stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231019,183600,226895533,588,588,588,588,1875
20231019,183500,226895533,588,588,588,588,0
20231019,183400,226895533,588,588,588,588,0
20231019,183300,226895533,588,588,588,588,0
20231019,183200,226895533,588,588,588,588,0
20231019,183100,226895533,588,588,588,588,0
20231019,183000,226895533,588,588,588,588,0
20231019,182900,226895533,588,588,588,588,0
20231019,182800,226895533,588,588,588,588,0
20231019,182700,226895533,588,588,588,588,0
20231019,182600,226895533,588,588,588,588,0
20231019,182500,226895533,588,588,588,588,0
20231019,182400,226895533,588,588,588,588,0
20231019,182300,226895533,588,588,588,588,0
20231019,182200,226895533,588,588,588,588,0
20231019,182100,226895533,588,588,588,588,0
20231019,182000,226895533,588,588,588,588,0
20231019,181900,226895533,588,588,588,588,0
20231019,181800,226895533,588,588,588,588,0
20231019,181700,226895533,588,588,588,588,0
20231019,181600,226895533,588,588,588,588,0
20231019,181500,226895533,588,588,588,588,0
20231019,181400,226895533,588,588,588,588,0
20231019,181300,226895533,588,588,588,588,0
20231019,181200,226895533,588,588,588,588,0
20231019,181100,226895533,588,588,588,588,0
20231019,181000,226895533,588,588,588,588,0
20231019,180900,226895533,588,588,588,588,0
20231019,180800,226895533,588,588,588,588,0
20231019,180700,226895533,588,588,588,588,0
20231019,180600,226895533,588,588,588,588,1875
20231019,180500,226895533,588,588,588,588,0
20231019,180400,226895533,588,588,588,588,0
20231019,180300,226895533,588,588,588,588,0
20231019,180200,226895533,588,588,588,588,0
20231019,180100,226895533,588,588,588,588,0
20231019,180000,226895533,588,588,588,588,0
20231019,175900,226895533,588,588,588,588,0
20231019,175800,226895533,588,588,588,588,0
20231019,175700,226895533,588,588,588,588,0
20231019,175600,226895533,588,588,588,588,0
20231019,175500,226895533,588,588,588,588,0
20231019,175400,226895533,588,588,588,588,0
20231019,175300,226895533,588,588,588,588,0
20231019,175200,226895533,588,588,588,588,0
20231019,175100,226895533,588,588,588,588,0
20231019,175000,226895533,588,588,588,588,0
20231019,174900,226895533,588,588,588,588,0
20231019,174800,226895533,588,588,588,588,0
20231019,174700,226895533,588,588,588,588,0
20231019,174600,226895533,588,588,588,588,0
20231019,174500,226895533,588,588,588,588,0
20231019,174400,226895533,588,588,588,588,0
20231019,174300,226895533,588,588,588,588,0
20231019,174200,226895533,588,588,588,588,0
20231019,174100,226895533,588,588,588,588,0
20231019,174000,226895533,588,588,588,588,0
20231019,173900,226895533,588,588,588,588,0
20231019,173800,226895533,588,588,588,588,0
20231019,173700,226895533,588,588,588,588,0
20231019,173600,226895533,588,588,588,588,1875
20231019,173500,226895533,588,588,588,588,0
20231019,173400,226895533,588,588,588,588,0
20231019,173300,226895533,588,588,588,588,0
20231019,173200,226895533,588,588,588,588,0
20231019,173100,226895533,588,588,588,588,0
20231019,173000,226895533,588,588,588,588,0
20231019,172900,226895533,588,588,588,588,0
20231019,172800,226895533,588,588,588,588,0
20231019,172700,226895533,588,588,588,588,0
20231019,172600,226895533,588,588,588,588,0
20231019,172500,226895533,588,588,588,588,0
20231019,172400,226895533,588,588,588,588,0
20231019,172300,226895533,588,588,588,588,0
20231019,172200,226895533,588,588,588,588,0
20231019,172100,226895533,588,588,588,588,0
20231019,172000,226895533,588,588,588,588,0
20231019,171900,226895533,588,588,588,588,0
20231019,171800,226895533,588,588,588,588,0
20231019,171700,226895533,588,588,588,588,0
20231019,171600,226895533,588,588,588,588,0
20231019,171500,226895533,588,588,588,588,0
20231019,171400,226895533,588,588,588,588,0
20231019,171300,226895533,588,588,588,588,0
20231019,171200,226895533,588,588,588,588,0
20231019,171100,226895533,588,588,588,588,0
20231019,171000,226895533,588,588,588,588,0
20231019,170900,226895533,588,588,588,588,0
20231019,170800,226895533,588,588,588,588,0
20231019,170700,226895533,588,588,588,588,0
20231019,170600,226895533,588,588,588,588,1875
20231019,170500,226895533,588,588,588,588,0
20231019,170400,226895533,588,588,588,588,0
20231019,170300,226895533,588,588,588,588,0
20231019,170200,226895533,588,588,588,588,0
20231019,170100,226895533,588,588,588,588,0
20231019,170000,226895533,588,588,588,588,0
20231019,165900,226895533,588,588,588,588,0
20231019,165800,226895533,588,588,588,588,0
20231019,165700,226895533,588,588,588,588,0
20231019,165600,226895533,588,588,588,588,0
20231019,165500,226895533,588,588,588,588,0
20231019,165400,226895533,588,588,588,588,0
20231019,165300,226895533,588,588,588,588,0
20231019,165200,226895533,588,588,588,588,0
20231019,165100,226895533,588,588,588,588,0
20231019,165000,226895533,588,588,588,588,0
20231019,164900,226895533,588,588,588,588,0
20231019,164800,226895533,588,588,588,588,0
20231019,164700,226895533,588,588,588,588,0
20231019,164600,226895533,588,588,588,588,0
20231019,164500,226895533,588,588,588,588,0
20231019,164400,226895533,588,588,588,588,0
20231019,164300,226895533,588,588,588,588,0
20231019,164200,226895533,588,588,588,588,0
20231019,164100,226895533,588,588,588,588,0
20231019,164000,226895533,588,588,588,588,0
20231019,163900,226895533,588,588,588,588,0
20231019,163800,226895533,588,588,588,588,0
20231019,163700,226895533,588,588,588,588,0
20231019,163600,226895533,588,588,588,588,1875
20231019,163500,226895533,588,588,588,588,0
20231019,163400,226895533,588,588,588,588,0
20231019,163300,226895533,588,588,588,588,0
20231019,163200,226895533,588,588,588,588,0
20231019,163100,226895533,588,588,588,588,0
20231019,163000,226895533,588,588,588,588,0
20231019,162900,226895533,588,588,588,588,0
20231019,162800,226895533,588,588,588,588,0
20231019,162700,226895533,588,588,588,588,0
20231019,162600,226895533,588,588,588,588,0
20231019,162500,226895533,588,588,588,588,0
20231019,162400,226895533,588,588,588,588,0
20231019,162300,226895533,588,588,588,588,0
20231019,162200,226895533,588,588,588,588,0
20231019,162100,226895533,588,588,588,588,0
20231019,162000,226895533,588,588,588,588,0
20231019,161900,226895533,588,588,588,588,0
20231019,161800,226895533,588,588,588,588,0
20231019,161700,226895533,588,588,588,588,0
20231019,161600,226895533,588,588,588,588,0
20231019,161500,226895533,588,588,588,588,0
20231019,161400,226895533,588,588,588,588,0
20231019,161300,226895533,588,588,588,588,0
20231019,161200,226895533,588,588,588,588,0
20231019,161100,226895533,588,588,588,588,0
20231019,161000,226895533,588,588,588,588,0
20231019,160900,226895533,588,588,588,588,0
20231019,160800,226895533,588,588,588,588,0
20231019,160700,226895533,588,588,588,588,0
20231019,160600,226895533,588,588,588,588,1875
20231019,160500,226895533,588,588,588,588,0
20231019,160400,226895533,588,588,588,588,0
20231019,160300,226895533,588,588,588,588,0
20231019,160200,226895533,588,588,588,588,0
20231019,160100,226895533,588,588,588,588,0
20231019,160000,226895533,588,588,588,588,0
20231019,155900,226895533,588,588,588,588,0
20231019,155800,226895533,588,588,588,588,0
20231019,155700,226895533,588,588,588,588,0
20231019,155600,226895533,588,588,588,588,0
20231019,155500,226895533,588,588,588,588,0
20231019,155400,226895533,588,588,588,588,0
20231019,155300,226895533,588,588,588,588,0
20231019,155200,226895533,588,588,588,588,0
20231019,155100,226895533,588,588,588,588,0
20231019,155000,226895533,588,588,588,588,0
20231019,154900,226895533,588,588,588,588,0
20231019,154800,226895533,588,588,588,588,0
20231019,154700,226895533,588,588,588,588,0
20231019,154600,226895533,588,588,588,588,0
20231019,154500,226895533,588,588,588,588,0
20231019,154400,226895533,588,588,588,588,0
20231019,154300,226895533,588,588,588,588,0
20231019,154200,226895533,588,588,588,588,0
20231019,154100,226895533,588,588,588,588,0
20231019,154000,226895533,588,588,588,588,0
20231019,153900,226895533,588,588,588,588,0
20231019,153800,226895533,588,588,588,588,0
20231019,153700,226895533,588,588,588,588,0
20231019,153600,226895533,588,588,588,588,1875
20231019,153500,226895533,588,588,588,588,0
20231019,153400,226895533,588,588,588,588,0
20231019,153300,226895533,588,588,588,588,0
20231019,153200,226895533,588,588,588,588,0
20231019,153100,226895533,588,588,588,588,0
20231019,153000,226895533,588,588,588,588,1875
20231019,152900,225793033,588,588,588,588,0
20231019,152800,225793033,588,588,588,588,0
20231019,152700,225793033,588,588,588,588,0
20231019,152600,225793033,588,588,588,588,0
20231019,152500,225793033,588,588,588,588,0
20231019,152400,225793033,588,588,588,588,0
20231019,152300,225793033,588,588,588,588,0
20231019,152200,225793033,588,588,588,588,0
20231019,152100,225793033,588,588,588,588,0
20231019,152000,225793033,588,588,588,588,0
20231019,151900,225793033,588,588,588,588,0
20231019,151800,225793033,588,588,588,588,0
20231019,151700,225793033,588,586,588,584,876
20231019,151600,225280173,587,587,587,587,0
20231019,151500,225280173,587,587,587,587,0
20231019,151400,225280173,587,587,587,587,10
20231019,151300,225274303,588,588,588,588,11
20231019,151200,225267835,589,589,589,589,6
20231019,151100,225264301,589,589,589,589,14
20231019,151000,225256055,590,590,590,590,0
20231019,150900,225256055,590,590,590,590,5
20231019,150800,225253105,590,590,590,590,0
20231019,150700,225253105,590,590,590,590,0
20231019,150600,225253105,590,592,592,590,15
20231019,150500,225244245,593,593,593,593,0
20231019,150400,225244245,593,593,593,593,0
20231019,150300,225244245,593,593,593,593,0
20231019,150200,225244245,593,592,593,592,1553
20231019,150100,224323469,592,592,592,592,2754
20231019,150000,222693101,591,590,591,590,2280
20231019,145900,221345801,590,589,590,589,3089
20231019,145800,219523560,589,588,589,588,2200
20231019,145700,218227779,588,587,588,587,867
20231019,145600,217718150,588,588,588,588,2290
20231019,145500,216371630,587,585,588,585,60
20231019,145400,216336415,585,587,587,585,1950
20231019,145300,215192065,587,583,587,583,610
20231019,145200,214836423,581,581,583,580,5217
20231019,145100,211804860,582,582,582,582,0
20231019,145000,211804860,582,583,583,582,3424
20231019,144900,209811912,580,588,588,580,66789
20231019,144800,170912776,589,589,589,589,3
20231019,144700,170911009,588,588,588,588,0
20231019,144600,170911009,588,588,588,588,152
20231019,144500,170821633,589,589,589,589,3
20231019,144400,170819866,588,588,588,588,153
20231019,144300,170729902,588,589,589,588,40
20231019,144200,170706372,588,588,588,588,0
20231019,144100,170706372,588,588,588,588,787
20231019,144000,170243616,588,588,588,588,300
20231019,143900,170067216,588,588,588,588,40
20231019,143800,170043696,590,590,590,590,1
20231019,143700,170043106,590,590,590,590,10
20231019,143600,170037206,591,591,591,591,0
20231019,143500,170037206,591,591,591,591,53
20231019,143400,170005883,591,588,591,588,4833
20231019,143300,167154227,589,589,589,589,13
20231019,143200,167146570,589,589,589,589,122
20231019,143100,167074712,588,588,588,588,100
20231019,143000,167015912,590,590,590,590,752
20231019,142900,166572232,589,588,589,588,1700
20231019,142800,165571632,588,588,588,588,2197
20231019,142700,164279796,588,588,588,588,6
20231019,142600,164276268,588,588,588,588,0
20231019,142500,164276268,588,587,588,587,278
20231019,142400,164113052,586,587,587,586,14
20231019,142300,164104844,588,588,588,588,0
20231019,142200,164104844,588,588,588,588,1
20231019,142100,164104256,586,586,586,585,269
20231019,142000,163946774,585,585,585,585,15
20231019,141900,163937999,585,584,585,584,210
20231019,141800,163815254,585,585,585,585,32
20231019,141700,163796534,586,586,586,586,5001
20231019,141600,160865948,585,585,585,585,1083
20231019,141500,160232393,585,585,585,585,500
20231019,141400,159939893,585,585,585,585,0
20231019,141300,159939893,585,584,586,584,1309
20231019,141200,159174283,584,584,584,584,342
20231019,141100,158974555,584,582,584,582,3001
20231019,141000,157227971,585,582,585,582,4
20231019,140900,157225634,582,582,582,582,0
20231019,140800,157225634,582,585,585,582,10000
20231019,140700,151391257,586,586,586,586,5
20231019,140600,151388327,586,586,586,586,0
20231019,140500,151388327,586,586,586,586,0
20231019,140400,151388327,586,586,586,586,0
20231019,140300,151388327,586,586,586,586,2471
20231019,140200,149940321,586,586,586,586,0
20231019,140100,149940321,586,586,586,586,152
20231019,140000,149851249,586,586,586,586,0
20231019,135900,149851249,586,586,586,586,0
20231019,135800,149851249,586,586,586,586,153
20231019,135700,149761591,586,586,586,586,499
20231019,135600,149469177,586,586,586,586,152
20231019,135500,149380105,587,587,587,587,222
20231019,135400,149249791,586,586,586,586,1147
20231019,135300,148577649,586,586,586,586,267
20231019,135200,148421187,587,587,587,587,13
20231019,135100,148413556,587,586,587,586,154
20231019,135000,148323311,586,586,586,586,787
20231019,134900,147862129,586,587,587,586,826
20231019,134800,147378091,586,586,586,586,152
20231019,134700,147289019,586,587,587,586,2023
20231019,134600,146103527,586,586,586,586,0
20231019,134500,146103527,586,587,587,586,306
20231019,134400,145924057,587,587,587,587,1
20231019,134300,145923470,586,586,586,586,0
20231019,134200,145923470,586,586,586,586,0
20231019,134100,145923470,586,587,587,586,150
20231019,134000,145835513,587,587,587,587,0
20231019,133900,145835513,587,587,587,587,0
20231019,133800,145835513,587,587,587,587,1550
20231019,133700,144925663,587,589,589,587,351
20231019,133600,144719126,589,589,589,589,129
20231019,133500,144643145,590,590,590,590,1
20231019,133400,144642555,587,587,587,587,0
20231019,133300,144642555,587,586,587,586,349
20231019,133200,144437845,586,586,586,586,0
20231019,133100,144437845,586,586,586,586,100
20231019,133000,144379245,586,586,586,586,1052
20231019,132900,143762773,586,586,586,586,61
20231019,132800,143727027,586,586,586,586,152
20231019,132700,143637955,586,586,586,586,0
20231019,132600,143637955,586,586,586,586,5
20231019,132500,143635025,586,586,586,586,152
20231019,132400,143545953,586,587,587,586,200
20231019,132300,143428743,587,586,587,586,403
20231019,132200,143192335,588,588,588,588,0
20231019,132100,143192335,588,588,588,588,0
20231019,132000,143192335,588,588,588,588,0
20231019,131900,143192335,588,588,588,588,0
20231019,131800,143192335,588,588,588,588,0
20231019,131700,143192335,588,588,588,588,0
20231019,131600,143192335,588,588,588,588,0
20231019,131500,143192335,588,587,588,587,3300
20231019,131400,141252226,588,588,588,588,0
20231019,131300,141252226,588,588,588,588,0
20231019,131200,141252226,588,588,588,588,1
20231019,131100,141251638,587,587,587,587,1000
20231019,131000,140664638,586,586,586,586,0
20231019,130900,140664638,586,586,586,586,305
20231019,130800,140485908,588,588,588,588,0
20231019,130700,140485908,588,588,588,588,0
20231019,130600,140485908,588,588,588,588,0
20231019,130500,140485908,588,588,588,588,0
20231019,130400,140485908,588,588,588,588,2
20231019,130300,140484732,585,585,585,585,964
20231019,130200,139920792,585,586,586,585,153
20231019,130100,139831286,585,585,585,585,0
20231019,130000,139831286,585,585,585,585,152
20231019,125900,139742366,585,585,585,585,0
20231019,125800,139742366,585,585,585,585,0
20231019,125700,139742366,585,585,585,585,152
20231019,125600,139653446,586,586,586,586,7
20231019,125500,139649344,586,585,586,585,154
20231019,125400,139559253,586,586,586,586,0
20231019,125300,139559253,586,586,586,586,10
20231019,125200,139553393,587,587,587,587,0
20231019,125100,139553393,587,585,587,585,210
20231019,125000,139430333,584,584,584,584,0
20231019,124900,139430333,584,584,584,584,0
20231019,124800,139430333,584,588,588,583,28090
20231019,124700,122992528,588,588,588,588,153
20231019,124600,122902564,589,589,589,589,3
20231019,124500,122900797,588,588,588,588,152
20231019,124400,122811421,588,588,588,588,0
20231019,124300,122811421,588,588,588,588,0
20231019,124200,122811421,588,588,588,588,152
20231019,124100,122722045,588,588,588,588,12002
20231019,124000,115664869,588,588,588,588,1534
20231019,123900,114762877,588,588,588,588,0
20231019,123800,114762877,588,588,588,588,707
20231019,123700,114347161,588,588,588,588,3153
20231019,123600,112493197,588,588,588,588,0
20231019,123500,112493197,588,588,588,588,152
20231019,123400,112403821,588,588,588,588,0
20231019,123300,112403821,588,588,588,588,0
20231019,123200,112403821,588,589,589,588,169
20231019,123100,112304432,589,589,589,589,0
20231019,123000,112304432,589,589,589,589,101
20231019,122900,112244943,589,589,589,589,0
20231019,122800,112244943,589,589,589,589,0
20231019,122700,112244943,589,589,589,589,641
20231019,122600,111867394,591,589,591,589,290
20231019,122500,111696580,589,588,589,588,154
20231019,122400,111606026,588,588,588,588,0
20231019,122300,111606026,588,588,588,588,0
20231019,122200,111606026,588,588,588,588,152
20231019,122100,111516650,588,588,588,588,0
20231019,122000,111516650,588,588,588,588,153
20231019,121900,111426686,589,589,589,589,0
20231019,121800,111426686,589,589,589,589,0
20231019,121700,111426686,589,589,589,589,0
20231019,121600,111426686,589,589,589,588,590
20231019,121500,111079676,589,589,589,589,200
20231019,121400,110961876,588,588,588,588,152
20231019,121300,110872500,589,589,589,589,0
20231019,121200,110872500,589,589,589,589,1
20231019,121100,110871911,590,590,590,590,1
20231019,121000,110871321,588,589,589,588,1739
20231019,120900,109848374,589,589,589,589,153
20231019,120800,109758257,589,589,589,589,1
20231019,120700,109757668,589,589,589,589,152
20231019,120600,109668140,590,590,590,590,3
20231019,120500,109666370,590,590,590,590,10
20231019,120400,109660470,588,588,588,588,0
20231019,120300,109660470,588,590,590,588,8001
20231019,120200,104953669,590,590,590,590,1000
20231019,120100,104363669,591,589,591,588,9420
20231019,120000,98817477,591,589,591,589,283
20231019,115900,98650786,590,590,590,590,13912
20231019,115800,90442706,591,591,591,591,0
20231019,115700,90442706,591,591,591,591,23
20231019,115600,90429113,591,591,591,591,5754
20231019,115500,87028499,591,591,591,591,2000
20231019,115400,85846499,591,591,591,591,152
20231019,115300,85756667,591,591,591,591,0
20231019,115200,85756667,591,591,591,591,153
20231019,115100,85666244,592,592,592,592,0
20231019,115000,85666244,592,592,592,592,1
20231019,114900,85665652,591,591,591,591,152
20231019,114800,85575820,592,592,592,592,0
20231019,114700,85575820,592,591,592,591,322
20231019,114600,85385348,592,592,592,592,1
20231019,114500,85384756,592,592,592,592,3
20231019,114400,85382980,591,591,591,591,1753
20231019,114300,84346957,591,591,591,591,0
20231019,114200,84346957,591,591,591,591,152
20231019,114100,84257125,591,591,591,591,2000
20231019,114000,83075125,591,591,591,591,0
20231019,113900,83075125,591,591,591,591,152
20231019,113800,82985293,592,592,592,592,10
20231019,113700,82979373,592,591,592,591,172
20231019,113600,82877701,592,592,592,592,33
20231019,113500,82858165,592,592,592,592,0
20231019,113400,82858165,592,591,592,591,159
20231019,113300,82764190,592,592,592,592,3
20231019,113200,82762414,591,591,591,591,0
20231019,113100,82762414,591,592,592,591,154
20231019,113000,82671398,591,591,591,591,0
20231019,112900,82671398,591,591,591,591,152
20231019,112800,82581566,591,591,591,591,0
20231019,112700,82581566,591,591,591,591,0
20231019,112600,82581566,591,592,592,591,1660
20231019,112500,81598998,591,591,591,591,16
20231019,112400,81589542,591,591,591,591,154
20231019,112300,81498528,592,592,592,592,2
20231019,112200,81497344,591,591,591,591,1900
20231019,112100,80374444,591,592,592,591,164
20231019,112000,80277508,591,591,591,591,0
20231019,111900,80277508,591,592,592,591,172
20231019,111800,80175836,592,592,592,592,2
20231019,111700,80174652,591,591,591,591,0
20231019,111600,80174652,591,591,591,591,153
20231019,111500,80084229,591,591,591,591,0
20231019,111400,80084229,591,591,591,591,152
20231019,111300,79994397,592,592,592,592,0
20231019,111200,79994397,592,592,592,592,0
20231019,111100,79994397,592,591,592,591,172
20231019,111000,79892725,592,592,592,592,4244
20231019,110900,77380277,592,592,592,592,152
20231019,110800,77290293,593,593,593,593,0
20231019,110700,77290293,593,593,593,593,0
20231019,110600,77290293,593,592,593,591,560
20231019,110500,76958891,592,592,592,592,1
20231019,110400,76958299,591,591,591,591,152
20231019,110300,76868467,591,591,591,591,45
20231019,110200,76841872,591,591,591,591,0
20231019,110100,76841872,591,591,591,591,252
20231019,110000,76692940,591,591,591,591,0
20231019,105900,76692940,591,591,591,591,153
20231019,105800,76602517,592,592,592,592,2
20231019,105700,76601333,591,591,591,591,0
20231019,105600,76601333,591,591,591,591,152
20231019,105500,76511501,592,592,592,592,0
20231019,105400,76511501,592,592,592,591,158
20231019,105300,76418117,592,591,592,591,173
20231019,105200,76315838,591,591,591,591,3
20231019,105100,76314065,591,591,591,591,12
20231019,105000,76306973,591,591,591,591,0
20231019,104900,76306973,591,591,591,591,8440
20231019,104800,71318933,591,591,591,591,153
20231019,104700,71228510,591,591,591,591,0
20231019,104600,71228510,591,591,591,591,152
20231019,104500,71138678,591,591,591,591,0
20231019,104400,71138678,591,591,591,591,0
20231019,104300,71138678,591,591,591,591,152
20231019,104200,71048846,592,592,592,592,112
20231019,104100,70982542,591,591,591,591,152
20231019,104000,70892710,591,591,591,591,0
20231019,103900,70892710,591,591,591,591,0
20231019,103800,70892710,591,591,591,591,153
20231019,103700,70802287,591,591,591,591,2500
20231019,103600,69324787,592,591,592,591,168
20231019,103500,69225483,592,592,592,592,21
20231019,103400,69213051,592,592,592,592,35
20231019,103300,69192331,591,591,591,591,302
20231019,103200,69013849,591,591,591,591,0
20231019,103100,69013849,591,591,591,591,153
20231019,103000,68923426,591,591,591,591,0
20231019,102900,68923426,591,591,591,591,0
20231019,102800,68923426,591,591,591,591,152
20231019,102700,68833594,591,591,591,591,0
20231019,102600,68833594,591,590,591,590,571
20231019,102500,68496285,591,591,591,591,8
20231019,102400,68491557,590,590,590,590,0
20231019,102300,68491557,590,591,591,590,602
20231019,102200,68135927,592,592,592,592,0
20231019,102100,68135927,592,591,592,591,443
20231019,102000,67873824,592,591,592,591,64
20231019,101900,67835998,591,591,591,591,90
20231019,101800,67782808,591,591,591,591,40
20231019,101700,67759168,591,591,591,591,85
20231019,101600,67708933,590,590,590,590,152
20231019,101500,67619253,591,590,591,590,160
20231019,101400,67524743,590,591,591,590,55
20231019,101300,67492288,590,590,590,590,153
20231019,101200,67402018,590,590,590,590,118
20231019,101100,67332398,590,590,590,590,202
20231019,101000,67213218,590,590,590,590,0
20231019,100900,67213218,590,590,590,590,0
20231019,100800,67213218,590,591,591,590,192
20231019,100700,67099898,591,591,591,591,0
20231019,100600,67099898,591,591,591,591,1
20231019,100500,67099307,592,592,592,592,0
20231019,100400,67099307,592,592,592,591,17013
20231019,100300,57030079,593,594,594,593,123
20231019,100200,56957139,593,593,593,593,350
20231019,100100,56749589,593,593,593,593,495
20231019,100000,56456054,593,592,593,592,657
20231019,095900,56066605,593,593,593,593,1
20231019,095800,56066012,593,593,593,593,49
20231019,095700,56036955,593,593,593,593,0
20231019,095600,56036955,593,593,593,593,153
20231019,095500,55946226,592,593,593,592,2001
20231019,095400,54760634,592,593,593,592,97
20231019,095300,54703191,592,592,592,592,152
20231019,095200,54613207,592,592,592,592,43
20231019,095100,54587751,592,592,592,592,1
20231019,095000,54587159,592,593,593,592,188
20231019,094900,54475827,592,592,592,592,162
20231019,094800,54379923,592,592,592,592,153
20231019,094700,54289347,592,592,592,592,100
20231019,094600,54230147,592,592,592,592,0
20231019,094500,54230147,592,592,592,592,153
20231019,094400,54139571,592,592,592,592,0
20231019,094300,54139571,592,592,593,592,164
20231019,094200,54042473,593,592,593,592,2149
20231019,094100,52770264,592,592,592,592,0
20231019,094000,52770264,592,592,592,591,154
20231019,093900,52679248,591,591,591,591,2
20231019,093800,52678066,591,591,591,591,202
20231019,093700,52558684,592,592,592,592,4
20231019,093600,52556316,592,592,592,592,3
20231019,093500,52554540,592,592,592,592,84
20231019,093400,52504812,593,592,593,592,218
20231019,093300,52375755,592,593,593,592,25
20231019,093200,52360954,593,594,594,593,54
20231019,093100,52328881,594,594,594,594,17
20231019,093000,52318783,594,593,595,593,10
20231019,092900,52312844,589,589,589,589,1150
20231019,092800,51635494,593,593,593,593,3
20231019,092700,51633715,594,594,594,594,0
20231019,092600,51633715,594,594,594,594,1
20231019,092500,51633121,589,589,589,588,8896
20231019,092400,46396127,590,592,592,590,2230
20231019,092300,45080419,590,590,590,590,0
20231019,092200,45080419,590,590,590,590,2000
20231019,092100,43900419,594,594,594,594,0
20231019,092000,43900419,594,594,594,594,2
20231019,091900,43899231,590,591,591,590,2000
20231019,091800,42717491,594,593,594,593,2118
20231019,091700,41459749,594,590,594,589,2002
20231019,091600,40279606,590,590,590,590,1892
20231019,091500,39163326,589,593,593,588,10014
20231019,091400,33256961,597,597,597,590,20105
20231019,091300,21379546,592,592,592,592,0
20231019,091200,21379546,592,592,592,592,0
20231019,091100,21379546,592,592,592,590,20946
20231019,091000,9006795,593,594,594,593,116
20231019,090900,8937902,592,594,594,592,1959
20231019,090800,7775488,595,597,597,595,113
20231019,090700,7708247,594,594,594,594,0
20231019,090600,7708247,594,596,596,594,376
20231019,090500,7484703,595,597,597,595,1506
20231019,090400,6587365,597,598,598,597,1653
20231019,090300,5600514,599,599,599,599,0
20231019,090200,5600514,599,596,599,596,105
20231019,090100,5537919,600,599,600,596,3278
20231019,090000,3581000,599,600,600,599,5970