stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231010,183600,162081746,629,629,629,629,1927
20231010,183500,162081746,629,629,629,629,0
20231010,183400,162081746,629,629,629,629,0
20231010,183300,162081746,629,629,629,629,0
20231010,183200,162081746,629,629,629,629,0
20231010,183100,162081746,629,629,629,629,0
20231010,183000,162081746,629,629,629,629,0
20231010,182900,162081746,629,629,629,629,0
20231010,182800,162081746,629,629,629,629,0
20231010,182700,162081746,629,629,629,629,0
20231010,182600,162081746,629,629,629,629,0
20231010,182500,162081746,629,629,629,629,0
20231010,182400,162081746,629,629,629,629,0
20231010,182300,162081746,629,629,629,629,0
20231010,182200,162081746,629,629,629,629,0
20231010,182100,162081746,629,629,629,629,0
20231010,182000,162081746,629,629,629,629,0
20231010,181900,162081746,629,629,629,629,0
20231010,181800,162081746,629,629,629,629,0
20231010,181700,162081746,629,629,629,629,0
20231010,181600,162081746,629,629,629,629,0
20231010,181500,162081746,629,629,629,629,0
20231010,181400,162081746,629,629,629,629,0
20231010,181300,162081746,629,629,629,629,0
20231010,181200,162081746,629,629,629,629,0
20231010,181100,162081746,629,629,629,629,0
20231010,181000,162081746,629,629,629,629,0
20231010,180900,162081746,629,629,629,629,0
20231010,180800,162081746,629,629,629,629,0
20231010,180700,162081746,629,629,629,629,0
20231010,180600,162081746,629,629,629,629,1927
20231010,180500,162081746,629,629,629,629,0
20231010,180400,162081746,629,629,629,629,0
20231010,180300,162081746,629,629,629,629,0
20231010,180200,162081746,629,629,629,629,0
20231010,180100,162081746,629,629,629,629,0
20231010,180000,162081746,629,629,629,629,0
20231010,175900,162081746,629,629,629,629,0
20231010,175800,162081746,629,629,629,629,0
20231010,175700,162081746,629,629,629,629,0
20231010,175600,162081746,629,629,629,629,0
20231010,175500,162081746,629,629,629,629,0
20231010,175400,162081746,629,629,629,629,0
20231010,175300,162081746,629,629,629,629,0
20231010,175200,162081746,629,629,629,629,0
20231010,175100,162081746,629,629,629,629,0
20231010,175000,162081746,629,629,629,629,0
20231010,174900,162081746,629,629,629,629,0
20231010,174800,162081746,629,629,629,629,0
20231010,174700,162081746,629,629,629,629,0
20231010,174600,162081746,629,629,629,629,0
20231010,174500,162081746,629,629,629,629,0
20231010,174400,162081746,629,629,629,629,0
20231010,174300,162081746,629,629,629,629,0
20231010,174200,162081746,629,629,629,629,0
20231010,174100,162081746,629,629,629,629,0
20231010,174000,162081746,629,629,629,629,0
20231010,173900,162081746,629,629,629,629,0
20231010,173800,162081746,629,629,629,629,0
20231010,173700,162081746,629,629,629,629,0
20231010,173600,162081746,629,629,629,629,1927
20231010,173500,162081746,629,629,629,629,0
20231010,173400,162081746,629,629,629,629,0
20231010,173300,162081746,629,629,629,629,0
20231010,173200,162081746,629,629,629,629,0
20231010,173100,162081746,629,629,629,629,0
20231010,173000,162081746,629,629,629,629,0
20231010,172900,162081746,629,629,629,629,0
20231010,172800,162081746,629,629,629,629,0
20231010,172700,162081746,629,629,629,629,0
20231010,172600,162081746,629,629,629,629,0
20231010,172500,162081746,629,629,629,629,0
20231010,172400,162081746,629,629,629,629,0
20231010,172300,162081746,629,629,629,629,0
20231010,172200,162081746,629,629,629,629,0
20231010,172100,162081746,629,629,629,629,0
20231010,172000,162081746,629,629,629,629,0
20231010,171900,162081746,629,629,629,629,0
20231010,171800,162081746,629,629,629,629,0
20231010,171700,162081746,629,629,629,629,0
20231010,171600,162081746,629,629,629,629,0
20231010,171500,162081746,629,629,629,629,0
20231010,171400,162081746,629,629,629,629,0
20231010,171300,162081746,629,629,629,629,0
20231010,171200,162081746,629,629,629,629,0
20231010,171100,162081746,629,629,629,629,0
20231010,171000,162081746,629,629,629,629,0
20231010,170900,162081746,629,629,629,629,0
20231010,170800,162081746,629,629,629,629,0
20231010,170700,162081746,629,629,629,629,0
20231010,170600,162081746,629,629,629,629,1927
20231010,170500,162081746,629,629,629,629,0
20231010,170400,162081746,629,629,629,629,0
20231010,170300,162081746,629,629,629,629,0
20231010,170200,162081746,629,629,629,629,0
20231010,170100,162081746,629,629,629,629,0
20231010,170000,162081746,629,629,629,629,0
20231010,165900,162081746,629,629,629,629,0
20231010,165800,162081746,629,629,629,629,0
20231010,165700,162081746,629,629,629,629,0
20231010,165600,162081746,629,629,629,629,0
20231010,165500,162081746,629,629,629,629,0
20231010,165400,162081746,629,629,629,629,0
20231010,165300,162081746,629,629,629,629,0
20231010,165200,162081746,629,629,629,629,0
20231010,165100,162081746,629,629,629,629,0
20231010,165000,162081746,629,629,629,629,0
20231010,164900,162081746,629,629,629,629,0
20231010,164800,162081746,629,629,629,629,0
20231010,164700,162081746,629,629,629,629,0
20231010,164600,162081746,629,629,629,629,0
20231010,164500,162081746,629,629,629,629,0
20231010,164400,162081746,629,629,629,629,0
20231010,164300,162081746,629,629,629,629,0
20231010,164200,162081746,629,629,629,629,0
20231010,164100,162081746,629,629,629,629,0
20231010,164000,162081746,629,629,629,629,0
20231010,163900,162081746,629,629,629,629,0
20231010,163800,162081746,629,629,629,629,0
20231010,163700,162081746,629,629,629,629,0
20231010,163600,162081746,629,629,629,629,1927
20231010,163500,162081746,629,629,629,629,0
20231010,163400,162081746,629,629,629,629,0
20231010,163300,162081746,629,629,629,629,0
20231010,163200,162081746,629,629,629,629,0
20231010,163100,162081746,629,629,629,629,0
20231010,163000,162081746,629,629,629,629,0
20231010,162900,162081746,629,629,629,629,0
20231010,162800,162081746,629,629,629,629,0
20231010,162700,162081746,629,629,629,629,0
20231010,162600,162081746,629,629,629,629,0
20231010,162500,162081746,629,629,629,629,0
20231010,162400,162081746,629,629,629,629,0
20231010,162300,162081746,629,629,629,629,0
20231010,162200,162081746,629,629,629,629,0
20231010,162100,162081746,629,629,629,629,0
20231010,162000,162081746,629,629,629,629,0
20231010,161900,162081746,629,629,629,629,0
20231010,161800,162081746,629,629,629,629,0
20231010,161700,162081746,629,629,629,629,0
20231010,161600,162081746,629,629,629,629,0
20231010,161500,162081746,629,629,629,629,0
20231010,161400,162081746,629,629,629,629,0
20231010,161300,162081746,629,629,629,629,0
20231010,161200,162081746,629,629,629,629,0
20231010,161100,162081746,629,629,629,629,0
20231010,161000,162081746,629,629,629,629,0
20231010,160900,162081746,629,629,629,629,0
20231010,160800,162081746,629,629,629,629,0
20231010,160700,162081746,629,629,629,629,0
20231010,160600,162081746,629,629,629,629,1927
20231010,160500,162081746,629,629,629,629,0
20231010,160400,162081746,629,629,629,629,0
20231010,160300,162081746,629,629,629,629,0
20231010,160200,162081746,629,629,629,629,0
20231010,160100,162081746,629,629,629,629,0
20231010,160000,162081746,629,629,629,629,0
20231010,155900,162081746,629,629,629,629,0
20231010,155800,162081746,629,629,629,629,0
20231010,155700,162081746,629,629,629,629,0
20231010,155600,162081746,629,629,629,629,0
20231010,155500,162081746,629,629,629,629,0
20231010,155400,162081746,629,629,629,629,0
20231010,155300,162081746,629,629,629,629,0
20231010,155200,162081746,629,629,629,629,0
20231010,155100,162081746,629,629,629,629,0
20231010,155000,162081746,629,629,629,629,0
20231010,154900,162081746,629,629,629,629,0
20231010,154800,162081746,629,629,629,629,0
20231010,154700,162081746,629,629,629,629,0
20231010,154600,162081746,629,629,629,629,0
20231010,154500,162081746,629,629,629,629,0
20231010,154400,162081746,629,629,629,629,0
20231010,154300,162081746,629,629,629,629,0
20231010,154200,162081746,629,629,629,629,0
20231010,154100,162081746,629,629,629,629,0
20231010,154000,162081746,629,629,629,629,0
20231010,153900,162081746,629,629,629,629,0
20231010,153800,162081746,629,629,629,629,0
20231010,153700,162081746,629,629,629,629,0
20231010,153600,162081746,629,629,629,629,1927
20231010,153500,162081746,629,629,629,629,0
20231010,153400,162081746,629,629,629,629,0
20231010,153300,162081746,629,629,629,629,0
20231010,153200,162081746,629,629,629,629,0
20231010,153100,162081746,629,629,629,629,0
20231010,153000,162081746,629,629,629,629,1927
20231010,152900,160869663,629,629,629,629,0
20231010,152800,160869663,629,629,629,629,0
20231010,152700,160869663,629,629,629,629,0
20231010,152600,160869663,629,629,629,629,0
20231010,152500,160869663,629,629,629,629,0
20231010,152400,160869663,629,629,629,629,0
20231010,152300,160869663,629,629,629,629,0
20231010,152200,160869663,629,629,629,629,0
20231010,152100,160869663,629,629,629,629,0
20231010,152000,160869663,629,629,629,629,0
20231010,151900,160869663,629,629,629,629,1
20231010,151800,160869034,629,629,629,629,0
20231010,151700,160869034,629,629,629,629,3
20231010,151600,160867147,630,630,630,630,2
20231010,151500,160865887,628,628,628,628,1712
20231010,151400,159790751,629,629,630,629,475
20231010,151300,159491975,629,629,629,629,9870
20231010,151200,153283745,630,630,630,630,30
20231010,151100,153264845,630,630,630,630,582
20231010,151000,152898185,630,630,630,630,518
20231010,150900,152571845,630,630,630,630,0
20231010,150800,152571845,630,630,630,630,0
20231010,150700,152571845,630,630,630,630,0
20231010,150600,152571845,630,630,630,630,1210
20231010,150500,151809545,630,630,630,630,0
20231010,150400,151809545,630,630,630,630,0
20231010,150300,151809545,630,630,630,630,0
20231010,150200,151809545,630,630,630,630,0
20231010,150100,151809545,630,629,630,629,58
20231010,150000,151773062,629,629,629,629,115
20231010,145900,151700727,628,628,628,628,12
20231010,145800,151693191,628,629,629,628,7001
20231010,145700,147296531,630,630,630,630,0
20231010,145600,147296531,630,630,630,630,0
20231010,145500,147296531,630,630,630,630,0
20231010,145400,147296531,630,630,630,630,0
20231010,145300,147296531,630,630,630,630,0
20231010,145200,147296531,630,630,630,630,0
20231010,145100,147296531,630,630,630,630,0
20231010,145000,147296531,630,630,630,630,0
20231010,144900,147296531,630,630,630,630,0
20231010,144800,147296531,630,630,630,630,5
20231010,144700,147293381,630,630,630,630,0
20231010,144600,147293381,630,630,630,630,0
20231010,144500,147293381,630,630,630,630,0
20231010,144400,147293381,630,630,630,630,793
20231010,144300,146793791,630,630,630,630,1
20231010,144200,146793161,630,630,630,630,120
20231010,144100,146717561,630,630,630,630,0
20231010,144000,146717561,630,630,630,630,16
20231010,143900,146707481,630,630,630,630,0
20231010,143800,146707481,630,630,630,630,0
20231010,143700,146707481,630,630,630,630,0
20231010,143600,146707481,630,630,630,630,0
20231010,143500,146707481,630,630,630,630,0
20231010,143400,146707481,630,630,630,630,2
20231010,143300,146706221,628,629,629,628,2000
20231010,143200,145450211,628,628,628,628,0
20231010,143100,145450211,628,628,628,628,50
20231010,143000,145418811,630,630,630,630,0
20231010,142900,145418811,630,630,630,630,0
20231010,142800,145418811,630,630,630,630,0
20231010,142700,145418811,630,630,630,630,3
20231010,142600,145416921,629,629,629,629,0
20231010,142500,145416921,629,629,629,629,0
20231010,142400,145416921,629,629,629,629,2265
20231010,142300,143992236,629,629,629,629,539
20231010,142200,143653205,632,632,632,632,2
20231010,142100,143651941,629,632,632,629,1002
20231010,142000,143021677,629,629,629,629,0
20231010,141900,143021677,629,629,629,629,20
20231010,141800,143009097,629,629,629,629,190
20231010,141700,142889587,632,632,632,632,3
20231010,141600,142887691,629,629,629,629,3
20231010,141500,142885804,629,629,629,629,5786
20231010,141400,139246410,629,629,629,629,0
20231010,141300,139246410,629,631,631,629,15092
20231010,141200,129745670,632,632,632,632,0
20231010,141100,129745670,632,632,632,632,0
20231010,141000,129745670,632,631,632,630,1002
20231010,140900,129114056,633,633,633,633,0
20231010,140800,129114056,633,633,633,633,1500
20231010,140700,128164556,634,634,634,634,0
20231010,140600,128164556,634,634,634,634,0
20231010,140500,128164556,634,634,634,634,0
20231010,140400,128164556,634,634,634,634,2000
20231010,140300,126896556,635,635,635,635,0
20231010,140200,126896556,635,635,635,635,0
20231010,140100,126896556,635,635,635,635,0
20231010,140000,126896556,635,632,635,630,5
20231010,135900,126893389,630,630,630,630,200
20231010,135800,126767389,632,632,632,632,0
20231010,135700,126767389,632,631,632,630,1336
20231010,135600,125925239,631,631,631,631,120
20231010,135500,125849519,631,631,631,631,36
20231010,135400,125826803,631,631,631,631,1000
20231010,135300,125195803,635,635,635,635,3
20231010,135200,125193898,633,631,633,631,1449
20231010,135100,124277579,631,631,631,631,0
20231010,135000,124277579,631,631,631,631,3183
20231010,134900,122269106,631,631,631,631,0
20231010,134800,122269106,631,631,631,631,21
20231010,134700,122255855,635,635,635,635,17
20231010,134600,122245060,636,636,636,636,0
20231010,134500,122245060,636,636,636,636,1
20231010,134400,122244424,636,631,636,631,202
20231010,134300,122116952,631,631,631,631,1000
20231010,134200,121485952,631,631,631,631,1005
20231010,134100,120851797,631,631,631,631,300
20231010,134000,120662497,636,636,636,636,0
20231010,133900,120662497,636,636,636,636,0
20231010,133800,120662497,636,636,636,636,0
20231010,133700,120662497,636,636,636,636,0
20231010,133600,120662497,636,636,636,636,0
20231010,133500,120662497,636,636,636,636,0
20231010,133400,120662497,636,636,636,636,2
20231010,133300,120661225,633,633,633,633,3708
20231010,133200,118314061,632,632,632,632,0
20231010,133100,118314061,632,632,632,632,0
20231010,133000,118314061,632,632,632,632,19
20231010,132900,118302053,632,631,632,631,5
20231010,132800,118298894,631,631,631,631,1
20231010,132700,118298263,630,630,630,630,2016
20231010,132600,117028183,632,632,632,632,0
20231010,132500,117028183,632,632,632,632,0
20231010,132400,117028183,632,632,632,632,0
20231010,132300,117028183,632,632,632,632,1
20231010,132200,117027551,630,631,631,630,12060
20231010,132100,109425374,632,632,632,632,2098
20231010,132000,108099438,633,633,633,633,0
20231010,131900,108099438,633,634,634,633,8684
20231010,131800,102601024,634,634,634,634,794
20231010,131700,102097628,635,635,635,635,0
20231010,131600,102097628,635,634,635,634,553
20231010,131500,101746475,634,635,635,634,575
20231010,131400,101381370,635,635,635,635,0
20231010,131300,101381370,635,635,635,635,0
20231010,131200,101381370,635,635,635,635,0
20231010,131100,101381370,635,635,635,635,550
20231010,131000,101032120,636,636,636,636,0
20231010,130900,101032120,636,636,636,636,0
20231010,130800,101032120,636,636,636,636,0
20231010,130700,101032120,636,636,636,636,0
20231010,130600,101032120,636,636,636,636,0
20231010,130500,101032120,636,636,636,636,0
20231010,130400,101032120,636,636,636,636,0
20231010,130300,101032120,636,636,636,636,0
20231010,130200,101032120,636,636,636,636,2
20231010,130100,101030848,636,636,636,636,162
20231010,130000,100927816,636,636,636,636,3412
20231010,125900,98757784,636,636,636,636,165
20231010,125800,98652844,636,636,636,636,0
20231010,125700,98652844,636,636,636,636,0
20231010,125600,98652844,636,636,636,636,28
20231010,125500,98635036,636,636,636,636,0
20231010,125400,98635036,636,636,636,636,0
20231010,125300,98635036,636,636,636,636,0
20231010,125200,98635036,636,636,636,636,1567
20231010,125100,97638424,637,637,637,637,325
20231010,125000,97431399,638,635,638,635,1000
20231010,124900,96794602,635,635,635,635,0
20231010,124800,96794602,635,635,635,635,7
20231010,124700,96790157,634,634,634,634,50
20231010,124600,96758457,634,634,634,634,200
20231010,124500,96631657,635,635,635,635,0
20231010,124400,96631657,635,635,635,635,0
20231010,124300,96631657,635,635,635,635,16
20231010,124200,96621497,635,635,635,635,0
20231010,124100,96621497,635,635,635,635,0
20231010,124000,96621497,635,635,635,635,1
20231010,123900,96620862,637,637,637,637,0
20231010,123800,96620862,637,637,637,637,0
20231010,123700,96620862,637,637,637,637,0
20231010,123600,96620862,637,637,637,637,0
20231010,123500,96620862,637,637,637,637,0
20231010,123400,96620862,637,637,637,637,0
20231010,123300,96620862,637,637,637,637,0
20231010,123200,96620862,637,637,637,637,0
20231010,123100,96620862,637,637,637,637,9
20231010,123000,96615129,634,634,634,634,1
20231010,122900,96614495,635,635,635,635,0
20231010,122800,96614495,635,635,635,635,0
20231010,122700,96614495,635,635,635,635,0
20231010,122600,96614495,635,635,635,635,0
20231010,122500,96614495,635,635,635,635,1
20231010,122400,96613860,637,637,637,637,0
20231010,122300,96613860,637,637,637,637,0
20231010,122200,96613860,637,637,637,637,0
20231010,122100,96613860,637,637,637,637,0
20231010,122000,96613860,637,637,637,637,0
20231010,121900,96613860,637,637,637,637,0
20231010,121800,96613860,637,637,637,637,2
20231010,121700,96612586,633,633,633,633,2126
20231010,121600,95266828,639,639,639,639,0
20231010,121500,95266828,639,639,639,639,1
20231010,121400,95266189,633,633,633,633,0
20231010,121300,95266189,633,635,635,633,7342
20231010,121200,90612015,640,640,640,640,0
20231010,121100,90612015,640,640,640,640,1
20231010,121000,90611375,633,638,638,633,13221
20231010,120900,82206305,640,640,640,640,0
20231010,120800,82206305,640,640,640,640,0
20231010,120700,82206305,640,640,640,640,0
20231010,120600,82206305,640,640,640,640,0
20231010,120500,82206305,640,640,640,640,0
20231010,120400,82206305,640,640,640,640,5
20231010,120300,82203105,640,640,640,640,1
20231010,120200,82202465,640,640,640,640,0
20231010,120100,82202465,640,640,640,640,0
20231010,120000,82202465,640,640,640,640,0
20231010,115900,82202465,640,638,640,638,202
20231010,115800,82073585,637,637,637,637,0
20231010,115700,82073585,637,638,638,637,2743
20231010,115600,80324404,637,637,637,637,0
20231010,115500,80324404,637,637,637,637,0
20231010,115400,80324404,637,640,640,637,6043
20231010,115300,76473661,640,641,641,640,556
20231010,115200,76117782,640,640,640,640,0
20231010,115100,76117782,640,642,643,640,433
20231010,115000,75840227,641,641,641,641,0
20231010,114900,75840227,641,641,641,641,0
20231010,114800,75840227,641,641,641,641,0
20231010,114700,75840227,641,641,641,641,0
20231010,114600,75840227,641,641,641,641,0
20231010,114500,75840227,641,641,641,641,0
20231010,114400,75840227,641,641,641,641,11
20231010,114300,75833176,641,642,642,641,39
20231010,114200,75808176,641,641,641,641,0
20231010,114100,75808176,641,641,641,641,0
20231010,114000,75808176,641,640,641,640,3470
20231010,113900,73587306,640,640,640,640,241
20231010,113800,73433066,644,644,644,644,0
20231010,113700,73433066,644,644,644,644,1
20231010,113600,73432422,641,641,641,641,612
20231010,113500,73040130,644,642,644,642,1700
20231010,113400,71946826,642,642,642,642,0
20231010,113300,71946826,642,642,642,642,0
20231010,113200,71946826,642,642,642,642,2
20231010,113100,71945542,640,640,640,640,8000
20231010,113000,66825542,642,642,642,642,0
20231010,112900,66825542,642,642,642,642,23
20231010,112800,66810776,642,642,642,642,0
20231010,112700,66810776,642,642,642,642,1238
20231010,112600,66015980,642,642,642,642,0
20231010,112500,66015980,642,642,642,642,261
20231010,112400,65848418,642,642,642,642,0
20231010,112300,65848418,642,642,642,642,0
20231010,112200,65848418,642,640,642,640,305
20231010,112100,65653212,641,641,641,641,0
20231010,112000,65653212,641,641,642,641,310
20231010,111900,65454498,641,641,641,641,20
20231010,111800,65441678,640,640,640,640,0
20231010,111700,65441678,640,640,640,640,4000
20231010,111600,62881678,640,640,640,640,40
20231010,111500,62856078,640,640,640,640,2332
20231010,111400,61363598,640,640,640,640,432
20231010,111300,61087118,640,640,640,640,2
20231010,111200,61085838,637,637,637,637,90
20231010,111100,61028508,638,638,638,638,0
20231010,111000,61028508,638,638,638,638,1909
20231010,110900,59810566,639,639,639,639,85
20231010,110800,59756251,640,640,640,640,4
20231010,110700,59753691,640,640,640,640,0
20231010,110600,59753691,640,640,640,640,0
20231010,110500,59753691,640,640,640,640,0
20231010,110400,59753691,640,640,640,640,44
20231010,110300,59725531,642,642,642,642,50
20231010,110200,59693431,642,641,642,641,202
20231010,110100,59563928,639,640,641,639,55
20231010,110000,59528744,640,639,640,639,923
20231010,105900,58938324,640,639,640,639,57
20231010,105800,58901900,639,639,639,639,22
20231010,105700,58887842,638,638,638,638,947
20231010,105600,58283656,638,638,638,638,50
20231010,105500,58251756,639,639,639,639,0
20231010,105400,58251756,639,638,639,638,433
20231010,105300,57975202,638,638,638,638,0
20231010,105200,57975202,638,638,638,638,52
20231010,105100,57942026,638,637,638,637,8
20231010,105000,57936929,637,637,637,637,50
20231010,104900,57905079,637,637,637,637,2
20231010,104800,57903805,635,635,635,635,0
20231010,104700,57903805,635,635,635,635,0
20231010,104600,57903805,635,635,635,635,76
20231010,104500,57855545,635,635,635,635,8130
20231010,104400,52692995,637,637,637,637,2
20231010,104300,52691721,635,635,635,635,0
20231010,104200,52691721,635,635,635,635,0
20231010,104100,52691721,635,635,635,635,0
20231010,104000,52691721,635,635,635,635,0
20231010,103900,52691721,635,635,635,635,0
20231010,103800,52691721,635,637,637,635,1200
20231010,103700,51929321,637,637,637,637,0
20231010,103600,51929321,637,637,637,637,300
20231010,103500,51738221,638,638,638,638,0
20231010,103400,51738221,638,638,638,638,0
20231010,103300,51738221,638,637,638,637,40
20231010,103200,51712714,638,637,638,637,52
20231010,103100,51679588,637,637,637,637,0
20231010,103000,51679588,637,637,637,637,0
20231010,102900,51679588,637,637,637,637,2
20231010,102800,51678314,633,633,633,633,0
20231010,102700,51678314,633,633,633,633,1
20231010,102600,51677681,633,633,633,633,0
20231010,102500,51677681,633,634,634,633,1498
20231010,102400,50729303,634,634,634,634,100
20231010,102300,50665903,634,634,634,634,200
20231010,102200,50539103,637,635,637,634,202
20231010,102100,50410939,638,638,638,638,0
20231010,102000,50410939,638,638,638,638,0
20231010,101900,50410939,638,638,638,638,5
20231010,101800,50407749,635,635,635,635,0
20231010,101700,50407749,635,635,635,635,0
20231010,101600,50407749,635,635,635,635,0
20231010,101500,50407749,635,635,635,635,0
20231010,101400,50407749,635,634,635,634,689
20231010,101300,49970434,635,635,635,635,511
20231010,101200,49645949,636,636,636,636,54
20231010,101100,49611605,636,636,636,636,0
20231010,101000,49611605,636,636,636,636,500
20231010,100900,49293605,638,638,638,638,253
20231010,100800,49132191,638,638,638,638,0
20231010,100700,49132191,638,638,638,638,0
20231010,100600,49132191,638,638,638,638,0
20231010,100500,49132191,638,638,638,638,100
20231010,100400,49068391,638,638,638,638,0
20231010,100300,49068391,638,637,638,636,880
20231010,100200,48507123,638,638,638,638,2
20231010,100100,48505847,637,637,637,637,0
20231010,100000,48505847,637,637,637,635,855
20231010,095900,47961378,635,635,635,635,150
20231010,095800,47866128,635,635,635,635,1318
20231010,095700,47029198,637,635,637,635,1148
20231010,095600,46299080,635,635,637,635,1266
20231010,095500,45495162,635,636,636,635,1010
20231010,095400,44853682,636,636,636,636,0
20231010,095300,44853682,636,637,637,636,41
20231010,095200,44827566,636,636,636,636,7555
20231010,095100,40022586,636,636,636,636,500
20231010,095000,39704586,636,634,636,634,3792
20231010,094900,37295353,634,634,634,634,0
20231010,094800,37295353,634,631,634,631,2558
20231010,094700,35673881,634,634,634,634,52
20231010,094600,35640913,634,634,634,634,1
20231010,094500,35640279,630,635,635,629,6828
20231010,094400,31336468,635,635,635,635,110
20231010,094300,31266618,634,634,634,634,0
20231010,094200,31266618,634,634,634,634,10
20231010,094100,31260278,635,635,635,635,0
20231010,094000,31260278,635,635,635,635,21
20231010,093900,31246943,634,635,635,634,678
20231010,093800,30817036,635,633,635,633,239
20231010,093700,30665704,634,635,635,634,1354
20231010,093600,29805966,635,635,635,635,23
20231010,093500,29791361,635,634,635,634,10820
20231010,093400,22931480,635,635,635,635,0
20231010,093300,22931480,635,635,635,635,2
20231010,093200,22930210,635,635,635,635,0
20231010,093100,22930210,635,635,635,635,0
20231010,093000,22930210,635,632,635,632,186
20231010,092900,22812178,636,634,636,634,2000
20231010,092800,21540297,635,635,635,635,0
20231010,092700,21540297,635,635,635,635,51
20231010,092600,21507912,635,632,635,632,3
20231010,092500,21506010,632,632,632,632,1297
20231010,092400,20686306,632,632,632,632,0
20231010,092300,20686306,632,632,632,632,0
20231010,092200,20686306,632,632,632,632,1356
20231010,092100,19829314,634,631,634,631,703
20231010,092000,19384612,630,630,630,630,610
20231010,091900,19000312,630,634,634,630,104
20231010,091800,18934776,630,634,634,630,1426
20231010,091700,18031439,634,634,634,634,1
20231010,091600,18030805,628,629,629,628,1086
20231010,091500,17348282,633,633,633,633,1556
20231010,091400,16363334,629,629,633,629,5005
20231010,091300,13215101,633,633,633,633,0
20231010,091200,13215101,633,630,633,629,401
20231010,091100,12962858,634,634,634,634,0
20231010,091000,12962858,634,634,634,634,0
20231010,090900,12962858,634,630,634,630,979
20231010,090800,12346084,630,630,630,630,0
20231010,090700,12346084,630,635,635,630,4120
20231010,090600,9750479,630,632,632,630,2384
20231010,090500,8248405,635,635,635,635,0
20231010,090400,8248405,635,636,638,635,6329
20231010,090300,4223946,638,633,638,633,2052
20231010,090200,2923438,633,633,633,633,28
20231010,090100,2905714,633,629,633,629,2970
20231010,090000,1032316,631,631,631,631,1636