stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231011,183600,168748634,642,642,642,642,6324
20231011,183500,168748634,642,642,642,642,0
20231011,183400,168748634,642,642,642,642,0
20231011,183300,168748634,642,642,642,642,0
20231011,183200,168748634,642,642,642,642,0
20231011,183100,168748634,642,642,642,642,0
20231011,183000,168748634,642,642,642,642,0
20231011,182900,168748634,642,642,642,642,0
20231011,182800,168748634,642,642,642,642,0
20231011,182700,168748634,642,642,642,642,0
20231011,182600,168748634,642,642,642,642,0
20231011,182500,168748634,642,642,642,642,0
20231011,182400,168748634,642,642,642,642,0
20231011,182300,168748634,642,642,642,642,0
20231011,182200,168748634,642,642,642,642,0
20231011,182100,168748634,642,642,642,642,0
20231011,182000,168748634,642,642,642,642,0
20231011,181900,168748634,642,642,642,642,0
20231011,181800,168748634,642,642,642,642,0
20231011,181700,168748634,642,642,642,642,0
20231011,181600,168748634,642,642,642,642,0
20231011,181500,168748634,642,642,642,642,0
20231011,181400,168748634,642,642,642,642,0
20231011,181300,168748634,642,642,642,642,0
20231011,181200,168748634,642,642,642,642,0
20231011,181100,168748634,642,642,642,642,0
20231011,181000,168748634,642,642,642,642,0
20231011,180900,168748634,642,642,642,642,0
20231011,180800,168748634,642,642,642,642,0
20231011,180700,168748634,642,642,642,642,0
20231011,180600,168748634,642,642,642,642,6324
20231011,180500,168748634,642,642,642,642,0
20231011,180400,168748634,642,642,642,642,0
20231011,180300,168748634,642,642,642,642,0
20231011,180200,168748634,642,642,642,642,0
20231011,180100,168748634,642,642,642,642,0
20231011,180000,168748634,642,642,642,642,0
20231011,175900,168748634,642,642,642,642,0
20231011,175800,168748634,642,642,642,642,0
20231011,175700,168748634,642,642,642,642,0
20231011,175600,168748634,642,642,642,642,0
20231011,175500,168748634,642,642,642,642,0
20231011,175400,168748634,642,642,642,642,0
20231011,175300,168748634,642,642,642,642,0
20231011,175200,168748634,642,642,642,642,0
20231011,175100,168748634,642,642,642,642,0
20231011,175000,168748634,642,642,642,642,0
20231011,174900,168748634,642,642,642,642,0
20231011,174800,168748634,642,642,642,642,0
20231011,174700,168748634,642,642,642,642,0
20231011,174600,168748634,642,642,642,642,0
20231011,174500,168748634,642,642,642,642,0
20231011,174400,168748634,642,642,642,642,0
20231011,174300,168748634,642,642,642,642,0
20231011,174200,168748634,642,642,642,642,0
20231011,174100,168748634,642,642,642,642,0
20231011,174000,168748634,642,642,642,642,0
20231011,173900,168748634,642,642,642,642,0
20231011,173800,168748634,642,642,642,642,0
20231011,173700,168748634,642,642,642,642,0
20231011,173600,168748634,642,642,642,642,6324
20231011,173500,168748634,642,642,642,642,0
20231011,173400,168748634,642,642,642,642,0
20231011,173300,168748634,642,642,642,642,0
20231011,173200,168748634,642,642,642,642,0
20231011,173100,168748634,642,642,642,642,0
20231011,173000,168748634,642,642,642,642,0
20231011,172900,168748634,642,642,642,642,0
20231011,172800,168748634,642,642,642,642,0
20231011,172700,168748634,642,642,642,642,0
20231011,172600,168748634,642,642,642,642,0
20231011,172500,168748634,642,642,642,642,0
20231011,172400,168748634,642,642,642,642,0
20231011,172300,168748634,642,642,642,642,0
20231011,172200,168748634,642,642,642,642,0
20231011,172100,168748634,642,642,642,642,0
20231011,172000,168748634,642,642,642,642,0
20231011,171900,168748634,642,642,642,642,0
20231011,171800,168748634,642,642,642,642,0
20231011,171700,168748634,642,642,642,642,0
20231011,171600,168748634,642,642,642,642,0
20231011,171500,168748634,642,642,642,642,0
20231011,171400,168748634,642,642,642,642,0
20231011,171300,168748634,642,642,642,642,0
20231011,171200,168748634,642,642,642,642,0
20231011,171100,168748634,642,642,642,642,0
20231011,171000,168748634,642,642,642,642,0
20231011,170900,168748634,642,642,642,642,0
20231011,170800,168748634,642,642,642,642,0
20231011,170700,168748634,642,642,642,642,0
20231011,170600,168748634,642,642,642,642,6324
20231011,170500,168748634,642,642,642,642,0
20231011,170400,168748634,642,642,642,642,0
20231011,170300,168748634,642,642,642,642,0
20231011,170200,168748634,642,642,642,642,0
20231011,170100,168748634,642,642,642,642,0
20231011,170000,168748634,642,642,642,642,0
20231011,165900,168748634,642,642,642,642,0
20231011,165800,168748634,642,642,642,642,0
20231011,165700,168748634,642,642,642,642,0
20231011,165600,168748634,642,642,642,642,0
20231011,165500,168748634,642,642,642,642,0
20231011,165400,168748634,642,642,642,642,0
20231011,165300,168748634,642,642,642,642,0
20231011,165200,168748634,642,642,642,642,0
20231011,165100,168748634,642,642,642,642,0
20231011,165000,168748634,642,642,642,642,0
20231011,164900,168748634,642,642,642,642,0
20231011,164800,168748634,642,642,642,642,0
20231011,164700,168748634,642,642,642,642,0
20231011,164600,168748634,642,642,642,642,0
20231011,164500,168748634,642,642,642,642,0
20231011,164400,168748634,642,642,642,642,0
20231011,164300,168748634,642,642,642,642,0
20231011,164200,168748634,642,642,642,642,0
20231011,164100,168748634,642,642,642,642,0
20231011,164000,168748634,642,642,642,642,0
20231011,163900,168748634,642,642,642,642,0
20231011,163800,168748634,642,642,642,642,0
20231011,163700,168748634,642,642,642,642,0
20231011,163600,168748634,642,642,642,642,6324
20231011,163500,168748634,642,642,642,642,0
20231011,163400,168748634,642,642,642,642,0
20231011,163300,168748634,642,642,642,642,0
20231011,163200,168748634,642,642,642,642,0
20231011,163100,168748634,642,642,642,642,0
20231011,163000,168748634,642,642,642,642,0
20231011,162900,168748634,642,642,642,642,0
20231011,162800,168748634,642,642,642,642,0
20231011,162700,168748634,642,642,642,642,0
20231011,162600,168748634,642,642,642,642,0
20231011,162500,168748634,642,642,642,642,0
20231011,162400,168748634,642,642,642,642,0
20231011,162300,168748634,642,642,642,642,0
20231011,162200,168748634,642,642,642,642,0
20231011,162100,168748634,642,642,642,642,0
20231011,162000,168748634,642,642,642,642,0
20231011,161900,168748634,642,642,642,642,0
20231011,161800,168748634,642,642,642,642,0
20231011,161700,168748634,642,642,642,642,0
20231011,161600,168748634,642,642,642,642,0
20231011,161500,168748634,642,642,642,642,0
20231011,161400,168748634,642,642,642,642,0
20231011,161300,168748634,642,642,642,642,0
20231011,161200,168748634,642,642,642,642,0
20231011,161100,168748634,642,642,642,642,0
20231011,161000,168748634,642,642,642,642,0
20231011,160900,168748634,642,642,642,642,0
20231011,160800,168748634,642,642,642,642,0
20231011,160700,168748634,642,642,642,642,0
20231011,160600,168748634,642,642,642,642,6324
20231011,160500,168748634,642,642,642,642,0
20231011,160400,168748634,642,642,642,642,0
20231011,160300,168748634,642,642,642,642,0
20231011,160200,168748634,642,642,642,642,0
20231011,160100,168748634,642,642,642,642,0
20231011,160000,168748634,642,642,642,642,0
20231011,155900,168748634,642,642,642,642,0
20231011,155800,168748634,642,642,642,642,0
20231011,155700,168748634,642,642,642,642,0
20231011,155600,168748634,642,642,642,642,0
20231011,155500,168748634,642,642,642,642,0
20231011,155400,168748634,642,642,642,642,0
20231011,155300,168748634,642,642,642,642,0
20231011,155200,168748634,642,642,642,642,0
20231011,155100,168748634,642,642,642,642,0
20231011,155000,168748634,642,642,642,642,0
20231011,154900,168748634,642,642,642,642,0
20231011,154800,168748634,642,642,642,642,0
20231011,154700,168748634,642,642,642,642,0
20231011,154600,168748634,642,642,642,642,0
20231011,154500,168748634,642,642,642,642,0
20231011,154400,168748634,642,642,642,642,0
20231011,154300,168748634,642,642,642,642,0
20231011,154200,168748634,642,642,642,642,0
20231011,154100,168748634,642,642,642,642,0
20231011,154000,168748634,642,642,642,642,0
20231011,153900,168748634,642,642,642,642,0
20231011,153800,168748634,642,642,642,642,0
20231011,153700,168748634,642,642,642,642,0
20231011,153600,168748634,642,642,642,642,6324
20231011,153500,168748634,642,642,642,642,0
20231011,153400,168748634,642,642,642,642,0
20231011,153300,168748634,642,642,642,642,0
20231011,153200,168748634,642,642,642,642,0
20231011,153100,168748634,642,642,642,642,0
20231011,153000,168748634,642,642,642,642,6324
20231011,152900,164688626,641,641,641,641,0
20231011,152800,164688626,641,641,641,641,0
20231011,152700,164688626,641,641,641,641,0
20231011,152600,164688626,641,641,641,641,0
20231011,152500,164688626,641,641,641,641,0
20231011,152400,164688626,641,641,641,641,0
20231011,152300,164688626,641,641,641,641,0
20231011,152200,164688626,641,641,641,641,0
20231011,152100,164688626,641,641,641,641,0
20231011,152000,164688626,641,641,641,641,0
20231011,151900,164688626,641,639,641,639,797
20231011,151800,164179339,641,641,641,641,362
20231011,151700,163947297,641,641,641,641,0
20231011,151600,163947297,641,640,641,640,520
20231011,151500,163613978,639,639,639,639,703
20231011,151400,163164761,639,639,639,639,0
20231011,151300,163164761,639,639,639,639,79
20231011,151200,163114280,641,641,641,641,10
20231011,151100,163107870,641,639,641,639,205
20231011,151000,162976861,639,639,639,639,512
20231011,150900,162649693,639,639,639,639,0
20231011,150800,162649693,639,639,639,639,800
20231011,150700,162138493,640,641,641,640,31692
20231011,150600,141855612,640,640,640,640,200
20231011,150500,141727612,641,641,641,641,0
20231011,150400,141727612,641,641,641,641,0
20231011,150300,141727612,641,641,641,641,2692
20231011,150200,140002040,641,641,641,641,577
20231011,150100,139632183,641,641,641,641,0
20231011,150000,139632183,641,641,641,641,200
20231011,145900,139503983,641,640,641,640,341
20231011,145800,139285413,640,640,640,640,90
20231011,145700,139227813,639,639,639,639,0
20231011,145600,139227813,639,639,639,639,0
20231011,145500,139227813,639,639,639,639,0
20231011,145400,139227813,639,639,639,639,1343
20231011,145300,138369636,639,639,639,639,0
20231011,145200,138369636,639,639,639,639,2
20231011,145100,138368358,639,639,639,639,20
20231011,145000,138355578,639,639,639,639,5
20231011,144900,138352383,638,638,638,638,1558
20231011,144800,137358379,638,636,638,636,4
20231011,144700,137355831,635,635,635,635,1000
20231011,144600,136720831,635,635,635,635,0
20231011,144500,136720831,635,635,635,635,1474
20231011,144400,135784841,638,638,638,638,2
20231011,144300,135783565,636,636,636,636,0
20231011,144200,135783565,636,636,636,636,0
20231011,144100,135783565,636,636,636,636,3452
20231011,144000,133588093,635,636,636,635,101
20231011,143900,133523955,637,637,637,637,129
20231011,143800,133441782,637,637,637,637,0
20231011,143700,133441782,637,637,637,637,0
20231011,143600,133441782,637,637,637,637,16
20231011,143500,133431590,638,638,638,638,2
20231011,143400,133430314,637,636,637,636,3002
20231011,143300,131521040,638,638,638,638,0
20231011,143200,131521040,638,638,638,638,1
20231011,143100,131520402,638,638,638,638,0
20231011,143000,131520402,638,638,638,638,0
20231011,142900,131520402,638,638,638,638,0
20231011,142800,131520402,638,638,638,638,0
20231011,142700,131520402,638,638,638,638,0
20231011,142600,131520402,638,638,638,638,0
20231011,142500,131520402,638,638,638,638,0
20231011,142400,131520402,638,638,638,638,0
20231011,142300,131520402,638,638,638,638,0
20231011,142200,131520402,638,638,638,638,0
20231011,142100,131520402,638,638,638,638,0
20231011,142000,131520402,638,638,638,638,0
20231011,141900,131520402,638,638,638,638,0
20231011,141800,131520402,638,638,638,638,0
20231011,141700,131520402,638,638,638,638,0
20231011,141600,131520402,638,638,638,638,3
20231011,141500,131518488,638,638,638,638,0
20231011,141400,131518488,638,638,638,638,0
20231011,141300,131518488,638,638,638,638,0
20231011,141200,131518488,638,638,638,638,200
20231011,141100,131390888,638,638,638,638,0
20231011,141000,131390888,638,638,638,638,0
20231011,140900,131390888,638,638,638,638,0
20231011,140800,131390888,638,635,638,635,15002
20231011,140700,121864612,637,637,637,637,0
20231011,140600,121864612,637,637,637,637,3486
20231011,140500,119644030,635,635,635,635,0
20231011,140400,119644030,635,635,635,635,2256
20231011,140300,118211470,638,638,638,638,0
20231011,140200,118211470,638,638,638,638,0
20231011,140100,118211470,638,638,638,638,0
20231011,140000,118211470,638,638,638,638,2
20231011,135900,118210194,634,634,634,634,0
20231011,135800,118210194,634,634,634,634,0
20231011,135700,118210194,634,634,634,634,0
20231011,135600,118210194,634,634,634,634,0
20231011,135500,118210194,634,634,634,634,0
20231011,135400,118210194,634,635,635,634,3635
20231011,135300,115903717,635,635,635,635,100
20231011,135200,115840217,635,635,635,635,0
20231011,135100,115840217,635,635,635,635,0
20231011,135000,115840217,635,635,635,635,0
20231011,134900,115840217,635,635,635,635,0
20231011,134800,115840217,635,635,635,635,0
20231011,134700,115840217,635,637,637,635,1501
20231011,134600,114887070,638,638,638,638,0
20231011,134500,114887070,638,638,638,638,0
20231011,134400,114887070,638,638,638,638,1
20231011,134300,114886432,638,638,638,638,0
20231011,134200,114886432,638,638,638,638,0
20231011,134100,114886432,638,638,638,638,0
20231011,134000,114886432,638,638,638,638,2
20231011,133900,114885156,635,635,635,635,0
20231011,133800,114885156,635,635,635,635,0
20231011,133700,114885156,635,635,635,635,0
20231011,133600,114885156,635,635,635,635,0
20231011,133500,114885156,635,635,635,635,170
20231011,133400,114777206,635,635,635,635,1000
20231011,133300,114142206,638,638,638,638,399
20231011,133200,113887644,638,638,638,638,871
20231011,133100,113331946,638,638,638,638,213
20231011,133000,113196052,638,638,638,638,214
20231011,132900,113059520,637,637,637,637,531
20231011,132800,112721273,636,637,637,636,6186
20231011,132700,108786767,637,637,637,637,159
20231011,132600,108685484,638,638,638,638,214
20231011,132500,108548952,638,638,638,638,18
20231011,132400,108537468,639,638,639,638,770
20231011,132300,108045997,638,638,638,638,0
20231011,132200,108045997,638,638,638,638,223
20231011,132100,107903723,637,637,637,637,68
20231011,132000,107860407,637,637,637,637,8
20231011,131900,107855311,637,637,637,637,224
20231011,131800,107712623,638,638,638,638,0
20231011,131700,107712623,638,638,638,638,218
20231011,131600,107573539,639,639,639,639,500
20231011,131500,107254039,639,639,639,639,232
20231011,131400,107105791,639,639,639,639,0
20231011,131300,107105791,639,639,639,639,193
20231011,131200,106982464,639,639,639,639,223
20231011,131100,106839967,638,638,638,638,1
20231011,131000,106839329,639,638,639,638,202
20231011,130900,106710451,639,639,639,639,0
20231011,130800,106710451,639,639,639,639,226
20231011,130700,106566037,639,639,639,639,0
20231011,130600,106566037,639,639,639,639,198
20231011,130500,106439515,636,639,639,636,168
20231011,130400,106332166,639,639,639,639,66
20231011,130300,106289992,639,639,639,639,2622
20231011,130200,104614534,633,640,640,631,17814
20231011,130100,93342000,641,641,641,641,225
20231011,130000,93197775,641,641,641,641,0
20231011,125900,93197775,641,640,641,640,204
20231011,125800,93067016,641,641,641,641,0
20231011,125700,93067016,641,641,641,641,222
20231011,125600,92924714,641,641,641,641,39
20231011,125500,92899715,643,643,643,643,204
20231011,125400,92768543,643,643,643,643,223
20231011,125300,92625154,643,643,643,643,0
20231011,125200,92625154,643,643,643,643,202
20231011,125100,92495268,644,644,644,644,0
20231011,125000,92495268,644,644,644,644,230
20231011,124900,92347148,643,643,643,643,193
20231011,124800,92223049,643,641,643,641,14
20231011,124700,92214073,643,643,643,643,121
20231011,124600,92136270,643,643,643,643,288
20231011,124500,91951086,644,644,644,644,198
20231011,124400,91823574,643,643,643,643,40
20231011,124300,91797854,643,643,643,643,1
20231011,124200,91797211,644,644,644,644,0
20231011,124100,91797211,644,643,644,643,203
20231011,124000,91666680,643,643,643,643,0
20231011,123900,91666680,643,643,643,643,231
20231011,123800,91518147,644,644,644,644,0
20231011,123700,91518147,644,644,644,644,594
20231011,123600,91135611,644,644,644,644,420
20231011,123500,90865131,644,644,644,644,0
20231011,123400,90865131,644,644,644,644,203
20231011,123300,90734399,644,643,644,643,1430
20231011,123200,89814311,643,642,643,642,1187
20231011,123100,89052029,641,641,641,641,1002
20231011,123000,88409747,642,643,643,642,1237
20231011,122900,87614397,642,642,642,642,0
20231011,122800,87614397,642,642,642,642,184
20231011,122700,87496269,642,642,642,642,0
20231011,122600,87496269,642,642,642,642,200
20231011,122500,87367869,642,642,642,642,231
20231011,122400,87219567,642,642,642,642,0
20231011,122300,87219567,642,642,642,642,994
20231011,122200,86581419,642,642,642,642,0
20231011,122100,86581419,642,642,642,642,217
20231011,122000,86442105,642,641,642,641,1650
20231011,121900,85383688,641,641,641,641,207
20231011,121800,85251001,641,641,641,641,0
20231011,121700,85251001,641,641,641,641,232
20231011,121600,85102289,639,641,641,639,313
20231011,121500,84901896,641,641,641,641,3
20231011,121400,84899973,641,641,641,639,3215
20231011,121300,82845158,641,641,641,641,0
20231011,121200,82845158,641,641,641,641,211
20231011,121100,82709907,642,642,642,642,0
20231011,121000,82709907,642,642,642,642,222
20231011,120900,82567383,642,641,642,641,5
20231011,120800,82564174,642,640,642,640,18647
20231011,120700,70629632,639,639,639,639,10547
20231011,120600,63890099,639,639,639,639,6414
20231011,120500,59791553,639,639,639,639,210
20231011,120400,59657363,639,639,639,639,0
20231011,120300,59657363,639,639,639,639,219
20231011,120200,59517422,639,639,639,639,18
20231011,120100,59505920,636,639,639,636,230
20231011,120000,59358961,639,639,639,639,0
20231011,115900,59358961,639,639,639,639,219
20231011,115800,59219020,639,639,639,639,207
20231011,115700,59086747,639,639,639,639,0
20231011,115600,59086747,639,638,639,638,1034
20231011,115500,58426830,638,638,638,638,0
20231011,115400,58426830,638,639,639,638,317
20231011,115300,58224384,640,640,640,640,0
20231011,115200,58224384,640,640,640,640,228
20231011,115100,58078464,640,640,640,640,0
20231011,115000,58078464,640,640,640,640,196
20231011,114900,57953024,640,640,640,640,290
20231011,114800,57767424,640,640,640,640,0
20231011,114700,57767424,640,640,640,640,195
20231011,114600,57642624,640,640,640,640,20
20231011,114500,57629824,640,640,640,640,228
20231011,114400,57483904,635,638,638,635,406
20231011,114300,57225581,641,641,641,641,196
20231011,114200,57099945,641,641,641,641,0
20231011,114100,57099945,641,638,641,638,323
20231011,114000,56892932,638,641,641,638,232
20231011,113900,56744280,640,640,640,640,0
20231011,113800,56744280,640,638,640,638,5221
20231011,113700,53403284,638,638,638,638,1778
20231011,113600,52268920,640,640,640,640,204
20231011,113500,52138360,640,640,640,640,90
20231011,113400,52080760,640,640,640,640,431
20231011,113300,51804920,640,640,640,640,0
20231011,113200,51804920,640,640,640,640,193
20231011,113100,51681400,640,640,640,640,233
20231011,113000,51532280,640,640,640,640,0
20231011,112900,51532280,640,640,640,640,395
20231011,112800,51279480,640,640,640,640,100
20231011,112700,51215480,641,641,641,641,227
20231011,112600,51069973,641,641,641,641,0
20231011,112500,51069973,641,641,641,641,198
20231011,112400,50943055,641,641,641,641,0
20231011,112300,50943055,641,641,641,641,219
20231011,112200,50802676,640,641,641,640,424
20231011,112100,50530921,641,640,641,640,2762
20231011,112000,48760925,640,636,640,636,5302
20231011,111900,45368259,636,638,638,636,32
20231011,111800,45347875,638,639,639,638,196
20231011,111700,45222632,639,639,639,639,0
20231011,111600,45222632,639,639,639,639,223
20231011,111500,45080135,639,639,639,639,0
20231011,111400,45080135,639,639,639,639,201
20231011,111300,44951696,639,639,639,639,0
20231011,111200,44951696,639,639,639,639,228
20231011,111100,44806004,639,639,639,639,197
20231011,111000,44680121,639,639,639,639,0
20231011,110900,44680121,639,639,639,639,215
20231011,110800,44542736,639,639,639,639,0
20231011,110700,44542736,639,639,639,639,210
20231011,110600,44408546,636,636,636,636,0
20231011,110500,44408546,636,639,639,636,307
20231011,110400,44212613,639,639,639,639,11
20231011,110300,44205584,639,636,639,636,269
20231011,110200,44033909,638,638,638,638,233
20231011,110100,43885255,638,638,638,638,1000
20231011,110000,43247255,638,638,638,638,192
20231011,105900,43124759,638,638,638,638,0
20231011,105800,43124759,638,638,638,638,223
20231011,105700,42982485,638,638,638,638,0
20231011,105600,42982485,638,638,638,638,1901
20231011,105500,41769647,638,638,638,638,0
20231011,105400,41769647,638,638,638,638,313
20231011,105300,41569953,638,638,638,638,212
20231011,105200,41434697,638,638,638,638,0
20231011,105100,41434697,638,638,638,638,220
20231011,105000,41294337,638,638,638,638,0
20231011,104900,41294337,638,638,638,638,205
20231011,104800,41163547,638,638,638,638,0
20231011,104700,41163547,638,638,638,638,213
20231011,104600,41027653,637,637,637,637,0
20231011,104500,41027653,637,637,637,637,211
20231011,104400,40893246,637,637,637,637,226
20231011,104300,40749284,637,637,637,637,0
20231011,104200,40749284,637,636,637,636,106
20231011,104100,40681867,635,635,635,635,0
20231011,104000,40681867,635,635,635,635,129
20231011,103900,40599952,636,636,636,636,0
20231011,103800,40599952,636,636,636,636,193
20231011,103700,40477204,636,636,636,636,2
20231011,103600,40475932,635,635,635,635,218
20231011,103500,40337502,631,634,634,631,576
20231011,103400,39973423,634,634,634,634,100
20231011,103300,39910023,635,635,635,635,212
20231011,103200,39775403,632,632,632,632,6
20231011,103100,39771611,635,632,635,631,317
20231011,103000,39571575,630,633,633,630,853
20231011,102900,39033990,631,632,632,631,244
20231011,102800,38880025,630,637,637,630,16538
20231011,102700,28420687,637,637,637,637,0
20231011,102600,28420687,637,638,638,637,113
20231011,102500,28348597,639,639,639,639,0
20231011,102400,28348597,639,639,639,639,0
20231011,102300,28348597,639,638,639,638,40
20231011,102200,28323047,638,637,638,637,2007
20231011,102100,27044502,637,637,637,637,0
20231011,102000,27044502,637,637,637,637,0
20231011,101900,27044502,637,637,637,637,0
20231011,101800,27044502,637,637,637,637,0
20231011,101700,27044502,637,637,637,637,0
20231011,101600,27044502,637,637,637,637,1
20231011,101500,27043865,632,632,632,632,0
20231011,101400,27043865,632,632,632,632,0
20231011,101300,27043865,632,632,632,632,0
20231011,101200,27043865,632,632,632,632,0
20231011,101100,27043865,632,632,632,632,0
20231011,101000,27043865,632,634,634,632,2773
20231011,100900,25289714,635,633,635,633,8
20231011,100800,25284642,635,634,635,634,100
20231011,100700,25221172,634,634,634,634,0
20231011,100600,25221172,634,634,634,634,882
20231011,100500,24661984,634,634,634,634,0
20231011,100400,24661984,634,634,634,634,0
20231011,100300,24661984,634,634,634,634,0
20231011,100200,24661984,634,634,634,634,0
20231011,100100,24661984,634,634,634,634,0
20231011,100000,24661984,634,634,634,634,100
20231011,095900,24598584,634,634,634,634,0
20231011,095800,24598584,634,634,634,634,10
20231011,095700,24592244,634,634,634,634,0
20231011,095600,24592244,634,635,635,634,21
20231011,095500,24578919,633,634,634,633,4641
20231011,095400,21640166,635,633,635,632,2066
20231011,095300,20334197,634,634,634,634,1262
20231011,095200,19534089,634,634,634,634,109
20231011,095100,19464983,635,635,635,635,236
20231011,095000,19315123,635,635,635,635,569
20231011,094900,18953808,635,635,635,635,0
20231011,094800,18953808,635,635,635,635,150
20231011,094700,18858558,637,637,637,637,0
20231011,094600,18858558,637,637,637,637,1000
20231011,094500,18221558,636,636,636,636,1000
20231011,094400,17585558,637,637,637,637,0
20231011,094300,17585558,637,635,637,634,3291
20231011,094200,15491378,634,634,634,634,1000
20231011,094100,14857378,634,635,636,634,202
20231011,094000,14729194,636,636,636,635,797
20231011,093900,14222303,636,636,636,636,10
20231011,093800,14215943,635,636,636,635,20
20231011,093700,14203233,636,636,636,636,501
20231011,093600,13884597,636,636,636,636,512
20231011,093500,13558965,636,636,636,636,1
20231011,093400,13558329,636,636,636,636,0
20231011,093300,13558329,636,636,636,636,14
20231011,093200,13549425,636,636,636,636,12
20231011,093100,13541793,637,637,637,637,5
20231011,093000,13538608,637,637,637,637,0
20231011,092900,13538608,637,637,637,637,2
20231011,092800,13537334,636,637,637,636,300
20231011,092700,13346434,637,637,637,637,0
20231011,092600,13346434,637,637,637,637,0
20231011,092500,13346434,637,637,637,637,0
20231011,092400,13346434,637,637,637,637,0
20231011,092300,13346434,637,637,637,637,1082
20231011,092200,12657200,634,634,634,634,0
20231011,092100,12657200,634,635,635,634,136
20231011,092000,12570876,635,635,635,635,9
20231011,091900,12565161,635,636,637,635,31
20231011,091800,12545418,638,638,638,638,0
20231011,091700,12545418,638,638,638,638,0
20231011,091600,12545418,638,638,638,638,500
20231011,091500,12226418,638,638,638,638,1
20231011,091400,12225780,634,634,634,634,101
20231011,091300,12161746,638,638,638,638,0
20231011,091200,12161746,638,638,638,638,360
20231011,091100,11932066,638,638,638,638,0
20231011,091000,11932066,638,638,638,638,0
20231011,090900,11932066,638,638,638,638,1998
20231011,090800,10657342,638,638,638,638,2
20231011,090700,10656066,639,637,639,637,1000
20231011,090600,10017266,639,639,639,639,1000
20231011,090500,9378266,639,635,639,633,2105
20231011,090400,8033780,638,637,638,637,1567
20231011,090300,7034534,636,637,637,636,2099
20231011,090200,5697559,638,637,638,636,39
20231011,090100,5672704,636,635,637,635,3912
20231011,090000,3187821,633,630,633,630,5052