1679,1682,1679,1152
20231024,110700,489130781,1667,1667,1667,1667,0
20231024,110600,489130781,1667,1670,1670,1667,5163
20231024,110500,480508935,1685,1685,1685,1685,0
20231024,110400,480508935,1685,1683,1685,1683,300
20231024,110300,480003742,1656,1656,1656,1656,200
20231024,110200,479672542,1654,1683,1685,1654,3222
20231024,110100,474292271,1685,1682,1685,1682,5433
20231024,110000,465148964,1682,1680,1682,1680,100
20231024,105900,464980934,1682,1682,1682,1682,0
20231024,105800,464980934,1682,1677,1682,1677,1080
20231024,105700,463168794,1678,1676,1678,1666,1250
20231024,105600,461083570,1666,1666,1666,1666,116
20231024,105500,460890314,1682,1682,1682,1682,0
20231024,105400,460890314,1682,1682,1682,1682,0
20231024,105300,460890314,1682,1666,1682,1666,155
20231024,105200,460630556,1682,1682,1682,1682,0
20231024,105100,460630556,1682,1682,1682,1682,0
20231024,105000,460630556,1682,1682,1682,1682,0
20231024,104900,460630556,1682,1681,1682,1659,336
20231024,104800,460068671,1655,1655,1655,1655,3
20231024,104700,460063706,1685,1685,1685,1685,0
20231024,104600,460063706,1685,1685,1685,1685,0
20231024,104500,460063706,1685,1672,1685,1672,1000
20231024,104400,458385107,1640,1652,1685,1640,1507
20231024,104300,455888758,1652,1652,1652,1652,30
20231024,104200,455839198,1683,1683,1683,1683,0
20231024,104100,455839198,1683,1683,1683,1683,1
20231024,104000,455837515,1685,1685,1685,1685,0
20231024,103900,455837515,1685,1668,1685,1646,1216
20231024,103800,453802669,1668,1651,1668,1640,1501
20231024,103700,451337564,1684,1684,1684,1684,0
20231024,103600,451337564,1684,1680,1685,1679,802
20231024,103500,449990235,1686,1686,1686,1686,0
20231024,103400,449990235,1686,1654,1686,1639,8596
20231024,103300,435776338,1654,1638,1654,1638,790
20231024,103200,434475632,1638,1629,1639,1623,2477
20231024,103100,430433276,1623,1649,1649,1623,6280
20231024,103000,420206942,1644,1651,1651,1613,38225
20231024,102900,357317053,1656,1669,1669,1651,26105
20231024,102800,314091750,1669,1663,1669,1662,3626
20231024,102700,308064355,1663,1671,1671,1663,1497
20231024,102600,305573187,1671,1671,1671,1671,10
20231024,102500,305556477,1663,1663,1663,1663,113
20231024,102400,305368558,1663,1663,1663,1663,0
20231024,102300,305368558,1663,1663,1663,1663,0
20231024,102200,305368558,1663,1663,1663,1663,2500
20231024,102100,301211058,1664,1667,1682,1664,11390
20231024,102000,282240165,1668,1670,1670,1668,5638
20231024,101900,272829843,1671,1680,1680,1671,3393
20231024,101800,267153927,1672,1672,1672,1672,10
20231024,101700,267137207,1673,1673,1673,1673,312
20231024,101600,266615231,1673,1681,1681,1673,501
20231024,101500,265773058,1681,1681,1681,1681,0
20231024,101400,265773058,1681,1681,1681,1681,0
20231024,101300,265773058,1681,1681,1681,1681,292
20231024,101200,265282206,1682,1682,1682,1682,0
20231024,101100,265282206,1682,1677,1682,1676,600
20231024,101000,264274595,1678,1672,1680,1672,1150
20231024,100900,262343615,1672,1672,1672,1672,0
20231024,100800,262343615,1672,1672,1672,1672,2004
20231024,100700,258992927,1682,1682,1682,1682,1
20231024,100600,258991245,1685,1685,1685,1685,0
20231024,100500,258991245,1685,1685,1685,1685,50
20231024,100400,258906995,1672,1685,1686,1672,2032
20231024,100300,255507694,1686,1686,1686,1686,41
20231024,100200,255438568,1685,1685,1685,1685,0
20231024,100100,255438568,1685,1685,1685,1685,0
20231024,100000,255438568,1685,1685,1685,1685,500
20231024,095900,254596068,1680,1674,1680,1674,12802
20231024,095800,233124413,1668,1668,1668,1668,50
20231024,095700,233041013,1667,1668,1675,1667,2329
20231024,095600,229149256,1666,1666,1666,1666,0
20231024,095500,229149256,1666,1666,1666,1666,279
20231024,095400,228684442,1666,1666,1666,1666,108
20231024,095300,228504514,1666,1666,1666,1666,0
20231024,095200,228504514,1666,1668,1668,1666,287
20231024,095100,228025898,1668,1668,1668,1668,1000
20231024,095000,226357898,1669,1668,1669,1667,1502
20231024,094900,223852563,1669,1673,1673,1669,2613
20231024,094800,219486283,1677,1677,1677,1677,502
20231024,094700,218644429,1673,1676,1677,1673,2002
20231024,094600,215288082,1673,1678,1678,1673,1002
20231024,094500,213608731,1678,1678,1678,1678,0
20231024,094400,213608731,1678,1678,1678,1678,1
20231024,094300,213607053,1678,1670,1678,1669,360
20231024,094200,213005823,1670,1672,1672,1670,1554
20231024,094100,210409537,1673,1678,1678,1673,6620
20231024,094000,199312869,1678,1678,1678,1677,2968
20231024,093900,194332620,1673,1678,1679,1673,2140
20231024,093800,190739610,1679,1676,1679,1676,500
20231024,093700,189900417,1672,1672,1672,1672,0
20231024,093600,189900417,1672,1672,1672,1672,834
20231024,093500,188505969,1683,1683,1683,1683,5
20231024,093400,188497554,1672,1688,1688,1672,1692
20231024,093300,185643984,1685,1678,1688,1678,7945
20231024,093200,172263668,1682,1682,1682,1682,1
20231024,093100,172261986,1674,1668,1674,1668,1875
20231024,093000,169128807,1664,1664,1670,1655,1874
20231024,092900,166008564,1665,1675,1675,1665,1724
20231024,092800,163127934,1675,1671,1678,1669,4837
20231024,092700,155045011,1671,1674,1679,1650,10275
20231024,092600,138016179,1674,1694,1694,1674,3915
20231024,092500,131430370,1688,1690,1690,1688,933
20231024,092400,129854721,1694,1694,1694,1694,237
20231024,092300,129453243,1694,1699,1699,1689,4159
20231024,092200,122412640,1702,1704,1710,1698,14060
20231024,092100,98484879,1704,1706,1709,1704,4861
20231024,092000,90194090,1709,1709,1710,1709,3557
20231024,091900,84114152,1707,1710,1710,1706,574
20231024,091800,83134044,1710,1711,1715,1710,1095
20231024,091700,81261244,1715,1713,1716,1709,1236
20231024,091600,79144868,1720,1715,1720,1715,1150
20231024,091500,77169102,1719,1714,1721,1713,2517
20231024,091400,72855128,1722,1722,1722,1713,2694
20231024,091300,68225834,1722,1721,1722,1715,377
20231024,091200,67577207,1721,1736,1737,1721,6159
20231024,091100,56922859,1737,1741,1741,1737,5797
20231024,091000,46848682,1756,1760,1760,1742,204
20231024,090900,46493246,1760,1760,1760,1760,20
20231024,090800,46458046,1760,1760,1760,1760,0
20231024,090700,46458046,1760,1766,1766,1760,310
20231024,090600,45912386,1760,1760,1760,1760,0
20231024,090500,45912386,1760,1756,1760,1756,6001
20231024,090400,35362630,1754,1742,1758,1740,4901
20231024,090300,26782354,1743,1757,1757,1743,740
20231024,090200,25487842,1763,1765,1765,1745,1030
20231024,090100,23671112,1768,1734,1768,1734,5210
20231024,090000,14634432,1728,1728,1728,1728,8469