stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231026,205000,216792135,579,579,579,579,8010
20231026,204900,216792135,579,579,579,579,0
20231026,204800,216792135,579,579,579,579,0
20231026,204700,216792135,579,579,579,579,0
20231026,204600,216792135,579,579,579,579,0
20231026,204500,216792135,579,579,579,579,0
20231026,204400,216792135,579,579,579,579,0
20231026,204300,216792135,579,579,579,579,0
20231026,204200,216792135,579,579,579,579,0
20231026,204100,216792135,579,579,579,579,0
20231026,204000,216792135,579,579,579,579,0
20231026,203900,216792135,579,579,579,579,0
20231026,203800,216792135,579,579,579,579,0
20231026,203700,216792135,579,579,579,579,0
20231026,203600,216792135,579,579,579,579,0
20231026,203500,216792135,579,579,579,579,0
20231026,203400,216792135,579,579,579,579,0
20231026,203300,216792135,579,579,579,579,0
20231026,203200,216792135,579,579,579,579,0
20231026,203100,216792135,579,579,579,579,0
20231026,203000,216792135,579,579,579,579,0
20231026,202900,216792135,579,579,579,579,0
20231026,202800,216792135,579,579,579,579,0
20231026,202700,216792135,579,579,579,579,0
20231026,202600,216792135,579,579,579,579,0
20231026,202500,216792135,579,579,579,579,0
20231026,202400,216792135,579,579,579,579,0
20231026,202300,216792135,579,579,579,579,0
20231026,202200,216792135,579,579,579,579,0
20231026,202100,216792135,579,579,579,579,0
20231026,202000,216792135,579,579,579,579,8010
20231026,201900,216792135,579,579,579,579,0
20231026,201800,216792135,579,579,579,579,0
20231026,201700,216792135,579,579,579,579,0
20231026,201600,216792135,579,579,579,579,0
20231026,201500,216792135,579,579,579,579,0
20231026,201400,216792135,579,579,579,579,0
20231026,201300,216792135,579,579,579,579,0
20231026,201200,216792135,579,579,579,579,0
20231026,201100,216792135,579,579,579,579,0
20231026,201000,216792135,579,579,579,579,0
20231026,200900,216792135,579,579,579,579,0
20231026,200800,216792135,579,579,579,579,0
20231026,200700,216792135,579,579,579,579,0
20231026,200600,216792135,579,579,579,579,0
20231026,200500,216792135,579,579,579,579,0
20231026,200400,216792135,579,579,579,579,0
20231026,200300,216792135,579,579,579,579,0
20231026,200200,216792135,579,579,579,579,0
20231026,200100,216792135,579,579,579,579,0
20231026,200000,216792135,579,579,579,579,0
20231026,195900,216792135,579,579,579,579,0
20231026,195800,216792135,579,579,579,579,0
20231026,195700,216792135,579,579,579,579,0
20231026,195600,216792135,579,579,579,579,0
20231026,195500,216792135,579,579,579,579,0
20231026,195400,216792135,579,579,579,579,0
20231026,195300,216792135,579,579,579,579,0
20231026,195200,216792135,579,579,579,579,0
20231026,195100,216792135,579,579,579,579,0
20231026,195000,216792135,579,579,579,579,8010
20231026,194900,216792135,579,579,579,579,0
20231026,194800,216792135,579,579,579,579,0
20231026,194700,216792135,579,579,579,579,0
20231026,194600,216792135,579,579,579,579,0
20231026,194500,216792135,579,579,579,579,0
20231026,194400,216792135,579,579,579,579,0
20231026,194300,216792135,579,579,579,579,0
20231026,194200,216792135,579,579,579,579,0
20231026,194100,216792135,579,579,579,579,0
20231026,194000,216792135,579,579,579,579,0
20231026,193900,216792135,579,579,579,579,0
20231026,193800,216792135,579,579,579,579,0
20231026,193700,216792135,579,579,579,579,0
20231026,193600,216792135,579,579,579,579,0
20231026,193500,216792135,579,579,579,579,0
20231026,193400,216792135,579,579,579,579,0
20231026,193300,216792135,579,579,579,579,0
20231026,193200,216792135,579,579,579,579,0
20231026,193100,216792135,579,579,579,579,0
20231026,193000,216792135,579,579,579,579,0
20231026,192900,216792135,579,579,579,579,0
20231026,192800,216792135,579,579,579,579,0
20231026,192700,216792135,579,579,579,579,0
20231026,192600,216792135,579,579,579,579,0
20231026,192500,216792135,579,579,579,579,0
20231026,192400,216792135,579,579,579,579,0
20231026,192300,216792135,579,579,579,579,0
20231026,192200,216792135,579,579,579,579,0
20231026,192100,216792135,579,579,579,579,0
20231026,192000,216792135,579,579,579,579,8010
20231026,191900,216792135,579,579,579,579,0
20231026,191800,216792135,579,579,579,579,0
20231026,191700,216792135,579,579,579,579,0
20231026,191600,216792135,579,579,579,579,0
20231026,191500,216792135,579,579,579,579,0
20231026,191400,216792135,579,579,579,579,0
20231026,191300,216792135,579,579,579,579,0
20231026,191200,216792135,579,579,579,579,0
20231026,191100,216792135,579,579,579,579,0
20231026,191000,216792135,579,579,579,579,0
20231026,190900,216792135,579,579,579,579,0
20231026,190800,216792135,579,579,579,579,0
20231026,190700,216792135,579,579,579,579,0
20231026,190600,216792135,579,579,579,579,0
20231026,190500,216792135,579,579,579,579,0
20231026,190400,216792135,579,579,579,579,0
20231026,190300,216792135,579,579,579,579,0
20231026,190200,216792135,579,579,579,579,0
20231026,190100,216792135,579,579,579,579,0
20231026,190000,216792135,579,579,579,579,0
20231026,185900,216792135,579,579,579,579,0
20231026,185800,216792135,579,579,579,579,0
20231026,185700,216792135,579,579,579,579,0
20231026,185600,216792135,579,579,579,579,0
20231026,185500,216792135,579,579,579,579,0
20231026,185400,216792135,579,579,579,579,0
20231026,185300,216792135,579,579,579,579,0
20231026,185200,216792135,579,579,579,579,0
20231026,185100,216792135,579,579,579,579,0
20231026,185000,216792135,579,579,579,579,8010
20231026,184900,216792135,579,579,579,579,0
20231026,184800,216792135,579,579,579,579,0
20231026,184700,216792135,579,579,579,579,0
20231026,184600,216792135,579,579,579,579,0
20231026,184500,216792135,579,579,579,579,0
20231026,184400,216792135,579,579,579,579,0
20231026,184300,216792135,579,579,579,579,0
20231026,184200,216792135,579,579,579,579,0
20231026,184100,216792135,579,579,579,579,0
20231026,184000,216792135,579,579,579,579,0
20231026,183900,216792135,579,579,579,579,0
20231026,183800,216792135,579,579,579,579,0
20231026,183700,216792135,579,579,579,579,0
20231026,183600,216792135,579,579,579,579,0
20231026,183500,216792135,579,579,579,579,0
20231026,183400,216792135,579,579,579,579,0
20231026,183300,216792135,579,579,579,579,0
20231026,183200,216792135,579,579,579,579,0
20231026,183100,216792135,579,579,579,579,0
20231026,183000,216792135,579,579,579,579,0
20231026,182900,216792135,579,579,579,579,0
20231026,182800,216792135,579,579,579,579,0
20231026,182700,216792135,579,579,579,579,0
20231026,182600,216792135,579,579,579,579,0
20231026,182500,216792135,579,579,579,579,0
20231026,182400,216792135,579,579,579,579,0
20231026,182300,216792135,579,579,579,579,0
20231026,182200,216792135,579,579,579,579,0
20231026,182100,216792135,579,579,579,579,0
20231026,182000,216792135,579,579,579,579,8010
20231026,181900,216792135,579,579,579,579,0
20231026,181800,216792135,579,579,579,579,0
20231026,181700,216792135,579,579,579,579,0
20231026,181600,216792135,579,579,579,579,0
20231026,181500,216792135,579,579,579,579,0
20231026,181400,216792135,579,579,579,579,0
20231026,181300,216792135,579,579,579,579,0
20231026,181200,216792135,579,579,579,579,0
20231026,181100,216792135,579,579,579,579,0
20231026,181000,216792135,579,579,579,579,0
20231026,180900,216792135,579,579,579,579,0
20231026,180800,216792135,579,579,579,579,0
20231026,180700,216792135,579,579,579,579,0
20231026,180600,216792135,579,579,579,579,0
20231026,180500,216792135,579,579,579,579,0
20231026,180400,216792135,579,579,579,579,0
20231026,180300,216792135,579,579,579,579,0
20231026,180200,216792135,579,579,579,579,0
20231026,180100,216792135,579,579,579,579,0
20231026,180000,216792135,579,579,579,579,0
20231026,175900,216792135,579,579,579,579,0
20231026,175800,216792135,579,579,579,579,0
20231026,175700,216792135,579,579,579,579,0
20231026,175600,216792135,579,579,579,579,0
20231026,175500,216792135,579,579,579,579,0
20231026,175400,216792135,579,579,579,579,0
20231026,175300,216792135,579,579,579,579,0
20231026,175200,216792135,579,579,579,579,0
20231026,175100,216792135,579,579,579,579,0
20231026,175000,216792135,579,579,579,579,8010
20231026,174900,216792135,579,579,579,579,0
20231026,174800,216792135,579,579,579,579,0
20231026,174700,216792135,579,579,579,579,0
20231026,174600,216792135,579,579,579,579,0
20231026,174500,216792135,579,579,579,579,0
20231026,174400,216792135,579,579,579,579,0
20231026,174300,216792135,579,579,579,579,0
20231026,174200,216792135,579,579,579,579,0
20231026,174100,216792135,579,579,579,579,0
20231026,174000,216792135,579,579,579,579,0
20231026,173900,216792135,579,579,579,579,0
20231026,173800,216792135,579,579,579,579,0
20231026,173700,216792135,579,579,579,579,0
20231026,173600,216792135,579,579,579,579,0
20231026,173500,216792135,579,579,579,579,0
20231026,173400,216792135,579,579,579,579,0
20231026,173300,216792135,579,579,579,579,0
20231026,173200,216792135,579,579,579,579,0
20231026,173100,216792135,579,579,579,579,0
20231026,173000,216792135,579,579,579,579,0
20231026,172900,216792135,579,579,579,579,0
20231026,172800,216792135,579,579,579,579,0
20231026,172700,216792135,579,579,579,579,0
20231026,172600,216792135,579,579,579,579,0
20231026,172500,216792135,579,579,579,579,0
20231026,172400,216792135,579,579,579,579,0
20231026,172300,216792135,579,579,579,579,0
20231026,172200,216792135,579,579,579,579,0
20231026,172100,216792135,579,579,579,579,0
20231026,172000,216792135,579,579,579,579,8010
20231026,171900,216792135,579,579,579,579,0
20231026,171800,216792135,579,579,579,579,0
20231026,171700,216792135,579,579,579,579,0
20231026,171600,216792135,579,579,579,579,0
20231026,171500,216792135,579,579,579,579,0
20231026,171400,216792135,579,579,579,579,0
20231026,171300,216792135,579,579,579,579,0
20231026,171200,216792135,579,579,579,579,0
20231026,171100,216792135,579,579,579,579,0
20231026,171000,216792135,579,579,579,579,0
20231026,170900,216792135,579,579,579,579,0
20231026,170800,216792135,579,579,579,579,0
20231026,170700,216792135,579,579,579,579,0
20231026,170600,216792135,579,579,579,579,0
20231026,170500,216792135,579,579,579,579,0
20231026,170400,216792135,579,579,579,579,0
20231026,170300,216792135,579,579,579,579,0
20231026,170200,216792135,579,579,579,579,0
20231026,170100,216792135,579,579,579,579,0
20231026,170000,216792135,579,579,579,579,0
20231026,165900,216792135,579,579,579,579,0
20231026,165800,216792135,579,579,579,579,0
20231026,165700,216792135,579,579,579,579,0
20231026,165600,216792135,579,579,579,579,0
20231026,165500,216792135,579,579,579,579,0
20231026,165400,216792135,579,579,579,579,0
20231026,165300,216792135,579,579,579,579,0
20231026,165200,216792135,579,579,579,579,0
20231026,165100,216792135,579,579,579,579,0
20231026,165000,216792135,579,579,579,579,8010
20231026,164900,216792135,579,579,579,579,0
20231026,164800,216792135,579,579,579,579,0
20231026,164700,216792135,579,579,579,579,0
20231026,164600,216792135,579,579,579,579,0
20231026,164500,216792135,579,579,579,579,0
20231026,164400,216792135,579,579,579,579,0
20231026,164300,216792135,579,579,579,579,0
20231026,164200,216792135,579,579,579,579,0
20231026,164100,216792135,579,579,579,579,0
20231026,164000,216792135,579,579,579,579,0
20231026,163900,216792135,579,579,579,579,0
20231026,163800,216792135,579,579,579,579,0
20231026,163700,216792135,579,579,579,579,0
20231026,163600,216792135,579,579,579,579,0
20231026,163500,216792135,579,579,579,579,0
20231026,163400,216792135,579,579,579,579,0
20231026,163300,216792135,579,579,579,579,0
20231026,163200,216792135,579,579,579,579,0
20231026,163100,216792135,579,579,579,579,0
20231026,163000,216792135,579,579,579,579,0
20231026,162900,216792135,579,579,579,579,0
20231026,162800,216792135,579,579,579,579,0
20231026,162700,216792135,579,579,579,579,0
20231026,162600,216792135,579,579,579,579,0
20231026,162500,216792135,579,579,579,579,0
20231026,162400,216792135,579,579,579,579,0
20231026,162300,216792135,579,579,579,579,0
20231026,162200,216792135,579,579,579,579,0
20231026,162100,216792135,579,579,579,579,0
20231026,162000,216792135,579,579,579,579,8010
20231026,161900,216792135,579,579,579,579,0
20231026,161800,216792135,579,579,579,579,0
20231026,161700,216792135,579,579,579,579,0
20231026,161600,216792135,579,579,579,579,0
20231026,161500,216792135,579,579,579,579,0
20231026,161400,216792135,579,579,579,579,0
20231026,161300,216792135,579,579,579,579,0
20231026,161200,216792135,579,579,579,579,0
20231026,161100,216792135,579,579,579,579,0
20231026,161000,216792135,579,579,579,579,0
20231026,160900,216792135,579,579,579,579,0
20231026,160800,216792135,579,579,579,579,0
20231026,160700,216792135,579,579,579,579,0
20231026,160600,216792135,579,579,579,579,0
20231026,160500,216792135,579,579,579,579,0
20231026,160400,216792135,579,579,579,579,0
20231026,160300,216792135,579,579,579,579,0
20231026,160200,216792135,579,579,579,579,0
20231026,160100,216792135,579,579,579,579,0
20231026,160000,216792135,579,579,579,579,0
20231026,155900,216792135,579,579,579,579,0
20231026,155800,216792135,579,579,579,579,0
20231026,155700,216792135,579,579,579,579,0
20231026,155600,216792135,579,579,579,579,0
20231026,155500,216792135,579,579,579,579,0
20231026,155400,216792135,579,579,579,579,0
20231026,155300,216792135,579,579,579,579,0
20231026,155200,216792135,579,579,579,579,0
20231026,155100,216792135,579,579,579,579,0
20231026,155000,216792135,579,579,579,579,8010
20231026,154900,216792135,579,579,579,579,0
20231026,154800,216792135,579,579,579,579,0
20231026,154700,216792135,579,579,579,579,0
20231026,154600,216792135,579,579,579,579,0
20231026,154500,216792135,579,579,579,579,0
20231026,154400,216792135,579,579,579,579,0
20231026,154300,216792135,579,579,579,579,0
20231026,154200,216792135,579,579,579,579,0
20231026,154100,216792135,579,579,579,579,0
20231026,154000,216792135,579,579,579,579,0
20231026,153900,216792135,579,579,579,579,0
20231026,153800,216792135,579,579,579,579,0
20231026,153700,216792135,579,579,579,579,0
20231026,153600,216792135,579,579,579,579,0
20231026,153500,216792135,579,579,579,579,0
20231026,153400,216792135,579,579,579,579,0
20231026,153300,216792135,579,579,579,579,0
20231026,153200,216792135,579,579,579,579,0
20231026,153100,216792135,579,579,579,579,0
20231026,153000,216792135,579,579,579,579,8010
20231026,152900,212154345,579,579,579,579,0
20231026,152800,212154345,579,579,579,579,0
20231026,152700,212154345,579,579,579,579,0
20231026,152600,212154345,579,579,579,579,0
20231026,152500,212154345,579,579,579,579,0
20231026,152400,212154345,579,579,579,579,0
20231026,152300,212154345,579,579,579,579,0
20231026,152200,212154345,579,579,579,579,0
20231026,152100,212154345,579,579,579,579,0
20231026,152000,212154345,579,579,579,579,0
20231026,151900,212154345,579,579,579,579,0
20231026,151800,212154345,579,579,579,579,0
20231026,151700,212154345,579,579,579,579,0
20231026,151600,212154345,579,575,579,574,1085
20231026,151500,211531491,579,579,579,579,1500
20231026,151400,210662991,579,579,579,579,1
20231026,151300,210662412,577,576,577,576,1094
20231026,151200,210031770,575,575,575,575,539
20231026,151100,209721845,575,574,575,574,192
20231026,151000,209611476,574,575,575,574,766
20231026,150900,209171091,575,575,575,574,753
20231026,150800,208738266,575,575,575,575,500
20231026,150700,208450766,574,574,574,574,2
20231026,150600,208449618,574,574,574,574,0
20231026,150500,208449618,574,574,574,574,10
20231026,150400,208443878,574,574,574,573,128
20231026,150300,208370411,574,573,574,573,409
20231026,150200,208135647,573,574,576,573,3697
20231026,150100,206013224,574,574,574,574,1897
20231026,150000,204924346,576,576,576,576,0
20231026,145900,204924346,576,576,576,574,10
20231026,145800,204918597,576,576,576,576,10
20231026,145700,204912837,576,576,576,576,0
20231026,145600,204912837,576,572,576,572,9
20231026,145500,204907675,571,571,571,571,0
20231026,145400,204907675,571,573,573,571,100
20231026,145300,204850392,574,574,574,574,0
20231026,145200,204850392,574,574,574,574,0
20231026,145100,204850392,574,574,574,574,2505
20231026,145000,203412522,574,574,574,574,0
20231026,144900,203412522,574,574,574,574,6
20231026,144800,203409078,574,574,574,574,0
20231026,144700,203409078,574,574,574,574,0
20231026,144600,203409078,574,571,574,571,2
20231026,144500,203407933,571,571,571,571,500
20231026,144400,203122433,571,571,571,571,0
20231026,144300,203122433,571,574,574,571,3002
20231026,144200,201408265,572,573,573,572,6
20231026,144100,201404832,573,573,573,573,0
20231026,144000,201404832,573,573,573,573,1
20231026,143900,201404259,574,573,574,573,1700
20231026,143800,200430158,573,573,573,573,1
20231026,143700,200429585,573,571,573,571,1010
20231026,143600,199852873,572,572,572,572,142
20231026,143500,199771649,572,571,572,571,902
20231026,143400,199256606,572,572,572,572,20
20231026,143300,199245166,572,572,572,572,0
20231026,143200,199245166,572,572,572,572,0
20231026,143100,199245166,572,572,572,572,1000
20231026,143000,198673166,572,572,572,572,0
20231026,142900,198673166,572,570,572,570,2
20231026,142800,198672024,571,571,571,571,8
20231026,142700,198667456,571,571,571,571,1403
20231026,142600,197866343,571,571,571,571,14711
20231026,142500,189466362,572,572,572,572,30
20231026,142400,189449202,571,571,571,571,200
20231026,142300,189335002,572,572,572,572,326
20231026,142200,189148530,571,570,571,570,1514
20231026,142100,188284206,570,571,571,570,1000
20231026,142000,187713795,571,571,571,571,3921
20231026,141900,185474904,571,572,572,571,19860
20231026,141800,174115191,573,573,573,573,1000
20231026,141700,173542191,573,572,574,572,16
20231026,141600,173533023,573,573,574,573,33939
20231026,141500,154085611,574,574,574,573,4017
20231026,141400,151783854,573,574,574,573,41
20231026,141300,151760321,574,574,574,574,0
20231026,141200,151760321,574,574,574,574,0
20231026,141100,151760321,574,574,574,574,51
20231026,141000,151731047,574,575,575,574,108
20231026,140900,151669054,576,576,576,576,0
20231026,140800,151669054,576,576,576,576,0
20231026,140700,151669054,576,576,576,576,0
20231026,140600,151669054,576,576,576,576,0
20231026,140500,151669054,576,576,576,576,63
20231026,140400,151632766,576,573,576,573,15
20231026,140300,151624153,576,576,576,576,3
20231026,140200,151622425,576,574,576,574,483
20231026,140100,151345097,574,574,574,574,0
20231026,140000,151345097,574,574,574,574,0
20231026,135900,151345097,574,574,574,574,0
20231026,135800,151345097,574,573,574,573,811
20231026,135700,150879590,574,574,574,573,186
20231026,135600,150772832,574,574,574,574,0
20231026,135500,150772832,574,574,574,574,1
20231026,135400,150772258,574,574,574,574,5
20231026,135300,150769388,574,574,574,574,14
20231026,135200,150761352,574,574,574,574,2
20231026,135100,150760204,574,574,574,574,0
20231026,135000,150760204,574,574,574,574,0
20231026,134900,150760204,574,573,574,573,26
20231026,134800,150745291,574,573,574,573,304
20231026,134700,150570985,573,573,573,573,0
20231026,134600,150570985,573,573,573,573,5184
20231026,134500,147600553,575,573,575,573,102
20231026,134400,147542103,573,573,573,573,0
20231026,134300,147542103,573,573,573,573,0
20231026,134200,147542103,573,573,573,573,0
20231026,134100,147542103,573,573,573,573,159
20231026,134000,147450996,574,574,574,574,0
20231026,133900,147450996,574,574,574,574,0
20231026,133800,147450996,574,574,574,574,3
20231026,133700,147449274,574,575,575,574,3398
20231026,133600,145498721,577,575,577,575,2105
20231026,133500,144288342,575,575,575,575,0
20231026,133400,144288342,575,575,575,575,0
20231026,133300,144288342,575,575,575,575,0
20231026,133200,144288342,575,575,575,575,507
20231026,133100,143996817,575,575,575,575,200
20231026,133000,143881817,576,575,576,575,216
20231026,132900,143757612,575,575,575,575,0
20231026,132800,143757612,575,575,575,575,0
20231026,132700,143757612,575,575,575,575,0
20231026,132600,143757612,575,575,575,575,264
20231026,132500,143605812,575,575,575,575,0
20231026,132400,143605812,575,574,575,573,1890
20231026,132300,142520952,575,575,575,575,207
20231026,132200,142401927,575,575,575,575,0
20231026,132100,142401927,575,575,575,575,0
20231026,132000,142401927,575,575,575,575,0
20231026,131900,142401927,575,574,575,574,7
20231026,131800,142397903,574,574,574,574,100
20231026,131700,142340503,574,574,574,574,0
20231026,131600,142340503,574,574,574,574,0
20231026,131500,142340503,574,574,574,574,37
20231026,131400,142319265,574,575,575,574,1027
20231026,131300,141728745,575,575,575,575,0
20231026,131200,141728745,575,575,575,575,0
20231026,131100,141728745,575,575,575,575,0
20231026,131000,141728745,575,575,575,575,9
20231026,130900,141723570,578,575,578,575,1002
20231026,130800,141147417,578,575,578,575,2
20231026,130700,141146264,576,576,576,576,1000
20231026,130600,140570264,577,577,577,577,1000
20231026,130500,139993264,578,578,578,578,10
20231026,130400,139987484,578,578,578,578,0
20231026,130300,139987484,578,578,578,578,0
20231026,130200,139987484,578,578,578,578,0
20231026,130100,139987484,578,576,578,576,6000
20231026,130000,136521484,578,574,578,574,2
20231026,125900,136520332,574,574,574,574,0
20231026,125800,136520332,574,574,574,574,77
20231026,125700,136476134,576,576,576,576,300
20231026,125600,136303334,575,578,578,575,4315
20231026,125500,133820709,578,575,578,575,2
20231026,125400,133819556,576,576,576,576,100
20231026,125300,133761956,577,577,577,577,2500
20231026,125200,132319456,577,577,577,577,20
20231026,125100,132307916,577,577,577,577,10
20231026,125000,132302146,577,576,577,576,51
20231026,124900,132272722,576,576,576,576,90
20231026,124800,132220882,576,576,576,576,0
20231026,124700,132220882,576,576,576,576,174
20231026,124600,132120658,578,578,578,578,0
20231026,124500,132120658,578,578,578,578,1
20231026,124400,132120080,579,577,579,577,44
20231026,124300,132094690,578,578,578,578,1004
20231026,124200,131514378,578,577,578,577,22
20231026,124100,131501683,578,578,578,578,0
20231026,124000,131501683,578,578,578,578,143
20231026,123900,131419029,578,578,578,578,0
20231026,123800,131419029,578,578,578,578,0
20231026,123700,131419029,578,576,578,576,3393
20231026,123600,129464651,576,574,576,574,2
20231026,123500,129463501,574,574,574,574,0
20231026,123400,129463501,574,574,574,574,0
20231026,123300,129463501,574,574,574,574,0
20231026,123200,129463501,574,574,574,574,0
20231026,123100,129463501,574,574,574,574,262
20231026,123000,129313113,574,574,574,574,1334
20231026,122900,128547397,574,574,574,574,0
20231026,122800,128547397,574,574,574,574,12
20231026,122700,128540509,574,574,574,574,0
20231026,122600,128540509,574,574,574,574,101
20231026,122500,128482535,574,574,574,574,100
20231026,122400,128425135,573,574,574,573,3174
20231026,122300,126606259,574,574,574,574,0
20231026,122200,126606259,574,573,574,573,172
20231026,122100,126507702,574,573,574,573,4616
20231026,122000,123862130,573,573,573,573,40
20231026,121900,123839210,574,574,574,574,1109
20231026,121800,123202644,574,574,574,574,0
20231026,121700,123202644,574,577,577,574,224
20231026,121600,123073810,577,577,577,577,0
20231026,121500,123073810,577,577,577,577,16
20231026,121400,123064578,577,577,577,577,10
20231026,121300,123058808,577,577,577,577,0
20231026,121200,123058808,577,577,577,577,0
20231026,121100,123058808,577,577,577,577,0
20231026,121000,123058808,577,577,577,577,3
20231026,120900,123057077,577,577,577,577,0
20231026,120800,123057077,577,575,577,575,2
20231026,120700,123055925,575,575,575,575,0
20231026,120600,123055925,575,575,575,575,10
20231026,120500,123050175,577,574,577,574,2
20231026,120400,123049024,574,574,574,574,1
20231026,120300,123048450,575,575,575,575,2022
20231026,120200,121885800,576,576,576,576,0
20231026,120100,121885800,576,576,576,576,0
20231026,120000,121885800,576,576,576,576,0
20231026,115900,121885800,576,576,576,576,0
20231026,115800,121885800,576,576,576,576,120
20231026,115700,121816680,576,576,576,576,335
20231026,115600,121623720,577,577,577,577,0
20231026,115500,121623720,577,577,577,577,16
20231026,115400,121614488,577,577,577,577,0
20231026,115300,121614488,577,577,577,577,0
20231026,115200,121614488,577,577,577,577,0
20231026,115100,121614488,577,577,577,577,0
20231026,115000,121614488,577,577,577,577,0
20231026,114900,121614488,577,577,577,577,0
20231026,114800,121614488,577,577,577,577,0
20231026,114700,121614488,577,577,577,577,0
20231026,114600,121614488,577,577,577,577,0
20231026,114500,121614488,577,577,577,577,0
20231026,114400,121614488,577,577,577,577,0
20231026,114300,121614488,577,577,577,577,0
20231026,114200,121614488,577,577,577,577,301
20231026,114100,121440811,576,576,576,576,0
20231026,114000,121440811,576,574,576,573,551
20231026,113900,121125001,575,575,575,575,0
20231026,113800,121125001,575,573,575,573,902
20231026,113700,120607239,572,574,575,572,7869
20231026,113600,116093520,575,575,575,575,222
20231026,113500,115965870,575,575,575,575,272
20231026,113400,115809470,575,575,575,575,2532
20231026,113300,114353570,575,577,577,575,2655
20231026,113200,112824259,581,581,581,581,0
20231026,113100,112824259,581,581,581,581,0
20231026,113000,112824259,581,581,581,581,0
20231026,112900,112824259,581,581,581,581,0
20231026,112800,112824259,581,581,581,581,0
20231026,112700,112824259,581,581,581,581,28
20231026,112600,112807991,581,581,581,581,0
20231026,112500,112807991,581,581,581,581,0
20231026,112400,112807991,581,581,581,581,15
20231026,112300,112799276,577,579,579,577,24670
20231026,112200,98540940,579,579,579,579,11
20231026,112100,98534571,579,579,579,579,1003
20231026,112000,97953834,579,579,579,579,0
20231026,111900,97953834,579,579,579,579,2
20231026,111800,97952676,579,581,581,579,1264
20231026,111700,97220816,581,581,581,581,0
20231026,111600,97220816,581,581,581,581,2
20231026,111500,97219654,579,579,579,579,0
20231026,111400,97219654,579,579,579,579,0
20231026,111300,97219654,579,579,579,579,6
20231026,111200,97216180,578,579,579,578,72
20231026,111100,97174552,581,581,581,581,0
20231026,111000,97174552,581,581,581,581,0
20231026,110900,97174552,581,581,581,581,0
20231026,110800,97174552,581,581,581,581,0
20231026,110700,97174552,581,579,582,579,325
20231026,110600,96986354,579,579,579,579,3000
20231026,110500,95249354,579,579,579,579,2223
20231026,110400,93962237,579,579,579,579,961
20231026,110300,93405818,579,581,581,579,4600
20231026,110200,90737450,582,583,583,581,86
20231026,110100,90687399,584,584,584,584,0
20231026,110000,90687399,584,584,584,584,1
20231026,105900,90686815,584,584,584,584,2
20231026,105800,90685647,585,585,585,585,886
20231026,105700,90167337,585,585,585,585,2
20231026,105600,90166167,581,583,583,581,4100
20231026,105500,87779051,585,585,585,585,1
20231026,105400,87778466,585,585,585,585,0
20231026,105300,87778466,585,581,585,581,1023
20231026,105200,87184099,582,584,584,582,5757
20231026,105100,83826119,583,583,583,583,0
20231026,105000,83826119,583,583,583,583,0
20231026,104900,83826119,583,583,583,583,0
20231026,104800,83826119,583,583,583,583,18
20231026,104700,83815625,586,586,586,586,0
20231026,104600,83815625,586,586,586,586,511
20231026,104500,83516179,586,586,586,586,0
20231026,104400,83516179,586,585,586,585,2
20231026,104300,83515008,583,583,583,583,0
20231026,104200,83515008,583,583,583,583,2
20231026,104100,83513842,583,582,583,582,4
20231026,104000,83511513,582,582,582,582,50
20231026,103900,83482413,581,581,581,581,552
20231026,103800,83161701,582,583,583,582,202
20231026,103700,83044054,582,582,582,582,387
20231026,103600,82818820,582,582,582,582,0
20231026,103500,82818820,582,582,582,582,0
20231026,103400,82818820,582,582,582,582,1
20231026,103300,82818238,582,582,582,582,0
20231026,103200,82818238,582,582,582,582,100
20231026,103100,82760038,580,580,580,580,53
20231026,103000,82729298,580,580,580,580,0
20231026,102900,82729298,580,581,582,580,3935
20231026,102800,80441017,582,581,582,581,247
20231026,102700,80297370,580,580,580,580,0
20231026,102600,80297370,580,580,580,580,502
20231026,102500,80006210,580,580,580,580,1
20231026,102400,80005630,580,580,580,580,0
20231026,102300,80005630,580,580,580,580,0
20231026,102200,80005630,580,579,580,579,1485
20231026,102100,79145230,580,580,580,580,2
20231026,102000,79144070,580,580,580,580,179
20231026,101900,79040250,580,580,580,580,191
20231026,101800,78929470,580,580,580,580,100
20231026,101700,78871470,578,578,578,578,0
20231026,101600,78871470,578,578,578,578,0
20231026,101500,78871470,578,578,578,578,0
20231026,101400,78871470,578,578,578,578,0
20231026,101300,78871470,578,579,579,578,3076
20231026,101200,77091890,580,580,580,580,575
20231026,101100,76758390,580,581,581,580,3461
20231026,101000,74751002,581,581,581,581,6
20231026,100900,74747516,580,581,581,580,85
20231026,100800,74698136,581,581,581,581,6
20231026,100700,74694650,581,582,582,581,2552
20231026,100600,73211937,587,583,587,583,431
20231026,100500,72960446,582,582,582,582,6
20231026,100400,72956954,582,582,582,582,0
20231026,100300,72956954,582,582,582,581,96
20231026,100200,72901091,581,583,583,581,31
20231026,100100,72883068,583,583,583,583,213
20231026,100000,72758889,581,581,581,581,0
20231026,095900,72758889,581,581,581,581,273
20231026,095800,72600276,581,581,581,581,51
20231026,095700,72570645,581,584,584,581,461
20231026,095600,72302789,584,582,584,582,6144
20231026,095500,68714839,587,584,587,582,634
20231026,095400,68345547,583,583,583,583,0
20231026,095300,68345547,583,583,583,583,233
20231026,095200,68209708,582,582,582,582,801
20231026,095100,67743526,582,582,582,582,32
20231026,095000,67724902,582,581,582,581,562
20231026,094900,67398180,581,581,581,581,2
20231026,094800,67397018,581,581,581,581,5085
20231026,094700,64442633,582,584,584,582,2139
20231026,094600,63197529,583,584,584,583,1374
20231026,094500,62396285,584,584,584,584,560
20231026,094400,62069245,584,584,584,584,9
20231026,094300,62063989,584,584,584,584,200
20231026,094200,61947189,581,581,581,581,0
20231026,094100,61947189,581,581,581,581,0
20231026,094000,61947189,581,581,581,581,3042
20231026,093900,60179787,581,581,581,581,168
20231026,093800,60082179,581,581,581,581,524
20231026,093700,59777735,581,582,584,581,15942
20231026,093600,50515212,582,584,584,581,16469
20231026,093500,40917460,586,586,586,586,53
20231026,093400,40886402,585,586,586,585,5608
20231026,093300,37605588,585,591,591,585,7915
20231026,093200,32963816,590,590,592,590,101
20231026,093100,32904166,590,589,590,589,70
20231026,093000,32862935,590,590,590,590,2
20231026,092900,32861755,591,591,591,591,2
20231026,092800,32860573,588,588,588,588,0
20231026,092700,32860573,588,588,588,588,53
20231026,092600,32829409,588,588,588,588,11
20231026,092500,32822941,588,588,588,588,281
20231026,092400,32657713,587,588,588,587,1142
20231026,092300,31987357,588,588,588,588,0
20231026,092200,31987357,588,588,588,588,510
20231026,092100,31687477,588,589,589,588,826
20231026,092000,31201779,588,590,590,588,4003
20231026,091900,28845614,589,589,589,589,85
20231026,091800,28795549,589,591,591,589,7538
20231026,091700,24353100,591,591,591,591,0
20231026,091600,24353100,591,592,592,591,412
20231026,091500,24109197,592,592,592,592,1720
20231026,091400,23090957,592,592,592,592,118
20231026,091300,23021101,592,591,592,591,424
20231026,091200,22770145,590,590,590,590,842
20231026,091100,22273365,590,590,590,590,300
20231026,091000,22096365,588,588,588,588,0
20231026,090900,22096365,588,588,588,588,0
20231026,090800,22096365,588,590,590,588,2886
20231026,090700,20398180,590,590,590,590,300
20231026,090600,20221180,591,594,595,591,22950
20231026,090500,6592668,595,594,595,594,50
20231026,090400,6562928,595,595,595,595,33
20231026,090300,6543293,597,597,597,597,500
20231026,090200,6244793,590,591,591,588,2667
20231026,090100,4671022,591,591,591,591,1908
20231026,090000,3543394,591,600,600,590,5940