stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231020,183600,148203164,594,594,594,594,7023
20231020,183500,148203164,594,594,594,594,0
20231020,183400,148203164,594,594,594,594,0
20231020,183300,148203164,594,594,594,594,0
20231020,183200,148203164,594,594,594,594,0
20231020,183100,148203164,594,594,594,594,0
20231020,183000,148203164,594,594,594,594,0
20231020,182900,148203164,594,594,594,594,0
20231020,182800,148203164,594,594,594,594,0
20231020,182700,148203164,594,594,594,594,0
20231020,182600,148203164,594,594,594,594,0
20231020,182500,148203164,594,594,594,594,0
20231020,182400,148203164,594,594,594,594,0
20231020,182300,148203164,594,594,594,594,0
20231020,182200,148203164,594,594,594,594,0
20231020,182100,148203164,594,594,594,594,0
20231020,182000,148203164,594,594,594,594,0
20231020,181900,148203164,594,594,594,594,0
20231020,181800,148203164,594,594,594,594,0
20231020,181700,148203164,594,594,594,594,0
20231020,181600,148203164,594,594,594,594,0
20231020,181500,148203164,594,594,594,594,0
20231020,181400,148203164,594,594,594,594,0
20231020,181300,148203164,594,594,594,594,0
20231020,181200,148203164,594,594,594,594,0
20231020,181100,148203164,594,594,594,594,0
20231020,181000,148203164,594,594,594,594,0
20231020,180900,148203164,594,594,594,594,0
20231020,180800,148203164,594,594,594,594,0
20231020,180700,148203164,594,594,594,594,0
20231020,180600,148203164,594,594,594,594,7023
20231020,180500,148203164,594,594,594,594,0
20231020,180400,148203164,594,594,594,594,0
20231020,180300,148203164,594,594,594,594,0
20231020,180200,148203164,594,594,594,594,0
20231020,180100,148203164,594,594,594,594,0
20231020,180000,148203164,594,594,594,594,0
20231020,175900,148203164,594,594,594,594,0
20231020,175800,148203164,594,594,594,594,0
20231020,175700,148203164,594,594,594,594,0
20231020,175600,148203164,594,594,594,594,0
20231020,175500,148203164,594,594,594,594,0
20231020,175400,148203164,594,594,594,594,0
20231020,175300,148203164,594,594,594,594,0
20231020,175200,148203164,594,594,594,594,0
20231020,175100,148203164,594,594,594,594,0
20231020,175000,148203164,594,594,594,594,0
20231020,174900,148203164,594,594,594,594,0
20231020,174800,148203164,594,594,594,594,0
20231020,174700,148203164,594,594,594,594,0
20231020,174600,148203164,594,594,594,594,0
20231020,174500,148203164,594,594,594,594,0
20231020,174400,148203164,594,594,594,594,0
20231020,174300,148203164,594,594,594,594,0
20231020,174200,148203164,594,594,594,594,0
20231020,174100,148203164,594,594,594,594,0
20231020,174000,148203164,594,594,594,594,0
20231020,173900,148203164,594,594,594,594,0
20231020,173800,148203164,594,594,594,594,0
20231020,173700,148203164,594,594,594,594,0
20231020,173600,148203164,594,594,594,594,7023
20231020,173500,148203164,594,594,594,594,0
20231020,173400,148203164,594,594,594,594,0
20231020,173300,148203164,594,594,594,594,0
20231020,173200,148203164,594,594,594,594,0
20231020,173100,148203164,594,594,594,594,0
20231020,173000,148203164,594,594,594,594,0
20231020,172900,148203164,594,594,594,594,0
20231020,172800,148203164,594,594,594,594,0
20231020,172700,148203164,594,594,594,594,0
20231020,172600,148203164,594,594,594,594,0
20231020,172500,148203164,594,594,594,594,0
20231020,172400,148203164,594,594,594,594,0
20231020,172300,148203164,594,594,594,594,0
20231020,172200,148203164,594,594,594,594,0
20231020,172100,148203164,594,594,594,594,0
20231020,172000,148203164,594,594,594,594,0
20231020,171900,148203164,594,594,594,594,0
20231020,171800,148203164,594,594,594,594,0
20231020,171700,148203164,594,594,594,594,0
20231020,171600,148203164,594,594,594,594,0
20231020,171500,148203164,594,594,594,594,0
20231020,171400,148203164,594,594,594,594,0
20231020,171300,148203164,594,594,594,594,0
20231020,171200,148203164,594,594,594,594,0
20231020,171100,148203164,594,594,594,594,0
20231020,171000,148203164,594,594,594,594,0
20231020,170900,148203164,594,594,594,594,0
20231020,170800,148203164,594,594,594,594,0
20231020,170700,148203164,594,594,594,594,0
20231020,170600,148203164,594,594,594,594,7023
20231020,170500,148203164,594,594,594,594,0
20231020,170400,148203164,594,594,594,594,0
20231020,170300,148203164,594,594,594,594,0
20231020,170200,148203164,594,594,594,594,0
20231020,170100,148203164,594,594,594,594,0
20231020,170000,148203164,594,594,594,594,0
20231020,165900,148203164,594,594,594,594,0
20231020,165800,148203164,594,594,594,594,0
20231020,165700,148203164,594,594,594,594,0
20231020,165600,148203164,594,594,594,594,0
20231020,165500,148203164,594,594,594,594,0
20231020,165400,148203164,594,594,594,594,0
20231020,165300,148203164,594,594,594,594,0
20231020,165200,148203164,594,594,594,594,0
20231020,165100,148203164,594,594,594,594,0
20231020,165000,148203164,594,594,594,594,0
20231020,164900,148203164,594,594,594,594,0
20231020,164800,148203164,594,594,594,594,0
20231020,164700,148203164,594,594,594,594,0
20231020,164600,148203164,594,594,594,594,0
20231020,164500,148203164,594,594,594,594,0
20231020,164400,148203164,594,594,594,594,0
20231020,164300,148203164,594,594,594,594,0
20231020,164200,148203164,594,594,594,594,0
20231020,164100,148203164,594,594,594,594,0
20231020,164000,148203164,594,594,594,594,0
20231020,163900,148203164,594,594,594,594,0
20231020,163800,148203164,594,594,594,594,0
20231020,163700,148203164,594,594,594,594,0
20231020,163600,148203164,594,594,594,594,7023
20231020,163500,148203164,594,594,594,594,0
20231020,163400,148203164,594,594,594,594,0
20231020,163300,148203164,594,594,594,594,0
20231020,163200,148203164,594,594,594,594,0
20231020,163100,148203164,594,594,594,594,0
20231020,163000,148203164,594,594,594,594,0
20231020,162900,148203164,594,594,594,594,0
20231020,162800,148203164,594,594,594,594,0
20231020,162700,148203164,594,594,594,594,0
20231020,162600,148203164,594,594,594,594,0
20231020,162500,148203164,594,594,594,594,0
20231020,162400,148203164,594,594,594,594,0
20231020,162300,148203164,594,594,594,594,0
20231020,162200,148203164,594,594,594,594,0
20231020,162100,148203164,594,594,594,594,0
20231020,162000,148203164,594,594,594,594,0
20231020,161900,148203164,594,594,594,594,0
20231020,161800,148203164,594,594,594,594,0
20231020,161700,148203164,594,594,594,594,0
20231020,161600,148203164,594,594,594,594,0
20231020,161500,148203164,594,594,594,594,0
20231020,161400,148203164,594,594,594,594,0
20231020,161300,148203164,594,594,594,594,0
20231020,161200,148203164,594,594,594,594,0
20231020,161100,148203164,594,594,594,594,0
20231020,161000,148203164,594,594,594,594,0
20231020,160900,148203164,594,594,594,594,0
20231020,160800,148203164,594,594,594,594,0
20231020,160700,148203164,594,594,594,594,0
20231020,160600,148203164,594,594,594,594,7023
20231020,160500,148203164,594,594,594,594,0
20231020,160400,148203164,594,594,594,594,0
20231020,160300,148203164,594,594,594,594,0
20231020,160200,148203164,594,594,594,594,0
20231020,160100,148203164,594,594,594,594,0
20231020,160000,148203164,594,594,594,594,0
20231020,155900,148203164,594,594,594,594,0
20231020,155800,148203164,594,594,594,594,0
20231020,155700,148203164,594,594,594,594,0
20231020,155600,148203164,594,594,594,594,0
20231020,155500,148203164,594,594,594,594,0
20231020,155400,148203164,594,594,594,594,0
20231020,155300,148203164,594,594,594,594,0
20231020,155200,148203164,594,594,594,594,0
20231020,155100,148203164,594,594,594,594,0
20231020,155000,148203164,594,594,594,594,0
20231020,154900,148203164,594,594,594,594,0
20231020,154800,148203164,594,594,594,594,0
20231020,154700,148203164,594,594,594,594,0
20231020,154600,148203164,594,594,594,594,0
20231020,154500,148203164,594,594,594,594,0
20231020,154400,148203164,594,594,594,594,0
20231020,154300,148203164,594,594,594,594,0
20231020,154200,148203164,594,594,594,594,0
20231020,154100,148203164,594,594,594,594,0
20231020,154000,148203164,594,594,594,594,0
20231020,153900,148203164,594,594,594,594,0
20231020,153800,148203164,594,594,594,594,0
20231020,153700,148203164,594,594,594,594,0
20231020,153600,148203164,594,594,594,594,7023
20231020,153500,148203164,594,594,594,594,0
20231020,153400,148203164,594,594,594,594,0
20231020,153300,148203164,594,594,594,594,0
20231020,153200,148203164,594,594,594,594,0
20231020,153100,148203164,594,594,594,594,0
20231020,153000,148203164,594,594,594,594,7023
20231020,152900,144031502,594,594,594,594,0
20231020,152800,144031502,594,594,594,594,0
20231020,152700,144031502,594,594,594,594,0
20231020,152600,144031502,594,594,594,594,0
20231020,152500,144031502,594,594,594,594,0
20231020,152400,144031502,594,594,594,594,0
20231020,152300,144031502,594,594,594,594,0
20231020,152200,144031502,594,594,594,594,0
20231020,152100,144031502,594,594,594,594,0
20231020,152000,144031502,594,594,594,594,0
20231020,151900,144031502,594,593,594,592,407
20231020,151800,143790263,592,592,593,592,1210
20231020,151700,143073933,592,592,592,592,0
20231020,151600,143073933,592,592,592,592,4
20231020,151500,143071565,594,594,594,594,0
20231020,151400,143071565,594,594,594,594,0
20231020,151300,143071565,594,594,594,594,0
20231020,151200,143071565,594,594,594,594,5
20231020,151100,143068595,592,592,592,592,26
20231020,151000,143053203,594,594,594,594,0
20231020,150900,143053203,594,594,594,594,1
20231020,150800,143052609,594,594,594,594,0
20231020,150700,143052609,594,594,594,594,0
20231020,150600,143052609,594,594,594,594,0
20231020,150500,143052609,594,594,594,594,0
20231020,150400,143052609,594,594,594,594,0
20231020,150300,143052609,594,594,594,594,0
20231020,150200,143052609,594,594,594,594,0
20231020,150100,143052609,594,594,594,594,0
20231020,150000,143052609,594,594,594,594,80
20231020,145900,143005089,594,594,594,594,15
20231020,145800,142996179,594,592,594,592,35
20231020,145700,142975399,595,595,595,595,15
20231020,145600,142966474,595,595,595,595,7
20231020,145500,142962309,595,595,595,595,110
20231020,145400,142896859,596,596,596,596,0
20231020,145300,142896859,596,593,596,593,223
20231020,145200,142763975,593,593,593,592,48
20231020,145100,142735514,592,592,592,592,2
20231020,145000,142734330,593,593,593,591,62
20231020,144900,142697604,591,591,591,591,0
20231020,144800,142697604,591,591,591,591,0
20231020,144700,142697604,591,592,592,591,699
20231020,144600,142283996,592,592,592,592,0
20231020,144500,142283996,592,592,592,592,213
20231020,144400,142157900,591,591,591,591,0
20231020,144300,142157900,591,591,591,591,0
20231020,144200,142157900,591,591,591,591,0
20231020,144100,142157900,591,591,591,591,0
20231020,144000,142157900,591,591,591,591,0
20231020,143900,142157900,591,591,591,591,1780
20231020,143800,141105920,591,591,591,591,223
20231020,143700,140974127,592,592,592,592,1
20231020,143600,140973535,591,591,591,591,0
20231020,143500,140973535,591,591,591,591,0
20231020,143400,140973535,591,591,591,591,0
20231020,143300,140973535,591,591,591,591,0
20231020,143200,140973535,591,591,591,591,0
20231020,143100,140973535,591,591,591,591,588
20231020,143000,140626027,591,591,591,591,0
20231020,142900,140626027,591,591,591,591,191
20231020,142800,140513146,591,591,591,591,100
20231020,142700,140454046,591,591,591,591,0
20231020,142600,140454046,591,591,591,591,5
20231020,142500,140451091,590,590,590,590,0
20231020,142400,140451091,590,590,590,590,0
20231020,142300,140451091,590,589,590,589,967
20231020,142200,139880721,589,589,589,589,0
20231020,142100,139880721,589,589,589,589,0
20231020,142000,139880721,589,589,589,589,0
20231020,141900,139880721,589,589,589,589,1
20231020,141800,139880132,590,590,590,590,55
20231020,141700,139847682,589,589,589,589,0
20231020,141600,139847682,589,590,590,589,6
20231020,141500,139844146,590,590,590,590,0
20231020,141400,139844146,590,590,590,590,1800
20231020,141300,138782146,590,590,590,590,0
20231020,141200,138782146,590,590,590,590,0
20231020,141100,138782146,590,590,590,590,1036
20231020,141000,138170906,589,589,589,589,0
20231020,140900,138170906,589,589,589,589,0
20231020,140800,138170906,589,589,589,589,0
20231020,140700,138170906,589,590,590,589,763
20231020,140600,137721448,593,593,593,593,0
20231020,140500,137721448,593,593,593,593,0
20231020,140400,137721448,593,593,593,593,0
20231020,140300,137721448,593,593,593,593,0
20231020,140200,137721448,593,593,593,593,0
20231020,140100,137721448,593,593,593,593,0
20231020,140000,137721448,593,593,593,593,0
20231020,135900,137721448,593,593,593,593,0
20231020,135800,137721448,593,593,593,593,0
20231020,135700,137721448,593,593,593,593,0
20231020,135600,137721448,593,593,593,593,31
20231020,135500,137703065,589,593,593,589,25
20231020,135400,137688310,589,589,589,589,1
20231020,135300,137687721,593,593,593,593,0
20231020,135200,137687721,593,588,593,588,1017
20231020,135100,137089640,588,591,591,588,7771
20231020,135000,132516081,593,593,593,593,0
20231020,134900,132516081,593,593,593,593,0
20231020,134800,132516081,593,593,593,593,0
20231020,134700,132516081,593,593,593,593,5
20231020,134600,132513116,591,592,592,591,1000
20231020,134500,131922102,593,593,593,593,1
20231020,134400,131921509,593,593,593,593,1
20231020,134300,131920916,593,593,593,593,0
20231020,134200,131920916,593,593,593,593,1
20231020,134100,131920323,593,593,593,593,1
20231020,134000,131919730,591,591,591,591,0
20231020,133900,131919730,591,591,591,591,100
20231020,133800,131860630,593,593,593,593,5
20231020,133700,131857665,591,591,591,591,0
20231020,133600,131857665,591,591,591,591,0
20231020,133500,131857665,591,591,591,591,0
20231020,133400,131857665,591,591,591,591,872
20231020,133300,131342313,591,591,591,591,8
20231020,133200,131337585,591,591,591,591,0
20231020,133100,131337585,591,591,591,591,228
20231020,133000,131202837,593,592,593,592,1501
20231020,132900,130314244,593,593,593,593,0
20231020,132800,130314244,593,593,593,593,0
20231020,132700,130314244,593,593,593,593,0
20231020,132600,130314244,593,593,593,593,0
20231020,132500,130314244,593,593,593,593,0
20231020,132400,130314244,593,593,593,593,498
20231020,132300,130018930,593,593,593,593,0
20231020,132200,130018930,593,593,593,593,5
20231020,132100,130015965,593,593,593,593,11
20231020,132000,130009442,593,593,593,593,1
20231020,131900,130008849,593,593,593,593,0
20231020,131800,130008849,593,593,593,593,0
20231020,131700,130008849,593,593,593,593,0
20231020,131600,130008849,593,593,593,593,216
20231020,131500,129880761,591,592,592,591,424
20231020,131400,129630127,593,593,593,593,0
20231020,131300,129630127,593,593,593,593,30
20231020,131200,129612337,593,593,593,593,50
20231020,131100,129582687,596,596,596,596,0
20231020,131000,129582687,596,591,596,591,5287
20231020,130900,126458055,591,594,594,591,6374
20231020,130800,122685445,596,596,596,596,0
20231020,130700,122685445,596,596,596,596,0
20231020,130600,122685445,596,596,596,596,0
20231020,130500,122685445,596,596,596,596,0
20231020,130400,122685445,596,596,596,596,0
20231020,130300,122685445,596,596,596,596,6
20231020,130200,122681869,593,593,593,593,0
20231020,130100,122681869,593,593,593,593,0
20231020,130000,122681869,593,593,593,593,0
20231020,125900,122681869,593,593,593,593,0
20231020,125800,122681869,593,593,593,593,0
20231020,125700,122681869,593,593,593,593,0
20231020,125600,122681869,593,593,593,593,0
20231020,125500,122681869,593,593,593,593,0
20231020,125400,122681869,593,593,593,593,0
20231020,125300,122681869,593,593,593,593,0
20231020,125200,122681869,593,593,593,593,0
20231020,125100,122681869,593,593,593,593,0
20231020,125000,122681869,593,593,593,593,0
20231020,124900,122681869,593,593,593,593,0
20231020,124800,122681869,593,593,593,593,0
20231020,124700,122681869,593,593,593,593,0
20231020,124600,122681869,593,593,593,593,1544
20231020,124500,121766277,593,593,593,593,1
20231020,124400,121765684,592,592,592,592,819
20231020,124300,121280836,593,593,593,593,0
20231020,124200,121280836,593,593,593,593,0
20231020,124100,121280836,593,593,593,592,542
20231020,124000,120959872,593,593,593,593,650
20231020,123900,120574422,593,593,593,593,0
20231020,123800,120574422,593,593,593,593,0
20231020,123700,120574422,593,593,593,593,0
20231020,123600,120574422,593,593,593,593,2000
20231020,123500,119388422,592,592,592,592,0
20231020,123400,119388422,592,593,593,592,678
20231020,123300,118986741,592,592,592,592,0
20231020,123200,118986741,592,592,592,592,0
20231020,123100,118986741,592,593,593,592,3260
20231020,123000,117055990,591,594,594,591,4020
20231020,122900,114676651,598,598,598,598,0
20231020,122800,114676651,598,598,598,598,0
20231020,122700,114676651,598,595,598,595,9
20231020,122600,114671281,595,595,595,595,1796
20231020,122500,113602661,598,598,598,598,0
20231020,122400,113602661,598,598,598,598,1785
20231020,122300,112535231,602,602,602,602,0
20231020,122200,112535231,602,602,602,602,0
20231020,122100,112535231,602,602,602,602,0
20231020,122000,112535231,602,602,602,602,0
20231020,121900,112535231,602,602,602,602,0
20231020,121800,112535231,602,602,602,602,10
20231020,121700,112529211,592,592,592,592,0
20231020,121600,112529211,592,599,599,592,1200
20231020,121500,111816223,600,601,601,600,520
20231020,121400,111504220,602,602,602,602,0
20231020,121300,111504220,602,602,602,602,51
20231020,121200,111473518,603,603,603,603,537
20231020,121100,111149707,603,603,603,603,0
20231020,121000,111149707,603,603,603,603,0
20231020,120900,111149707,603,604,604,603,186
20231020,120800,111037547,604,604,604,604,78
20231020,120700,110990435,604,604,604,604,0
20231020,120600,110990435,604,605,605,604,2443
20231020,120500,109512587,606,606,606,606,167
20231020,120400,109411385,605,605,605,605,1599
20231020,120300,108443990,605,605,605,605,1
20231020,120200,108443385,605,604,605,604,1241
20231020,120100,107692720,604,604,604,604,587
20231020,120000,107338172,605,605,606,603,4780
20231020,115900,104447029,603,598,603,597,10827
20231020,115800,97952594,597,598,598,597,690
20231020,115700,97540064,597,597,598,597,2254
20231020,115600,96192855,598,598,598,598,0
20231020,115500,96192855,598,593,598,593,4566
20231020,115400,93474098,593,593,593,593,1000
20231020,115300,92881098,593,593,593,593,10
20231020,115200,92875168,594,594,594,594,2619
20231020,115100,91319482,594,594,594,594,382
20231020,115000,91092574,594,591,594,591,925
20231020,114900,90543484,590,590,590,590,3
20231020,114800,90541714,590,590,590,590,167
20231020,114700,90443184,590,590,590,590,0
20231020,114600,90443184,590,590,590,590,0
20231020,114500,90443184,590,589,590,589,10
20231020,114400,90437289,589,591,591,589,992
20231020,114300,89851019,591,591,591,591,9
20231020,114200,89845700,595,595,595,595,552
20231020,114100,89517260,596,597,597,596,12025
20231020,114000,82338340,597,595,597,589,18217
20231020,113900,71505066,593,591,593,591,3435
20231020,113800,69471531,591,591,591,591,0
20231020,113700,69471531,591,591,591,591,5
20231020,113600,69468576,588,588,588,588,1
20231020,113500,69467988,591,587,592,587,7213
20231020,113400,65199788,587,582,591,581,23089
20231020,113300,51644604,582,582,582,582,100
20231020,113200,51586404,581,581,581,581,1470
20231020,113100,50732334,582,582,582,582,1952
20231020,113000,49596270,582,582,582,582,333
20231020,112900,49402464,582,582,582,582,23
20231020,112800,49389078,584,584,584,584,0
20231020,112700,49389078,584,584,584,584,500
20231020,112600,49097078,584,584,584,584,5
20231020,112500,49094158,581,582,584,581,2582
20231020,112400,47587955,582,580,583,580,959
20231020,112300,47029844,580,580,580,580,16
20231020,112200,47020564,579,579,579,579,1724
20231020,112100,46022368,579,579,579,579,1
20231020,112000,46021789,580,580,580,580,126
20231020,111900,45948709,580,580,580,580,4
20231020,111800,45946389,582,580,583,580,714
20231020,111700,45530874,580,579,580,579,263
20231020,111600,45378335,580,580,580,580,0
20231020,111500,45378335,580,578,580,578,11230
20231020,111400,38868552,577,577,577,577,10
20231020,111300,38862782,576,576,576,576,1470
20231020,111200,38016062,576,576,576,576,6
20231020,111100,38012606,576,576,576,576,62
20231020,111000,37976894,576,576,576,576,100
20231020,110900,37919294,575,575,575,575,0
20231020,110800,37919294,575,575,575,575,0
20231020,110700,37919294,575,575,575,575,1
20231020,110600,37918719,576,576,576,576,1
20231020,110500,37918143,574,574,574,574,5
20231020,110400,37915273,574,574,574,574,8
20231020,110300,37910681,574,575,575,574,4000
20231020,110200,35613948,575,575,575,575,155
20231020,110100,35524823,576,576,576,576,0
20231020,110000,35524823,576,576,576,576,5
20231020,105900,35521943,575,575,575,575,0
20231020,105800,35521943,575,575,575,575,0
20231020,105700,35521943,575,575,575,575,0
20231020,105600,35521943,575,575,575,575,0
20231020,105500,35521943,575,575,575,575,0
20231020,105400,35521943,575,575,575,575,0
20231020,105300,35521943,575,574,575,574,2898
20231020,105200,33856883,575,575,575,575,0
20231020,105100,33856883,575,575,575,575,0
20231020,105000,33856883,575,575,575,575,1000
20231020,104900,33281883,575,575,575,575,0
20231020,104800,33281883,575,575,575,575,0
20231020,104700,33281883,575,575,575,575,5
20231020,104600,33279008,574,574,574,574,22
20231020,104500,33266380,575,575,575,575,0
20231020,104400,33266380,575,575,575,575,0
20231020,104300,33266380,575,575,575,575,0
20231020,104200,33266380,575,575,575,575,10
20231020,104100,33260630,575,575,575,575,0
20231020,104000,33260630,575,575,575,575,402
20231020,103900,33029480,574,574,574,574,16
20231020,103800,33020296,574,574,574,574,1000
20231020,103700,32446296,573,573,573,573,504
20231020,103600,32157504,573,573,573,573,6
20231020,103500,32154066,573,573,573,573,26
20231020,103400,32139168,573,573,573,573,50
20231020,103300,32110518,574,573,574,573,484
20231020,103200,31832802,575,575,575,575,0
20231020,103100,31832802,575,575,575,575,27
20231020,103000,31817277,575,575,575,575,9
20231020,102900,31812102,575,575,575,575,0
20231020,102800,31812102,575,575,575,575,0
20231020,102700,31812102,575,575,575,575,5
20231020,102600,31809227,574,574,574,574,0
20231020,102500,31809227,574,574,574,574,6
20231020,102400,31805783,576,576,576,576,0
20231020,102300,31805783,576,576,576,576,7
20231020,102200,31801751,576,576,576,576,0
20231020,102100,31801751,576,576,576,576,0
20231020,102000,31801751,576,576,576,576,1152
20231020,101900,31138199,576,576,576,576,0
20231020,101800,31138199,576,576,576,576,0
20231020,101700,31138199,576,576,576,576,0
20231020,101600,31138199,576,576,576,576,8
20231020,101500,31133591,573,574,574,573,568
20231020,101400,30807561,575,575,575,575,0
20231020,101300,30807561,575,575,575,575,58
20231020,101200,30774211,573,573,573,573,0
20231020,101100,30774211,573,573,573,573,0
20231020,101000,30774211,573,578,578,573,20775
20231020,100900,18845382,578,577,578,577,386
20231020,100800,18622574,577,577,577,577,0
20231020,100700,18622574,577,577,577,577,1002
20231020,100600,18044420,578,578,578,578,0
20231020,100500,18044420,578,578,578,578,0
20231020,100400,18044420,578,578,578,578,0
20231020,100300,18044420,578,578,578,578,1426
20231020,100200,17220192,577,577,577,577,4
20231020,100100,17217884,577,577,577,577,2
20231020,100000,17216730,579,579,579,579,0
20231020,095900,17216730,579,577,579,577,204
20231020,095800,17098822,577,577,577,577,770
20231020,095700,16654532,578,578,578,578,0
20231020,095600,16654532,578,578,578,578,124
20231020,095500,16582860,578,578,578,578,1000
20231020,095400,16004860,578,578,578,578,1000
20231020,095300,15426860,578,579,579,578,47
20231020,095200,15399689,579,579,579,579,10
20231020,095100,15393899,579,579,579,579,500
20231020,095000,15104399,579,579,579,579,0
20231020,094900,15104399,579,579,579,579,25
20231020,094800,15089924,579,579,579,579,1
20231020,094700,15089345,580,580,580,580,0
20231020,094600,15089345,580,580,580,580,2030
20231020,094500,13911945,580,580,580,580,0
20231020,094400,13911945,580,580,580,580,0
20231020,094300,13911945,580,580,580,580,2700
20231020,094200,12345945,581,581,581,581,80
20231020,094100,12299465,585,585,585,585,5
20231020,094000,12296540,585,585,585,585,0
20231020,093900,12296540,585,585,585,585,0
20231020,093800,12296540,585,585,585,585,1
20231020,093700,12295955,585,585,585,585,0
20231020,093600,12295955,585,585,585,585,2100
20231020,093500,11067455,585,585,585,585,3
20231020,093400,11065700,585,580,585,580,922
20231020,093300,10530649,580,580,580,580,0
20231020,093200,10530649,580,580,580,580,10
20231020,093100,10524849,580,579,580,579,110
20231020,093000,10461149,576,576,576,576,0
20231020,092900,10461149,576,576,576,576,14
20231020,092800,10453085,575,575,575,575,0
20231020,092700,10453085,575,575,575,575,0
20231020,092600,10453085,575,575,575,575,0
20231020,092500,10453085,575,574,575,574,130
20231020,092400,10378344,575,573,575,573,1543
20231020,092300,9492763,574,574,574,574,0
20231020,092200,9492763,574,574,574,574,0
20231020,092100,9492763,574,574,574,573,320
20231020,092000,9309188,574,574,574,574,127
20231020,091900,9236290,575,575,575,575,5
20231020,091800,9233415,575,575,575,575,0
20231020,091700,9233415,575,578,578,575,616
20231020,091600,8878209,578,578,578,578,109
20231020,091500,8815207,578,578,578,578,25
20231020,091400,8800757,574,574,574,574,0
20231020,091300,8800757,574,574,574,574,0
20231020,091200,8800757,574,574,574,574,317
20231020,091100,8618799,580,576,580,576,101
20231020,091000,8560223,574,581,581,574,9050
20231020,090900,3339050,581,583,583,581,2622
20231020,090800,1814183,583,583,583,583,0
20231020,090700,1814183,583,585,585,583,2774
20231020,090600,194625,585,585,585,585,1
20231020,090500,194040,588,588,588,588,0
20231020,090400,194040,588,588,588,588,0
20231020,090300,194040,588,588,588,588,0
20231020,090200,194040,588,588,588,588,20
20231020,090100,182280,588,588,588,588,200
20231020,090000,64680,588,588,588,588,110