stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,190600,1345565885,1654,1654,1654,1654,34126
20231027,190500,1345565885,1654,1654,1654,1654,0
20231027,190400,1345565885,1654,1654,1654,1654,0
20231027,190300,1345565885,1654,1654,1654,1654,0
20231027,190200,1345565885,1654,1654,1654,1654,0
20231027,190100,1345565885,1654,1654,1654,1654,0
20231027,190000,1345565885,1654,1654,1654,1654,0
20231027,185900,1345565885,1654,1654,1654,1654,0
20231027,185800,1345565885,1654,1654,1654,1654,0
20231027,185700,1345565885,1654,1654,1654,1654,0
20231027,185600,1345565885,1654,1654,1654,1654,0
20231027,185500,1345565885,1654,1654,1654,1654,0
20231027,185400,1345565885,1654,1654,1654,1654,0
20231027,185300,1345565885,1654,1654,1654,1654,0
20231027,185200,1345565885,1654,1654,1654,1654,0
20231027,185100,1345565885,1654,1654,1654,1654,0
20231027,185000,1345565885,1654,1654,1654,1654,0
20231027,184900,1345565885,1654,1654,1654,1654,0
20231027,184800,1345565885,1654,1654,1654,1654,0
20231027,184700,1345565885,1654,1654,1654,1654,0
20231027,184600,1345565885,1654,1654,1654,1654,0
20231027,184500,1345565885,1654,1654,1654,1654,0
20231027,184400,1345565885,1654,1654,1654,1654,0
20231027,184300,1345565885,1654,1654,1654,1654,0
20231027,184200,1345565885,1654,1654,1654,1654,0
20231027,184100,1345565885,1654,1654,1654,1654,0
20231027,184000,1345565885,1654,1654,1654,1654,0
20231027,183900,1345565885,1654,1654,1654,1654,0
20231027,183800,1345565885,1654,1654,1654,1654,0
20231027,183700,1345565885,1654,1654,1654,1654,0
20231027,183600,1345565885,1654,1654,1654,1654,34126
20231027,183500,1345565885,1654,1654,1654,1654,0
20231027,183400,1345565885,1654,1654,1654,1654,0
20231027,183300,1345565885,1654,1654,1654,1654,0
20231027,183200,1345565885,1654,1654,1654,1654,0
20231027,183100,1345565885,1654,1654,1654,1654,0
20231027,183000,1345565885,1654,1654,1654,1654,0
20231027,182900,1345565885,1654,1654,1654,1654,0
20231027,182800,1345565885,1654,1654,1654,1654,0
20231027,182700,1345565885,1654,1654,1654,1654,0
20231027,182600,1345565885,1654,1654,1654,1654,0
20231027,182500,1345565885,1654,1654,1654,1654,0
20231027,182400,1345565885,1654,1654,1654,1654,0
20231027,182300,1345565885,1654,1654,1654,1654,0
20231027,182200,1345565885,1654,1654,1654,1654,0
20231027,182100,1345565885,1654,1654,1654,1654,0
20231027,182000,1345565885,1654,1654,1654,1654,0
20231027,181900,1345565885,1654,1654,1654,1654,0
20231027,181800,1345565885,1654,1654,1654,1654,0
20231027,181700,1345565885,1654,1654,1654,1654,0
20231027,181600,1345565885,1654,1654,1654,1654,0
20231027,181500,1345565885,1654,1654,1654,1654,0
20231027,181400,1345565885,1654,1654,1654,1654,0
20231027,181300,1345565885,1654,1654,1654,1654,0
20231027,181200,1345565885,1654,1654,1654,1654,0
20231027,181100,1345565885,1654,1654,1654,1654,0
20231027,181000,1345565885,1654,1654,1654,1654,0
20231027,180900,1345565885,1654,1654,1654,1654,0
20231027,180800,1345565885,1654,1654,1654,1654,0
20231027,180700,1345565885,1654,1654,1654,1654,0
20231027,180600,1345565885,1654,1654,1654,1654,34126
20231027,180500,1345565885,1654,1654,1654,1654,0
20231027,180400,1345565885,1654,1654,1654,1654,0
20231027,180300,1345565885,1654,1654,1654,1654,0
20231027,180200,1345565885,1654,1654,1654,1654,0
20231027,180100,1345565885,1654,1654,1654,1654,0
20231027,180000,1345565885,1654,1654,1654,1654,0
20231027,175900,1345565885,1654,1654,1654,1654,0
20231027,175800,1345565885,1654,1654,1654,1654,0
20231027,175700,1345565885,1654,1654,1654,1654,0
20231027,175600,1345565885,1654,1654,1654,1654,0
20231027,175500,1345565885,1654,1654,1654,1654,0
20231027,175400,1345565885,1654,1654,1654,1654,0
20231027,175300,1345565885,1654,1654,1654,1654,0
20231027,175200,1345565885,1654,1654,1654,1654,0
20231027,175100,1345565885,1654,1654,1654,1654,0
20231027,175000,1345565885,1654,1654,1654,1654,0
20231027,174900,1345565885,1654,1654,1654,1654,0
20231027,174800,1345565885,1654,1654,1654,1654,0
20231027,174700,1345565885,1654,1654,1654,1654,0
20231027,174600,1345565885,1654,1654,1654,1654,0
20231027,174500,1345565885,1654,1654,1654,1654,0
20231027,174400,1345565885,1654,1654,1654,1654,0
20231027,174300,1345565885,1654,1654,1654,1654,0
20231027,174200,1345565885,1654,1654,1654,1654,0
20231027,174100,1345565885,1654,1654,1654,1654,0
20231027,174000,1345565885,1654,1654,1654,1654,0
20231027,173900,1345565885,1654,1654,1654,1654,0
20231027,173800,1345565885,1654,1654,1654,1654,0
20231027,173700,1345565885,1654,1654,1654,1654,0
20231027,173600,1345565885,1654,1654,1654,1654,34126
20231027,173500,1345565885,1654,1654,1654,1654,0
20231027,173400,1345565885,1654,1654,1654,1654,0
20231027,173300,1345565885,1654,1654,1654,1654,0
20231027,173200,1345565885,1654,1654,1654,1654,0
20231027,173100,1345565885,1654,1654,1654,1654,0
20231027,173000,1345565885,1654,1654,1654,1654,0
20231027,172900,1345565885,1654,1654,1654,1654,0
20231027,172800,1345565885,1654,1654,1654,1654,0
20231027,172700,1345565885,1654,1654,1654,1654,0
20231027,172600,1345565885,1654,1654,1654,1654,0
20231027,172500,1345565885,1654,1654,1654,1654,0
20231027,172400,1345565885,1654,1654,1654,1654,0
20231027,172300,1345565885,1654,1654,1654,1654,0
20231027,172200,1345565885,1654,1654,1654,1654,0
20231027,172100,1345565885,1654,1654,1654,1654,0
20231027,172000,1345565885,1654,1654,1654,1654,0
20231027,171900,1345565885,1654,1654,1654,1654,0
20231027,171800,1345565885,1654,1654,1654,1654,0
20231027,171700,1345565885,1654,1654,1654,1654,0
20231027,171600,1345565885,1654,1654,1654,1654,0
20231027,171500,1345565885,1654,1654,1654,1654,0
20231027,171400,1345565885,1654,1654,1654,1654,0
20231027,171300,1345565885,1654,1654,1654,1654,0
20231027,171200,1345565885,1654,1654,1654,1654,0
20231027,171100,1345565885,1654,1654,1654,1654,0
20231027,171000,1345565885,1654,1654,1654,1654,0
20231027,170900,1345565885,1654,1654,1654,1654,0
20231027,170800,1345565885,1654,1654,1654,1654,0
20231027,170700,1345565885,1654,1654,1654,1654,0
20231027,170600,1345565885,1654,1654,1654,1654,34126
20231027,170500,1345565885,1654,1654,1654,1654,0
20231027,170400,1345565885,1654,1654,1654,1654,0
20231027,170300,1345565885,1654,1654,1654,1654,0
20231027,170200,1345565885,1654,1654,1654,1654,0
20231027,170100,1345565885,1654,1654,1654,1654,0
20231027,170000,1345565885,1654,1654,1654,1654,0
20231027,165900,1345565885,1654,1654,1654,1654,0
20231027,165800,1345565885,1654,1654,1654,1654,0
20231027,165700,1345565885,1654,1654,1654,1654,0
20231027,165600,1345565885,1654,1654,1654,1654,0
20231027,165500,1345565885,1654,1654,1654,1654,0
20231027,165400,1345565885,1654,1654,1654,1654,0
20231027,165300,1345565885,1654,1654,1654,1654,0
20231027,165200,1345565885,1654,1654,1654,1654,0
20231027,165100,1345565885,1654,1654,1654,1654,0
20231027,165000,1345565885,1654,1654,1654,1654,0
20231027,164900,1345565885,1654,1654,1654,1654,0
20231027,164800,1345565885,1654,1654,1654,1654,0
20231027,164700,1345565885,1654,1654,1654,1654,0
20231027,164600,1345565885,1654,1654,1654,1654,0
20231027,164500,1345565885,1654,1654,1654,1654,0
20231027,164400,1345565885,1654,1654,1654,1654,0
20231027,164300,1345565885,1654,1654,1654,1654,0
20231027,164200,1345565885,1654,1654,1654,1654,0
20231027,164100,1345565885,1654,1654,1654,1654,0
20231027,164000,1345565885,1654,1654,1654,1654,0
20231027,163900,1345565885,1654,1654,1654,1654,0
20231027,163800,1345565885,1654,1654,1654,1654,0
20231027,163700,1345565885,1654,1654,1654,1654,0
20231027,163600,1345565885,1654,1654,1654,1654,34126
20231027,163500,1345565885,1654,1654,1654,1654,0
20231027,163400,1345565885,1654,1654,1654,1654,0
20231027,163300,1345565885,1654,1654,1654,1654,0
20231027,163200,1345565885,1654,1654,1654,1654,0
20231027,163100,1345565885,1654,1654,1654,1654,0
20231027,163000,1345565885,1654,1654,1654,1654,0
20231027,162900,1345565885,1654,1654,1654,1654,0
20231027,162800,1345565885,1654,1654,1654,1654,0
20231027,162700,1345565885,1654,1654,1654,1654,0
20231027,162600,1345565885,1654,1654,1654,1654,0
20231027,162500,1345565885,1654,1654,1654,1654,0
20231027,162400,1345565885,1654,1654,1654,1654,0
20231027,162300,1345565885,1654,1654,1654,1654,0
20231027,162200,1345565885,1654,1654,1654,1654,0
20231027,162100,1345565885,1654,1654,1654,1654,0
20231027,162000,1345565885,1654,1654,1654,1654,0
20231027,161900,1345565885,1654,1654,1654,1654,0
20231027,161800,1345565885,1654,1654,1654,1654,0
20231027,161700,1345565885,1654,1654,1654,1654,0
20231027,161600,1345565885,1654,1654,1654,1654,0
20231027,161500,1345565885,1654,1654,1654,1654,0
20231027,161400,1345565885,1654,1654,1654,1654,0
20231027,161300,1345565885,1654,1654,1654,1654,0
20231027,161200,1345565885,1654,1654,1654,1654,0
20231027,161100,1345565885,1654,1654,1654,1654,0
20231027,161000,1345565885,1654,1654,1654,1654,0
20231027,160900,1345565885,1654,1654,1654,1654,0
20231027,160800,1345565885,1654,1654,1654,1654,0
20231027,160700,1345565885,1654,1654,1654,1654,0
20231027,160600,1345565885,1654,1654,1654,1654,34126
20231027,160500,1345565885,1654,1654,1654,1654,0
20231027,160400,1345565885,1654,1654,1654,1654,0
20231027,160300,1345565885,1654,1654,1654,1654,0
20231027,160200,1345565885,1654,1654,1654,1654,0
20231027,160100,1345565885,1654,1654,1654,1654,0
20231027,160000,1345565885,1654,1654,1654,1654,0
20231027,155900,1345565885,1654,1654,1654,1654,0
20231027,155800,1345565885,1654,1654,1654,1654,0
20231027,155700,1345565885,1654,1654,1654,1654,0
20231027,155600,1345565885,1654,1654,1654,1654,0
20231027,155500,1345565885,1654,1654,1654,1654,0
20231027,155400,1345565885,1654,1654,1654,1654,0
20231027,155300,1345565885,1654,1654,1654,1654,0
20231027,155200,1345565885,1654,1654,1654,1654,0
20231027,155100,1345565885,1654,1654,1654,1654,0
20231027,155000,1345565885,1654,1654,1654,1654,0
20231027,154900,1345565885,1654,1654,1654,1654,0
20231027,154800,1345565885,1654,1654,1654,1654,0
20231027,154700,1345565885,1654,1654,1654,1654,0
20231027,154600,1345565885,1654,1654,1654,1654,0
20231027,154500,1345565885,1654,1654,1654,1654,0
20231027,154400,1345565885,1654,1654,1654,1654,0
20231027,154300,1345565885,1654,1654,1654,1654,0
20231027,154200,1345565885,1654,1654,1654,1654,0
20231027,154100,1345565885,1654,1654,1654,1654,0
20231027,154000,1345565885,1654,1654,1654,1654,0
20231027,153900,1345565885,1654,1654,1654,1654,0
20231027,153800,1345565885,1654,1654,1654,1654,0
20231027,153700,1345565885,1654,1654,1654,1654,0
20231027,153600,1345565885,1654,1654,1654,1654,34126
20231027,153500,1345565885,1654,1654,1654,1654,0
20231027,153400,1345565885,1654,1654,1654,1654,0
20231027,153300,1345565885,1654,1654,1654,1654,0
20231027,153200,1345565885,1654,1654,1654,1654,0
20231027,153100,1345565885,1654,1654,1654,1654,0
20231027,153000,1345565885,1654,1654,1654,1654,34126
20231027,152900,1289121481,1657,1657,1657,1657,0
20231027,152800,1289121481,1657,1657,1657,1657,0
20231027,152700,1289121481,1657,1657,1657,1657,0
20231027,152600,1289121481,1657,1657,1657,1657,0
20231027,152500,1289121481,1657,1657,1657,1657,0
20231027,152400,1289121481,1657,1657,1657,1657,0
20231027,152300,1289121481,1657,1657,1657,1657,0
20231027,152200,1289121481,1657,1657,1657,1657,0
20231027,152100,1289121481,1657,1657,1657,1657,0
20231027,152000,1289121481,1657,1657,1657,1657,0
20231027,151900,1289121481,1657,1657,1657,1655,7114
20231027,151800,1277334866,1657,1656,1657,1656,367
20231027,151700,1276727102,1657,1656,1657,1656,982
20231027,151600,1275100828,1657,1656,1657,1656,2141
20231027,151500,1271555324,1656,1656,1656,1656,3194
20231027,151400,1266266060,1655,1656,1656,1655,2669
20231027,151300,1261848861,1655,1655,1657,1655,4235
20231027,151200,1254838932,1657,1655,1657,1655,161
20231027,151100,1254572365,1655,1657,1657,1655,420
20231027,151000,1253876960,1656,1657,1657,1656,902
20231027,150900,1252383246,1657,1657,1657,1656,3510
20231027,150800,1246570583,1656,1655,1656,1655,3474
20231027,150700,1240820349,1655,1655,1656,1655,1092
20231027,150600,1239013088,1656,1656,1656,1656,400
20231027,150500,1238350688,1657,1656,1657,1655,14887
20231027,150400,1213697982,1657,1656,1657,1656,1591
20231027,150300,1211062269,1656,1656,1656,1656,2
20231027,150200,1211058957,1656,1656,1656,1655,4200
20231027,150100,1204104561,1656,1655,1656,1655,1509
20231027,150000,1201607165,1655,1655,1655,1654,399
20231027,145900,1200946822,1654,1655,1655,1654,577
20231027,145800,1199991888,1656,1655,1656,1655,1700
20231027,145700,1197177388,1656,1656,1656,1655,2407
20231027,145600,1193192396,1656,1655,1656,1655,2222
20231027,145500,1189514982,1655,1654,1655,1654,972
20231027,145400,1187906606,1654,1653,1654,1652,1231
20231027,145300,1185871750,1653,1652,1653,1652,1492
20231027,145200,1183406883,1652,1655,1655,1652,9141
20231027,145100,1168300836,1655,1655,1655,1655,54
20231027,145000,1168211466,1655,1654,1655,1653,13958
20231027,144900,1145138597,1654,1656,1656,1654,1010
20231027,144800,1143467792,1656,1655,1656,1655,82
20231027,144700,1143332052,1655,1654,1655,1654,33
20231027,144600,1143277444,1654,1655,1655,1654,558
20231027,144500,1142354444,1655,1655,1656,1651,7898
20231027,144400,1129298085,1656,1654,1656,1654,737
20231027,144300,1128078685,1654,1656,1656,1654,2036
20231027,144200,1124711069,1654,1657,1657,1654,1548
20231027,144100,1122150609,1657,1657,1657,1655,15387
20231027,144000,1096676501,1657,1656,1657,1656,1879
20231027,143900,1093564789,1656,1656,1657,1656,188
20231027,143800,1093253460,1656,1656,1656,1656,2213
20231027,143700,1089588732,1656,1656,1656,1656,3371
20231027,143600,1084006356,1656,1656,1656,1656,0
20231027,143500,1084006356,1656,1656,1657,1656,681
20231027,143400,1082878609,1656,1655,1657,1655,5555
20231027,143300,1073674524,1657,1656,1657,1655,2657
20231027,143200,1069274900,1656,1657,1659,1656,1529
20231027,143100,1066742324,1656,1660,1660,1656,301
20231027,143000,1066243781,1660,1659,1660,1657,325
20231027,142900,1065704991,1658,1658,1660,1658,155
20231027,142800,1065447997,1658,1660,1660,1658,13
20231027,142700,1065426426,1660,1658,1660,1658,76
20231027,142600,1065300416,1658,1656,1658,1656,1623
20231027,142500,1062609572,1656,1657,1657,1656,709
20231027,142400,1061435409,1656,1657,1657,1656,7
20231027,142300,1061423811,1657,1657,1658,1657,1157
20231027,142200,1059506661,1657,1657,1657,1657,31
20231027,142100,1059455294,1657,1657,1658,1657,335
20231027,142000,1058900197,1657,1658,1658,1657,490
20231027,141900,1058088253,1658,1659,1659,1658,280
20231027,141800,1057623739,1659,1659,1659,1659,0
20231027,141700,1057623739,1659,1662,1662,1659,8
20231027,141600,1057610452,1661,1662,1662,1661,571
20231027,141500,1056661968,1664,1664,1664,1664,2
20231027,141400,1056658640,1664,1664,1664,1661,190
20231027,141300,1056342690,1664,1663,1664,1663,14
20231027,141200,1056319395,1661,1661,1661,1661,531
20231027,141100,1055437404,1661,1659,1661,1656,2275
20231027,141000,1051666661,1660,1660,1660,1660,225
20231027,140900,1051293161,1660,1659,1661,1656,4088
20231027,140800,1044513750,1659,1659,1659,1659,0
20231027,140700,1044513750,1659,1657,1659,1657,3066
20231027,140600,1039433368,1657,1657,1657,1656,2402
20231027,140500,1035455201,1657,1658,1658,1657,2659
20231027,140400,1031048938,1658,1658,1658,1658,519
20231027,140300,1030188436,1659,1659,1659,1658,833
20231027,140200,1028806778,1659,1660,1660,1658,127
20231027,140100,1028595963,1660,1661,1661,1658,1236
20231027,140000,1026546583,1658,1659,1661,1658,7761
20231027,135900,1013665326,1658,1658,1658,1658,1
20231027,135800,1013663668,1658,1659,1659,1658,981
20231027,135700,1012036690,1659,1660,1660,1659,1808
20231027,135600,1009035411,1660,1659,1660,1659,4113
20231027,135500,1002211943,1659,1660,1661,1659,1548
20231027,135400,999642263,1661,1660,1661,1660,79
20231027,135300,999511114,1660,1660,1661,1660,16
20231027,135200,999484552,1660,1661,1661,1659,2443
20231027,135100,995429767,1660,1660,1661,1660,3697
20231027,135000,989292643,1660,1661,1661,1660,508
20231027,134900,988449355,1661,1662,1662,1660,2125
20231027,134800,984919194,1662,1664,1664,1662,261
20231027,134700,984485057,1664,1664,1664,1664,407
20231027,134600,983807809,1664,1664,1664,1662,1083
20231027,134500,982007424,1664,1664,1664,1664,801
20231027,134400,980674560,1663,1663,1663,1663,48
20231027,134300,980594736,1664,1664,1664,1664,121
20231027,134200,980393392,1663,1664,1664,1662,520
20231027,134100,979529059,1663,1663,1664,1663,1221
20231027,134000,977498535,1663,1664,1664,1663,421
20231027,133900,976798392,1664,1664,1664,1664,22
20231027,133800,976761784,1664,1664,1664,1664,154
20231027,133700,976505528,1664,1664,1664,1664,25
20231027,133600,976463928,1665,1665,1665,1663,513
20231027,133500,975609787,1665,1665,1665,1665,102
20231027,133400,975439957,1663,1665,1665,1663,2
20231027,133300,975436629,1663,1665,1665,1662,163
20231027,133200,975165702,1662,1662,1663,1662,2378
20231027,133100,971213460,1663,1662,1665,1662,67
20231027,133000,971102040,1663,1663,1663,1663,4
20231027,132900,971095388,1665,1665,1665,1665,233
20231027,132800,970707443,1665,1665,1665,1663,8
20231027,132700,970694130,1664,1665,1665,1662,1136
20231027,132600,968804779,1665,1668,1669,1665,14
20231027,132500,968781456,1663,1669,1669,1663,9
20231027,132400,968766477,1669,1663,1669,1663,1546
20231027,132300,966195473,1663,1662,1663,1662,125
20231027,132200,965987713,1663,1663,1663,1662,92
20231027,132100,965834718,1663,1669,1669,1662,142
20231027,132000,965598567,1663,1665,1669,1663,12
20231027,131900,965578585,1665,1669,1669,1661,130
20231027,131800,965362535,1661,1662,1669,1661,1127
20231027,131700,963490477,1662,1661,1669,1661,102
20231027,131600,963321046,1661,1661,1661,1661,31
20231027,131500,963269555,1670,1671,1672,1662,1005
20231027,131400,961599208,1662,1662,1672,1662,102
20231027,131300,961429674,1661,1672,1672,1660,2961
20231027,131200,956484676,1672,1672,1672,1672,1
20231027,131100,956483004,1671,1671,1672,1670,888
20231027,131000,954999135,1670,1665,1671,1659,4351
20231027,130900,947733054,1664,1653,1664,1653,12441
20231027,130800,927039939,1653,1658,1658,1653,14901
20231027,130700,902351920,1659,1659,1659,1658,367
20231027,130600,901743271,1660,1660,1661,1659,3689
20231027,130500,895620501,1660,1664,1664,1660,8775
20231027,130400,881033854,1665,1664,1665,1664,828
20231027,130300,879655652,1664,1670,1670,1664,861
20231027,130200,878222074,1665,1670,1670,1665,2
20231027,130100,878218739,1665,1670,1670,1665,19
20231027,130000,878187019,1665,1670,1670,1664,12
20231027,125900,878166991,1671,1670,1671,1664,784
20231027,125800,876859408,1671,1670,1671,1669,481
20231027,125700,876056138,1670,1670,1670,1670,0
20231027,125600,876056138,1670,1665,1670,1663,41
20231027,125500,875987908,1663,1670,1670,1663,1952
20231027,125400,872738280,1665,1669,1669,1665,4245
20231027,125300,865660033,1670,1671,1671,1670,759
20231027,125200,864391903,1671,1672,1672,1670,2497
20231027,125100,860221464,1672,1674,1674,1670,5187
20231027,125000,851550619,1674,1674,1675,1674,1130
20231027,124900,849658998,1675,1675,1675,1675,0
20231027,124800,849658998,1675,1677,1679,1674,2872
20231027,124700,844848464,1677,1678,1678,1676,2783
20231027,124600,840181200,1678,1680,1680,1678,809
20231027,124500,838822646,1679,1684,1684,1679,645
20231027,124400,837739091,1683,1686,1687,1683,1179
20231027,124300,835751327,1686,1686,1686,1686,5
20231027,124200,835742897,1686,1686,1686,1686,1
20231027,124100,835741211,1678,1683,1683,1678,1443
20231027,124000,833316700,1688,1683,1689,1683,1420
20231027,123900,830921211,1683,1684,1684,1682,51
20231027,123800,830835420,1681,1681,1681,1681,0
20231027,123700,830835420,1681,1681,1681,1681,1010
20231027,123600,829137610,1681,1681,1685,1681,441
20231027,123500,828396069,1685,1685,1685,1685,0
20231027,123400,828396069,1685,1685,1685,1685,1
20231027,123300,828394384,1681,1681,1681,1681,500
20231027,123200,827553884,1681,1682,1682,1681,492
20231027,123100,826726826,1686,1687,1687,1686,9
20231027,123000,826711649,1688,1688,1688,1688,0
20231027,122900,826711649,1688,1687,1688,1687,17
20231027,122800,826682969,1687,1687,1687,1687,1
20231027,122700,826681282,1688,1688,1688,1688,24
20231027,122600,826640770,1690,1680,1690,1680,99
20231027,122500,826474440,1678,1682,1682,1678,332
20231027,122400,825916546,1682,1683,1683,1682,61
20231027,122300,825813938,1682,1692,1692,1682,197
20231027,122200,825482482,1693,1693,1693,1693,321
20231027,122100,824939029,1695,1681,1695,1681,3005
20231027,122000,819868431,1681,1681,1684,1681,172
20231027,121900,819579224,1678,1685,1685,1678,10926
20231027,121800,801228593,1686,1687,1687,1686,3998
20231027,121700,794487945,1686,1689,1689,1686,375
20231027,121600,793855654,1686,1686,1686,1686,48
20231027,121500,793774726,1686,1687,1687,1686,5
20231027,121400,793766292,1687,1687,1687,1687,2
20231027,121300,793762918,1687,1687,1687,1687,0
20231027,121200,793762918,1687,1687,1687,1687,50
20231027,121100,793678568,1691,1691,1691,1691,19
20231027,121000,793646439,1691,1691,1691,1691,148
20231027,120900,793396171,1691,1691,1691,1691,1
20231027,120800,793394480,1692,1692,1692,1692,57
20231027,120700,793298036,1692,1692,1692,1692,0
20231027,120600,793298036,1692,1692,1692,1692,0
20231027,120500,793298036,1692,1683,1692,1683,16
20231027,120400,793270973,1683,1683,1683,1683,0
20231027,120300,793270973,1683,1685,1685,1683,117
20231027,120200,793074045,1685,1692,1692,1685,33
20231027,120100,793018216,1692,1692,1692,1692,18
20231027,120000,792987760,1692,1692,1692,1692,15
20231027,115900,792962380,1692,1685,1693,1685,1018
20231027,115800,791238927,1683,1683,1683,1683,168
20231027,115700,790956183,1682,1682,1682,1682,0
20231027,115600,790956183,1682,1682,1682,1682,20
20231027,115500,790922543,1682,1683,1693,1682,242
20231027,115400,790515463,1693,1693,1693,1693,1
20231027,115300,790513770,1682,1682,1682,1682,10
20231027,115200,790496950,1681,1681,1681,1681,119
20231027,115100,790296911,1690,1690,1690,1690,21
20231027,115000,790261421,1693,1693,1693,1693,91
20231027,114900,790107358,1690,1692,1692,1679,10284
20231027,114800,772785682,1692,1693,1693,1692,1011
20231027,114700,771074060,1693,1691,1694,1691,885
20231027,114600,769577295,1693,1694,1694,1693,2170
20231027,114500,765903115,1694,1694,1694,1692,2267
20231027,114400,762065353,1693,1694,1694,1693,61
20231027,114300,761962070,1694,1694,1694,1694,50
20231027,114200,761877370,1694,1693,1694,1693,321
20231027,114100,761333731,1694,1692,1694,1692,177
20231027,114000,761034093,1692,1692,1693,1692,1379
20231027,113900,758700424,1692,1693,1693,1692,281
20231027,113800,758224693,1693,1691,1693,1690,2054
20231027,113700,754749430,1692,1688,1692,1688,5252
20231027,113600,745874355,1688,1688,1688,1688,0
20231027,113500,745874355,1688,1686,1688,1686,7583
20231027,113400,733088555,1686,1686,1686,1686,226
20231027,113300,732707519,1687,1682,1687,1682,3737
20231027,113200,726411451,1682,1682,1682,1682,359
20231027,113100,725807613,1682,1682,1682,1681,2049
20231027,113000,722361605,1683,1682,1683,1682,596
20231027,112900,721358921,1683,1684,1684,1683,948
20231027,112800,719763189,1682,1682,1682,1682,353
20231027,112700,719169443,1682,1682,1683,1682,1430
20231027,112600,716764182,1682,1682,1682,1682,691
20231027,112500,715601920,1682,1682,1682,1682,10
20231027,112400,715585100,1682,1685,1685,1682,63
20231027,112300,715478950,1682,1682,1682,1682,0
20231027,112200,715478950,1682,1683,1685,1682,3
20231027,112100,715473900,1682,1684,1684,1682,1203
20231027,112000,713450296,1685,1685,1685,1685,53
20231027,111900,713360991,1684,1682,1684,1682,190
20231027,111800,713041141,1683,1683,1683,1683,802
20231027,111700,711691375,1683,1683,1683,1683,594
20231027,111600,710691673,1683,1683,1683,1683,2
20231027,111500,710688307,1683,1683,1683,1683,200
20231027,111400,710351707,1683,1683,1683,1683,1945
20231027,111300,707078272,1683,1683,1683,1683,310
20231027,111200,706556542,1682,1682,1682,1682,14
20231027,111100,706532994,1683,1683,1683,1683,312
20231027,111000,706007898,1685,1685,1685,1685,9
20231027,110900,705992733,1685,1686,1686,1685,3151
20231027,110800,700680194,1685,1687,1687,1685,990
20231027,110700,699011144,1686,1685,1686,1685,1535
20231027,110600,696423488,1685,1682,1685,1682,3589
20231027,110500,690383790,1685,1681,1685,1681,141
20231027,110400,690146764,1680,1680,1680,1680,2376
20231027,110300,686155084,1680,1681,1681,1680,1265
20231027,110200,684029880,1681,1681,1681,1680,77
20231027,110100,683900462,1681,1682,1682,1681,513
20231027,110000,683037597,1682,1682,1683,1682,7
20231027,105900,683025822,1684,1687,1687,1684,26
20231027,105800,682982035,1681,1680,1681,1680,575
20231027,105700,682015897,1683,1683,1683,1683,101
20231027,105600,681845914,1683,1685,1685,1683,1446
20231027,105500,679412124,1688,1685,1688,1685,290
20231027,105400,678923448,1685,1681,1685,1681,3033
20231027,105300,673819197,1679,1682,1682,1679,3884
20231027,105200,667291597,1683,1682,1683,1682,724
20231027,105100,666073705,1683,1679,1684,1679,1403
20231027,105000,663714784,1679,1679,1679,1679,1023
20231027,104900,661997167,1679,1678,1679,1678,118
20231027,104800,661799160,1677,1678,1678,1677,1280
20231027,104700,659652591,1678,1677,1678,1677,546
20231027,104600,658736948,1676,1676,1676,1676,2207
20231027,104500,655038016,1676,1671,1676,1671,2981
20231027,104400,650048694,1671,1668,1671,1668,2190
20231027,104300,646395107,1668,1668,1668,1668,0
20231027,104200,646395107,1668,1668,1668,1668,244
20231027,104100,645988115,1666,1664,1666,1664,5998
20231027,104000,636007171,1664,1664,1664,1664,100
20231027,103900,635840771,1664,1664,1664,1664,9
20231027,103800,635825795,1663,1664,1664,1663,248
20231027,103700,635413366,1663,1662,1666,1662,1406
20231027,103600,633076577,1662,1662,1662,1662,119
20231027,103500,632878799,1662,1663,1663,1662,260
20231027,103400,632446678,1662,1665,1666,1662,1652
20231027,103300,629699404,1666,1665,1666,1665,1795
20231027,103200,626710719,1665,1664,1665,1664,350
20231027,103100,626128029,1665,1664,1665,1664,334
20231027,103000,625572019,1663,1663,1663,1663,1398
20231027,102900,623247145,1663,1664,1664,1663,358
20231027,102800,622651691,1664,1667,1667,1664,302
20231027,102700,622148876,1667,1667,1667,1665,1503
20231027,102600,619644157,1667,1665,1667,1665,3529
20231027,102500,613765997,1664,1665,1665,1664,452
20231027,102400,613013650,1665,1660,1665,1660,2311
20231027,102300,609172135,1656,1660,1660,1656,1008
20231027,102200,607498887,1660,1660,1660,1660,1
20231027,102100,607497227,1654,1654,1654,1654,45
20231027,102000,607422797,1654,1655,1659,1654,2774
20231027,101900,602833660,1659,1652,1659,1651,1167
20231027,101800,600903041,1658,1651,1658,1651,1899
20231027,101700,597767785,1651,1654,1654,1651,7151
20231027,101600,585949925,1654,1655,1656,1654,3453
20231027,101500,580236161,1655,1655,1655,1655,290
20231027,101400,579756211,1654,1659,1659,1654,56
20231027,101300,579663570,1659,1659,1659,1659,116
20231027,101200,579471126,1659,1653,1659,1647,596
20231027,101100,578487629,1653,1647,1653,1647,338
20231027,101000,577928921,1646,1648,1650,1646,4693
20231027,100900,570187850,1646,1646,1646,1646,1520
20231027,100800,567685930,1646,1645,1649,1645,202
20231027,100700,567353635,1645,1645,1645,1645,20
20231027,100600,567320735,1644,1644,1644,1643,6063
20231027,100500,557355677,1644,1645,1645,1643,4100
20231027,100400,550616251,1644,1644,1650,1644,2015
20231027,100300,547303440,1644,1646,1646,1644,2314
20231027,100200,543498663,1646,1646,1647,1646,3655
20231027,100100,537479252,1645,1648,1648,1645,2698
20231027,100000,533035476,1645,1653,1653,1645,27268
20231027,095900,488060622,1654,1654,1654,1653,1809
20231027,095800,485069149,1654,1655,1655,1654,3479
20231027,095700,479314068,1656,1658,1658,1656,3146
20231027,095600,474102083,1658,1659,1659,1658,837
20231027,095500,472714244,1659,1659,1659,1658,1606
20231027,095400,470050510,1660,1661,1661,1659,1900
20231027,095300,466896510,1660,1661,1661,1660,586
20231027,095200,465923740,1661,1663,1663,1661,64
20231027,095100,465817411,1663,1660,1663,1657,11364
20231027,095000,446963683,1657,1657,1659,1657,1230
20231027,094900,444925263,1657,1656,1657,1656,914
20231027,094800,443410822,1657,1657,1657,1656,173
20231027,094700,443124332,1657,1657,1657,1657,58
20231027,094600,443028226,1657,1653,1657,1653,1330
20231027,094500,440827378,1653,1654,1654,1651,4501
20231027,094400,433392074,1653,1657,1658,1653,13504
20231027,094300,411037454,1657,1660,1660,1657,1488
20231027,094200,408571104,1660,1663,1663,1657,29242
20231027,094100,360055335,1663,1663,1663,1662,31
20231027,094000,360003792,1663,1663,1663,1661,2816
20231027,093900,355322976,1661,1663,1665,1661,7437
20231027,093800,342960435,1663,1663,1663,1663,1073
20231027,093700,341176036,1662,1662,1662,1662,2164
20231027,093600,337579468,1662,1662,1670,1662,9659
20231027,093500,321508791,1662,1665,1666,1662,13453
20231027,093400,299123347,1667,1668,1668,1665,3917
20231027,093300,292600777,1668,1668,1668,1666,525
20231027,093200,291725869,1668,1669,1670,1668,948
20231027,093100,290143662,1669,1670,1670,1669,76
20231027,093000,290016752,1670,1670,1670,1665,51
20231027,092900,289931652,1670,1664,1670,1664,8639
20231027,092800,275547599,1665,1665,1665,1664,12020
20231027,092700,255534799,1665,1665,1665,1664,788
20231027,092600,254222807,1665,1665,1665,1665,2963
20231027,092500,249289412,1665,1666,1666,1665,6060
20231027,092400,239198403,1665,1668,1673,1665,7583
20231027,092300,226567991,1667,1668,1668,1667,123
20231027,092200,226362842,1667,1674,1674,1666,10819
20231027,092100,208300415,1673,1673,1673,1672,1459
20231027,092000,205859538,1673,1674,1675,1673,2260
20231027,091900,202077615,1674,1676,1676,1674,3888
20231027,091800,195563843,1677,1682,1682,1676,2146
20231027,091700,191957539,1682,1682,1683,1682,1999
20231027,091600,188594971,1682,1681,1682,1681,2691
20231027,091500,184069213,1675,1675,1675,1674,742
20231027,091400,182826364,1675,1677,1677,1674,8140
20231027,091300,169182293,1677,1674,1677,1674,1313
20231027,091200,166980877,1677,1680,1683,1675,2521
20231027,091100,162753192,1679,1673,1679,1673,2270
20231027,091000,158950497,1673,1680,1680,1670,3817
20231027,090900,152549458,1680,1683,1683,1670,13368
20231027,090800,130130583,1684,1690,1693,1682,894
20231027,090700,128623790,1682,1686,1693,1680,1582
20231027,090600,125963771,1680,1680,1696,1677,12763
20231027,090500,104368018,1680,1667,1680,1667,1542
20231027,090400,101785642,1667,1670,1671,1666,4269
20231027,090300,94671092,1665,1670,1670,1665,12005
20231027,090200,74669751,1670,1670,1671,1660,7375
20231027,090100,62354619,1671,1657,1671,1655,8247
20231027,090000,48674449,1657,1689,1689,1657,28973