stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231017,183600,140195124,606,606,606,606,7003
20231017,183500,140195124,606,606,606,606,0
20231017,183400,140195124,606,606,606,606,0
20231017,183300,140195124,606,606,606,606,0
20231017,183200,140195124,606,606,606,606,0
20231017,183100,140195124,606,606,606,606,0
20231017,183000,140195124,606,606,606,606,0
20231017,182900,140195124,606,606,606,606,0
20231017,182800,140195124,606,606,606,606,0
20231017,182700,140195124,606,606,606,606,0
20231017,182600,140195124,606,606,606,606,0
20231017,182500,140195124,606,606,606,606,0
20231017,182400,140195124,606,606,606,606,0
20231017,182300,140195124,606,606,606,606,0
20231017,182200,140195124,606,606,606,606,0
20231017,182100,140195124,606,606,606,606,0
20231017,182000,140195124,606,606,606,606,0
20231017,181900,140195124,606,606,606,606,0
20231017,181800,140195124,606,606,606,606,0
20231017,181700,140195124,606,606,606,606,0
20231017,181600,140195124,606,606,606,606,0
20231017,181500,140195124,606,606,606,606,0
20231017,181400,140195124,606,606,606,606,0
20231017,181300,140195124,606,606,606,606,0
20231017,181200,140195124,606,606,606,606,0
20231017,181100,140195124,606,606,606,606,0
20231017,181000,140195124,606,606,606,606,0
20231017,180900,140195124,606,606,606,606,0
20231017,180800,140195124,606,606,606,606,0
20231017,180700,140195124,606,606,606,606,0
20231017,180600,140195124,606,606,606,606,7003
20231017,180500,140195124,606,606,606,606,0
20231017,180400,140195124,606,606,606,606,0
20231017,180300,140195124,606,606,606,606,0
20231017,180200,140195124,606,606,606,606,0
20231017,180100,140195124,606,606,606,606,0
20231017,180000,140195124,606,606,606,606,0
20231017,175900,140195124,606,606,606,606,0
20231017,175800,140195124,606,606,606,606,0
20231017,175700,140195124,606,606,606,606,0
20231017,175600,140195124,606,606,606,606,0
20231017,175500,140195124,606,606,606,606,0
20231017,175400,140195124,606,606,606,606,0
20231017,175300,140195124,606,606,606,606,0
20231017,175200,140195124,606,606,606,606,0
20231017,175100,140195124,606,606,606,606,0
20231017,175000,140195124,606,606,606,606,0
20231017,174900,140195124,606,606,606,606,0
20231017,174800,140195124,606,606,606,606,0
20231017,174700,140195124,606,606,606,606,0
20231017,174600,140195124,606,606,606,606,0
20231017,174500,140195124,606,606,606,606,0
20231017,174400,140195124,606,606,606,606,0
20231017,174300,140195124,606,606,606,606,0
20231017,174200,140195124,606,606,606,606,0
20231017,174100,140195124,606,606,606,606,0
20231017,174000,140195124,606,606,606,606,0
20231017,173900,140195124,606,606,606,606,0
20231017,173800,140195124,606,606,606,606,0
20231017,173700,140195124,606,606,606,606,0
20231017,173600,140195124,606,606,606,606,7003
20231017,173500,140195124,606,606,606,606,0
20231017,173400,140195124,606,606,606,606,0
20231017,173300,140195124,606,606,606,606,0
20231017,173200,140195124,606,606,606,606,0
20231017,173100,140195124,606,606,606,606,0
20231017,173000,140195124,606,606,606,606,0
20231017,172900,140195124,606,606,606,606,0
20231017,172800,140195124,606,606,606,606,0
20231017,172700,140195124,606,606,606,606,0
20231017,172600,140195124,606,606,606,606,0
20231017,172500,140195124,606,606,606,606,0
20231017,172400,140195124,606,606,606,606,0
20231017,172300,140195124,606,606,606,606,0
20231017,172200,140195124,606,606,606,606,0
20231017,172100,140195124,606,606,606,606,0
20231017,172000,140195124,606,606,606,606,0
20231017,171900,140195124,606,606,606,606,0
20231017,171800,140195124,606,606,606,606,0
20231017,171700,140195124,606,606,606,606,0
20231017,171600,140195124,606,606,606,606,0
20231017,171500,140195124,606,606,606,606,0
20231017,171400,140195124,606,606,606,606,0
20231017,171300,140195124,606,606,606,606,0
20231017,171200,140195124,606,606,606,606,0
20231017,171100,140195124,606,606,606,606,0
20231017,171000,140195124,606,606,606,606,0
20231017,170900,140195124,606,606,606,606,0
20231017,170800,140195124,606,606,606,606,0
20231017,170700,140195124,606,606,606,606,0
20231017,170600,140195124,606,606,606,606,7003
20231017,170500,140195124,606,606,606,606,0
20231017,170400,140195124,606,606,606,606,0
20231017,170300,140195124,606,606,606,606,0
20231017,170200,140195124,606,606,606,606,0
20231017,170100,140195124,606,606,606,606,0
20231017,170000,140195124,606,606,606,606,0
20231017,165900,140195124,606,606,606,606,0
20231017,165800,140195124,606,606,606,606,0
20231017,165700,140195124,606,606,606,606,0
20231017,165600,140195124,606,606,606,606,0
20231017,165500,140195124,606,606,606,606,0
20231017,165400,140195124,606,606,606,606,0
20231017,165300,140195124,606,606,606,606,0
20231017,165200,140195124,606,606,606,606,0
20231017,165100,140195124,606,606,606,606,0
20231017,165000,140195124,606,606,606,606,0
20231017,164900,140195124,606,606,606,606,0
20231017,164800,140195124,606,606,606,606,0
20231017,164700,140195124,606,606,606,606,0
20231017,164600,140195124,606,606,606,606,0
20231017,164500,140195124,606,606,606,606,0
20231017,164400,140195124,606,606,606,606,0
20231017,164300,140195124,606,606,606,606,0
20231017,164200,140195124,606,606,606,606,0
20231017,164100,140195124,606,606,606,606,0
20231017,164000,140195124,606,606,606,606,0
20231017,163900,140195124,606,606,606,606,0
20231017,163800,140195124,606,606,606,606,0
20231017,163700,140195124,606,606,606,606,0
20231017,163600,140195124,606,606,606,606,7003
20231017,163500,140195124,606,606,606,606,0
20231017,163400,140195124,606,606,606,606,0
20231017,163300,140195124,606,606,606,606,0
20231017,163200,140195124,606,606,606,606,0
20231017,163100,140195124,606,606,606,606,0
20231017,163000,140195124,606,606,606,606,0
20231017,162900,140195124,606,606,606,606,0
20231017,162800,140195124,606,606,606,606,0
20231017,162700,140195124,606,606,606,606,0
20231017,162600,140195124,606,606,606,606,0
20231017,162500,140195124,606,606,606,606,0
20231017,162400,140195124,606,606,606,606,0
20231017,162300,140195124,606,606,606,606,0
20231017,162200,140195124,606,606,606,606,0
20231017,162100,140195124,606,606,606,606,0
20231017,162000,140195124,606,606,606,606,0
20231017,161900,140195124,606,606,606,606,0
20231017,161800,140195124,606,606,606,606,0
20231017,161700,140195124,606,606,606,606,0
20231017,161600,140195124,606,606,606,606,0
20231017,161500,140195124,606,606,606,606,0
20231017,161400,140195124,606,606,606,606,0
20231017,161300,140195124,606,606,606,606,0
20231017,161200,140195124,606,606,606,606,0
20231017,161100,140195124,606,606,606,606,0
20231017,161000,140195124,606,606,606,606,0
20231017,160900,140195124,606,606,606,606,0
20231017,160800,140195124,606,606,606,606,0
20231017,160700,140195124,606,606,606,606,0
20231017,160600,140195124,606,606,606,606,7003
20231017,160500,140195124,606,606,606,606,0
20231017,160400,140195124,606,606,606,606,0
20231017,160300,140195124,606,606,606,606,0
20231017,160200,140195124,606,606,606,606,0
20231017,160100,140195124,606,606,606,606,0
20231017,160000,140195124,606,606,606,606,0
20231017,155900,140195124,606,606,606,606,0
20231017,155800,140195124,606,606,606,606,0
20231017,155700,140195124,606,606,606,606,0
20231017,155600,140195124,606,606,606,606,0
20231017,155500,140195124,606,606,606,606,0
20231017,155400,140195124,606,606,606,606,0
20231017,155300,140195124,606,606,606,606,0
20231017,155200,140195124,606,606,606,606,0
20231017,155100,140195124,606,606,606,606,0
20231017,155000,140195124,606,606,606,606,0
20231017,154900,140195124,606,606,606,606,0
20231017,154800,140195124,606,606,606,606,0
20231017,154700,140195124,606,606,606,606,0
20231017,154600,140195124,606,606,606,606,0
20231017,154500,140195124,606,606,606,606,0
20231017,154400,140195124,606,606,606,606,0
20231017,154300,140195124,606,606,606,606,0
20231017,154200,140195124,606,606,606,606,0
20231017,154100,140195124,606,606,606,606,0
20231017,154000,140195124,606,606,606,606,0
20231017,153900,140195124,606,606,606,606,0
20231017,153800,140195124,606,606,606,606,0
20231017,153700,140195124,606,606,606,606,0
20231017,153600,140195124,606,606,606,606,7003
20231017,153500,140195124,606,606,606,606,0
20231017,153400,140195124,606,606,606,606,0
20231017,153300,140195124,606,606,606,606,0
20231017,153200,140195124,606,606,606,606,0
20231017,153100,140195124,606,606,606,606,0
20231017,153000,140195124,606,606,606,606,7003
20231017,152900,135951306,610,610,610,610,0
20231017,152800,135951306,610,610,610,610,0
20231017,152700,135951306,610,610,610,610,0
20231017,152600,135951306,610,610,610,610,0
20231017,152500,135951306,610,610,610,610,0
20231017,152400,135951306,610,610,610,610,0
20231017,152300,135951306,610,610,610,610,0
20231017,152200,135951306,610,610,610,610,0
20231017,152100,135951306,610,610,610,610,0
20231017,152000,135951306,610,610,610,610,0
20231017,151900,135951306,610,610,610,610,4
20231017,151800,135948866,609,609,609,609,1000
20231017,151700,135339866,609,609,609,609,224
20231017,151600,135203450,609,609,609,609,0
20231017,151500,135203450,609,610,610,609,751
20231017,151400,134746086,609,609,609,609,224
20231017,151300,134609670,610,610,610,610,0
20231017,151200,134609670,610,610,610,610,1642
20231017,151100,133608050,609,610,610,609,10037
20231017,151000,127490517,610,610,610,610,10
20231017,150900,127484417,609,609,609,609,224
20231017,150800,127348001,609,609,609,609,300
20231017,150700,127165301,609,609,609,609,400
20231017,150600,126921701,610,609,610,609,1224
20231017,150500,126175285,610,610,610,610,10
20231017,150400,126169185,609,609,609,609,0
20231017,150300,126169185,609,609,609,609,800
20231017,150200,125681985,609,609,609,609,224
20231017,150100,125545569,610,610,610,610,0
20231017,150000,125545569,610,610,610,610,0
20231017,145900,125545569,610,610,610,610,2
20231017,145800,125544349,609,609,609,609,3762
20231017,145700,123253291,609,609,609,609,0
20231017,145600,123253291,609,609,609,609,2
20231017,145500,123252073,607,607,607,607,0
20231017,145400,123252073,607,607,607,607,223
20231017,145300,123116712,607,608,608,607,2000
20231017,145200,121902084,608,608,608,608,0
20231017,145100,121902084,608,608,608,608,0
20231017,145000,121902084,608,608,608,608,232
20231017,144900,121761028,608,608,608,608,3992
20231017,144800,119333892,609,609,609,609,103
20231017,144700,119271165,608,608,608,608,224
20231017,144600,119134973,609,609,609,609,2
20231017,144500,119133755,608,608,608,608,888
20231017,144400,118593851,609,609,609,609,78
20231017,144300,118546349,609,609,609,609,1000
20231017,144200,117937349,610,610,610,610,0
20231017,144100,117937349,610,610,610,610,0
20231017,144000,117937349,610,608,610,608,401
20231017,143900,117693539,608,608,608,608,224
20231017,143800,117557347,610,610,610,610,2
20231017,143700,117556127,610,610,610,610,0
20231017,143600,117556127,610,608,610,608,224
20231017,143500,117419932,609,609,609,609,2
20231017,143400,117418714,609,609,609,609,1000
20231017,143300,116809714,610,610,610,610,589
20231017,143200,116450424,608,608,608,608,224
20231017,143100,116314232,610,610,610,610,0
20231017,143000,116314232,610,610,610,610,0
20231017,142900,116314232,610,610,610,610,3
20231017,142800,116312402,608,608,608,608,224
20231017,142700,116176210,610,610,610,610,20
20231017,142600,116164010,610,610,610,610,0
20231017,142500,116164010,610,610,610,610,0
20231017,142400,116164010,610,608,610,608,1572
20231017,142300,115206533,609,609,609,609,5
20231017,142200,115203488,608,608,608,608,0
20231017,142100,115203488,608,608,608,608,222
20231017,142000,115068512,609,609,609,609,1
20231017,141900,115067903,610,610,610,610,0
20231017,141800,115067903,610,610,610,610,2
20231017,141700,115066683,608,608,608,608,0
20231017,141600,115066683,608,608,608,608,224
20231017,141500,114930491,609,609,609,609,5667
20231017,141400,111479288,609,609,609,609,0
20231017,141300,111479288,609,609,609,609,0
20231017,141200,111479288,609,607,609,607,226
20231017,141100,111342104,609,608,609,608,5546
20231017,141000,107970134,607,607,607,607,380
20231017,140900,107739474,607,606,607,606,344
20231017,140800,107530890,607,607,607,607,0
20231017,140700,107530890,607,607,607,607,0
20231017,140600,107530890,607,607,607,607,0
20231017,140500,107530890,607,607,607,607,1000
20231017,140400,106923890,607,607,607,607,0
20231017,140300,106923890,607,608,608,607,116
20231017,140200,106853462,606,606,606,606,0
20231017,140100,106853462,606,606,606,606,223
20231017,140000,106718324,606,606,606,606,0
20231017,135900,106718324,606,606,606,606,0
20231017,135800,106718324,606,606,606,606,0
20231017,135700,106718324,606,606,606,606,9906
20231017,135600,100715288,606,606,606,606,0
20231017,135500,100715288,606,606,606,606,0
20231017,135400,100715288,606,606,606,606,223
20231017,135300,100580150,607,607,607,607,0
20231017,135200,100580150,607,607,607,607,0
20231017,135100,100580150,607,607,607,607,1
20231017,135000,100579543,607,606,607,606,323
20231017,134900,100383705,608,608,608,608,2
20231017,134800,100382489,606,606,606,606,0
20231017,134700,100382489,606,606,606,606,0
20231017,134600,100382489,606,606,606,605,465
20231017,134500,100100916,606,606,606,606,17
20231017,134400,100090614,608,606,608,606,10
20231017,134300,100084550,606,606,606,606,1
20231017,134200,100083944,605,607,607,605,323
20231017,134100,99888329,607,607,607,607,0
20231017,134000,99888329,607,607,607,607,1500
20231017,133900,98977829,607,607,607,607,5
20231017,133800,98974794,607,606,607,606,365
20231017,133700,98753603,606,606,606,606,172
20231017,133600,98649371,606,606,606,606,87
20231017,133500,98596649,606,606,606,606,1
20231017,133400,98596043,605,605,605,605,223
20231017,133300,98461128,606,607,607,606,6
20231017,133200,98457487,605,605,605,605,4
20231017,133100,98455067,605,606,606,605,224
20231017,133000,98319506,606,606,606,606,500
20231017,132900,98016506,606,606,606,606,1
20231017,132800,98015900,606,606,606,606,7527
20231017,132700,93454538,608,606,608,606,229
20231017,132600,93315752,608,608,608,608,1
20231017,132500,93315144,608,608,608,608,0
20231017,132400,93315144,608,608,608,608,2
20231017,132300,93313928,606,607,607,606,7904
20231017,132200,88524023,607,607,607,607,0
20231017,132100,88524023,607,607,607,607,0
20231017,132000,88524023,607,607,607,607,0
20231017,131900,88524023,607,607,607,607,224
20231017,131800,88388055,608,608,608,608,2
20231017,131700,88386839,607,607,607,607,7
20231017,131600,88382590,607,607,607,607,1190
20231017,131500,87660260,607,607,607,607,223
20231017,131400,87524899,607,607,607,607,5
20231017,131300,87521864,606,606,606,606,0
20231017,131200,87521864,606,606,606,606,224
20231017,131100,87386120,608,608,608,608,0
20231017,131000,87386120,608,608,608,608,4
20231017,130900,87383688,607,608,608,607,21
20231017,130800,87370940,607,607,607,607,392
20231017,130700,87132996,607,607,607,607,228
20231017,130600,86994600,607,607,607,607,0
20231017,130500,86994600,607,607,607,607,0
20231017,130400,86994600,607,607,607,607,957
20231017,130300,86413701,607,607,607,607,324
20231017,130200,86217033,607,607,607,607,17
20231017,130100,86206714,607,607,607,607,2
20231017,130000,86205500,606,608,608,606,1252
20231017,125900,85444730,608,608,608,608,0
20231017,125800,85444730,608,608,608,608,3
20231017,125700,85442906,606,606,606,606,0
20231017,125600,85442906,606,607,607,606,224
20231017,125500,85307156,606,606,606,606,1829
20231017,125400,84198782,608,608,608,608,2
20231017,125300,84197566,606,606,606,606,0
20231017,125200,84197566,606,606,606,606,535
20231017,125100,83873356,606,606,606,606,0
20231017,125000,83873356,606,606,606,606,200
20231017,124900,83752156,606,606,607,606,11242
20231017,124800,76939503,608,608,608,608,0
20231017,124700,76939503,608,607,608,607,1002
20231017,124600,76331287,607,608,608,607,1002
20231017,124500,75723071,606,606,606,606,0
20231017,124400,75723071,606,606,606,606,223
20231017,124300,75587933,606,606,606,606,498
20231017,124200,75286145,606,606,606,606,0
20231017,124100,75286145,606,606,606,606,224
20231017,124000,75150401,606,606,606,606,0
20231017,123900,75150401,606,606,606,606,0
20231017,123800,75150401,606,606,606,606,0
20231017,123700,75150401,606,606,606,606,224
20231017,123600,75014657,608,608,608,608,0
20231017,123500,75014657,608,608,608,608,1
20231017,123400,75014049,607,607,607,607,0
20231017,123300,75014049,607,606,607,606,524
20231017,123200,74696504,606,606,606,606,0
20231017,123100,74696504,606,606,606,606,0
20231017,123000,74696504,606,606,606,606,223
20231017,122900,74561366,608,608,608,608,0
20231017,122800,74561366,608,607,608,607,1800
20231017,122700,73468716,607,607,607,607,0
20231017,122600,73468716,607,607,607,607,1000
20231017,122500,72861716,606,606,606,606,224
20231017,122400,72725972,606,607,607,606,15000
20231017,122300,63629707,607,607,607,607,0
20231017,122200,63629707,607,607,607,607,100
20231017,122100,63569007,607,607,607,607,324
20231017,122000,63372339,607,607,607,607,0
20231017,121900,63372339,607,607,607,607,2006
20231017,121800,62154697,607,607,607,607,224
20231017,121700,62018729,608,608,608,608,4
20231017,121600,62016297,608,608,608,608,500
20231017,121500,61712297,608,608,608,608,10
20231017,121400,61706217,607,607,607,607,224
20231017,121300,61570249,607,607,607,607,0
20231017,121200,61570249,607,607,607,607,0
20231017,121100,61570249,607,607,607,607,0
20231017,121000,61570249,607,607,607,607,224
20231017,120900,61434281,607,607,607,607,0
20231017,120800,61434281,607,607,607,607,0
20231017,120700,61434281,607,607,607,607,2000
20231017,120600,60220281,607,607,607,607,223
20231017,120500,60084920,607,607,607,607,0
20231017,120400,60084920,607,607,607,607,0
20231017,120300,60084920,607,607,607,607,410
20231017,120200,59836050,607,607,607,607,384
20231017,120100,59602962,607,607,607,607,0
20231017,120000,59602962,607,607,607,607,5
20231017,115900,59599927,607,608,608,607,241
20231017,115800,59453622,608,608,608,608,4
20231017,115700,59451190,607,607,607,607,0
20231017,115600,59451190,607,607,607,607,212
20231017,115500,59322506,608,608,608,608,11
20231017,115400,59315818,609,609,609,609,0
20231017,115300,59315818,609,609,609,609,0
20231017,115200,59315818,609,609,609,609,6
20231017,115100,59312164,607,608,608,607,902
20231017,115000,58763971,609,609,609,609,3
20231017,114900,58762144,608,608,608,608,346
20231017,114800,58551776,608,607,608,607,954
20231017,114700,57971968,608,608,608,608,0
20231017,114600,57971968,608,608,608,608,15
20231017,114500,57962848,609,609,609,609,0
20231017,114400,57962848,609,609,609,609,0
20231017,114300,57962848,609,608,609,607,225
20231017,114200,57826171,607,607,607,607,0
20231017,114100,57826171,607,607,607,607,0
20231017,114000,57826171,607,607,607,607,0
20231017,113900,57826171,607,609,609,607,361
20231017,113800,57607041,607,608,608,607,1563
20231017,113700,56658200,607,607,607,607,0
20231017,113600,56658200,607,607,607,607,224
20231017,113500,56522232,609,609,609,609,1
20231017,113400,56521623,607,607,607,607,0
20231017,113300,56521623,607,607,607,607,204
20231017,113200,56397795,608,608,608,608,20
20231017,113100,56385635,609,609,609,609,1
20231017,113000,56385026,607,607,607,607,0
20231017,112900,56385026,607,607,607,607,224
20231017,112800,56249058,609,609,609,609,0
20231017,112700,56249058,609,609,609,609,0
20231017,112600,56249058,609,609,609,609,0
20231017,112500,56249058,609,609,609,607,226
20231017,112400,56111870,608,608,608,608,343
20231017,112300,55903326,609,609,609,609,1
20231017,112200,55902717,608,608,608,608,0
20231017,112100,55902717,608,608,608,608,0
20231017,112000,55902717,608,608,608,608,704
20231017,111900,55474685,608,608,608,608,0
20231017,111800,55474685,608,608,608,608,0
20231017,111700,55474685,608,608,608,608,223
20231017,111600,55339101,608,608,608,608,0
20231017,111500,55339101,608,608,608,608,5
20231017,111400,55336061,608,608,608,608,0
20231017,111300,55336061,608,608,608,608,223
20231017,111200,55200477,608,608,608,608,14
20231017,111100,55191965,609,609,609,609,3
20231017,111000,55190138,608,608,608,608,0
20231017,110900,55190138,608,608,608,608,223
20231017,110800,55054554,609,609,609,609,0
20231017,110700,55054554,609,609,609,609,0
20231017,110600,55054554,609,607,609,607,403
20231017,110500,54809575,609,609,609,609,2
20231017,110400,54808357,607,607,607,607,0
20231017,110300,54808357,607,607,607,607,0
20231017,110200,54808357,607,607,607,607,0
20231017,110100,54808357,607,608,608,607,224
20231017,110000,54672269,607,607,607,607,0
20231017,105900,54672269,607,607,607,607,0
20231017,105800,54672269,607,607,607,607,124
20231017,105700,54597001,609,609,609,609,107
20231017,105600,54531838,609,609,609,609,0
20231017,105500,54531838,609,609,609,609,0
20231017,105400,54531838,609,606,609,606,281
20231017,105300,54361378,606,607,607,606,2858
20231017,105200,52628220,606,606,606,606,0
20231017,105100,52628220,606,606,606,606,0
20231017,105000,52628220,606,606,606,606,224
20231017,104900,52492476,609,609,609,609,0
20231017,104800,52492476,609,607,609,606,21722
20231017,104700,39328624,608,606,608,606,237
20231017,104600,39184974,608,606,608,606,2021
20231017,104500,37960206,606,606,606,606,0
20231017,104400,37960206,606,606,606,606,0
20231017,104300,37960206,606,606,606,606,0
20231017,104200,37960206,606,606,606,606,224
20231017,104100,37824462,606,606,606,606,0
20231017,104000,37824462,606,606,606,606,0
20231017,103900,37824462,606,608,608,606,424
20231017,103800,37567118,608,608,608,608,0
20231017,103700,37567118,608,607,608,607,109
20231017,103600,37500854,608,608,608,608,1
20231017,103500,37500246,605,606,606,605,223
20231017,103400,37365131,605,605,605,605,0
20231017,103300,37365131,605,605,605,605,0
20231017,103200,37365131,605,605,605,605,0
20231017,103100,37365131,605,605,605,605,223
20231017,103000,37230216,609,609,609,609,6
20231017,102900,37226562,605,605,605,605,2000
20231017,102800,36016562,605,605,605,605,0
20231017,102700,36016562,605,606,606,605,224
20231017,102600,35881001,606,606,606,606,1
20231017,102500,35880395,605,606,606,605,7090
20231017,102400,31585455,606,606,606,606,224
20231017,102300,31449711,607,607,607,607,3369
20231017,102200,29404728,608,607,608,607,101
20231017,102100,29343420,607,607,607,607,0
20231017,102000,29343420,607,607,607,607,224
20231017,101900,29207452,608,608,608,608,6995
20231017,101800,24954492,608,608,608,608,15
20231017,101700,24945372,608,608,608,608,0
20231017,101600,24945372,608,608,608,608,224
20231017,101500,24809180,609,609,609,609,8
20231017,101400,24804308,609,609,609,609,121
20231017,101300,24730619,610,610,610,610,1
20231017,101200,24730009,608,608,608,608,223
20231017,101100,24594425,610,610,610,610,0
20231017,101000,24594425,610,609,610,609,820
20231017,100900,24094725,608,608,608,608,0
20231017,100800,24094725,608,609,609,608,224
20231017,100700,23958385,609,609,609,609,0
20231017,100600,23958385,609,609,609,609,0
20231017,100500,23958385,609,609,609,609,0
20231017,100400,23958385,609,609,609,609,851
20231017,100300,23440126,609,609,609,609,0
20231017,100200,23440126,609,609,609,609,30
20231017,100100,23421856,610,609,610,609,224
20231017,100000,23285439,610,610,610,610,46
20231017,095900,23257379,610,610,610,610,0
20231017,095800,23257379,610,610,610,610,0
20231017,095700,23257379,610,610,610,610,224
20231017,095600,23120739,611,610,611,610,52
20231017,095500,23089018,610,610,610,610,0
20231017,095400,23089018,610,610,610,610,0
20231017,095300,23089018,610,610,610,609,3410
20231017,095200,21009438,610,611,611,610,808
20231017,095100,20516555,610,610,610,610,3906
20231017,095000,18133895,611,611,611,611,335
20231017,094900,17929210,611,611,611,611,320
20231017,094800,17733690,611,611,611,611,0
20231017,094700,17733690,611,612,612,611,1521
20231017,094600,16802859,612,610,612,610,233
20231017,094500,16660709,612,612,612,612,0
20231017,094400,16660709,612,612,612,612,1
20231017,094300,16660097,610,610,610,610,900
20231017,094200,16111097,612,610,612,610,225
20231017,094100,15973845,612,612,612,612,6
20231017,094000,15970173,612,612,612,612,210
20231017,093900,15841653,612,612,612,612,10
20231017,093800,15835533,610,611,611,610,223
20231017,093700,15699499,611,611,611,611,20
20231017,093600,15687279,612,612,612,612,7
20231017,093500,15682995,611,611,611,611,0
20231017,093400,15682995,611,611,611,611,223
20231017,093300,15546742,612,612,612,611,1055
20231017,093200,14902082,612,612,612,612,243
20231017,093100,14753366,612,613,613,612,18
20231017,093000,14742348,612,613,613,612,368
20231017,092900,14516766,611,612,612,611,1281
20231017,092800,13734024,611,611,611,611,0
20231017,092700,13734024,611,612,612,611,224
20231017,092600,13597136,613,613,613,613,1000
20231017,092500,12984136,613,613,613,613,13
20231017,092400,12976167,613,613,613,613,1
20231017,092300,12975554,613,612,613,611,319
20231017,092200,12780491,612,612,612,612,1300
20231017,092100,11984891,612,612,612,612,1
20231017,092000,11984279,612,612,612,612,0
20231017,091900,11984279,612,611,612,611,241
20231017,091800,11837011,611,611,611,611,280
20231017,091700,11665931,611,611,611,611,0
20231017,091600,11665931,611,611,611,611,533
20231017,091500,11340268,610,610,610,610,724
20231017,091400,10898628,610,611,611,610,118
20231017,091300,10826618,610,610,610,610,0
20231017,091200,10826618,610,610,610,610,0
20231017,091100,10826618,610,610,610,610,224
20231017,091000,10689978,610,611,611,610,4086
20231017,090900,8196432,610,610,610,610,1013
20231017,090800,7578502,611,611,611,611,24
20231017,090700,7563838,610,610,610,610,1013
20231017,090600,6945908,610,610,610,610,0
20231017,090500,6945908,610,610,610,610,0
20231017,090400,6945908,610,611,611,610,223
20231017,090300,6809862,612,612,612,612,0
20231017,090200,6809862,612,612,612,612,2
20231017,090100,6808638,612,612,612,612,0
20231017,090000,6808638,612,610,612,610,11158