stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,184100,94854767,455,455,455,455,5269
20231012,184000,94854767,455,455,455,455,0
20231012,183900,94854767,455,455,455,455,0
20231012,183800,94854767,455,455,455,455,0
20231012,183700,94854767,455,455,455,455,0
20231012,183600,94854767,455,455,455,455,0
20231012,183500,94854767,455,455,455,455,0
20231012,183400,94854767,455,455,455,455,0
20231012,183300,94854767,455,455,455,455,0
20231012,183200,94854767,455,455,455,455,0
20231012,183100,94854767,455,455,455,455,0
20231012,183000,94854767,455,455,455,455,0
20231012,182900,94854767,455,455,455,455,0
20231012,182800,94854767,455,455,455,455,0
20231012,182700,94854767,455,455,455,455,0
20231012,182600,94854767,455,455,455,455,0
20231012,182500,94854767,455,455,455,455,0
20231012,182400,94854767,455,455,455,455,0
20231012,182300,94854767,455,455,455,455,0
20231012,182200,94854767,455,455,455,455,0
20231012,182100,94854767,455,455,455,455,0
20231012,182000,94854767,455,455,455,455,0
20231012,181900,94854767,455,455,455,455,0
20231012,181800,94854767,455,455,455,455,0
20231012,181700,94854767,455,455,455,455,0
20231012,181600,94854767,455,455,455,455,0
20231012,181500,94854767,455,455,455,455,0
20231012,181400,94854767,455,455,455,455,0
20231012,181300,94854767,455,455,455,455,0
20231012,181200,94854767,455,455,455,455,0
20231012,181100,94854767,455,455,455,455,5269
20231012,181000,94854767,455,455,455,455,0
20231012,180900,94854767,455,455,455,455,0
20231012,180800,94854767,455,455,455,455,0
20231012,180700,94854767,455,455,455,455,0
20231012,180600,94854767,455,455,455,455,0
20231012,180500,94854767,455,455,455,455,0
20231012,180400,94854767,455,455,455,455,0
20231012,180300,94854767,455,455,455,455,0
20231012,180200,94854767,455,455,455,455,0
20231012,180100,94854767,455,455,455,455,0
20231012,180000,94854767,455,455,455,455,0
20231012,175900,94854767,455,455,455,455,0
20231012,175800,94854767,455,455,455,455,0
20231012,175700,94854767,455,455,455,455,0
20231012,175600,94854767,455,455,455,455,0
20231012,175500,94854767,455,455,455,455,0
20231012,175400,94854767,455,455,455,455,0
20231012,175300,94854767,455,455,455,455,0
20231012,175200,94854767,455,455,455,455,0
20231012,175100,94854767,455,455,455,455,0
20231012,175000,94854767,455,455,455,455,0
20231012,174900,94854767,455,455,455,455,0
20231012,174800,94854767,455,455,455,455,0
20231012,174700,94854767,455,455,455,455,0
20231012,174600,94854767,455,455,455,455,0
20231012,174500,94854767,455,455,455,455,0
20231012,174400,94854767,455,455,455,455,0
20231012,174300,94854767,455,455,455,455,0
20231012,174200,94854767,455,455,455,455,0
20231012,174100,94854767,455,455,455,455,5269
20231012,174000,94854767,455,455,455,455,0
20231012,173900,94854767,455,455,455,455,0
20231012,173800,94854767,455,455,455,455,0
20231012,173700,94854767,455,455,455,455,0
20231012,173600,94854767,455,455,455,455,0
20231012,173500,94854767,455,455,455,455,0
20231012,173400,94854767,455,455,455,455,0
20231012,173300,94854767,455,455,455,455,0
20231012,173200,94854767,455,455,455,455,0
20231012,173100,94854767,455,455,455,455,0
20231012,173000,94854767,455,455,455,455,0
20231012,172900,94854767,455,455,455,455,0
20231012,172800,94854767,455,455,455,455,0
20231012,172700,94854767,455,455,455,455,0
20231012,172600,94854767,455,455,455,455,0
20231012,172500,94854767,455,455,455,455,0
20231012,172400,94854767,455,455,455,455,0
20231012,172300,94854767,455,455,455,455,0
20231012,172200,94854767,455,455,455,455,0
20231012,172100,94854767,455,455,455,455,0
20231012,172000,94854767,455,455,455,455,0
20231012,171900,94854767,455,455,455,455,0
20231012,171800,94854767,455,455,455,455,0
20231012,171700,94854767,455,455,455,455,0
20231012,171600,94854767,455,455,455,455,0
20231012,171500,94854767,455,455,455,455,0
20231012,171400,94854767,455,455,455,455,0
20231012,171300,94854767,455,455,455,455,0
20231012,171200,94854767,455,455,455,455,0
20231012,171100,94854767,455,455,455,455,5269
20231012,171000,94854767,455,455,455,455,0
20231012,170900,94854767,455,455,455,455,0
20231012,170800,94854767,455,455,455,455,0
20231012,170700,94854767,455,455,455,455,0
20231012,170600,94854767,455,455,455,455,0
20231012,170500,94854767,455,455,455,455,0
20231012,170400,94854767,455,455,455,455,0
20231012,170300,94854767,455,455,455,455,0
20231012,170200,94854767,455,455,455,455,0
20231012,170100,94854767,455,455,455,455,0
20231012,170000,94854767,455,455,455,455,0
20231012,165900,94854767,455,455,455,455,0
20231012,165800,94854767,455,455,455,455,0
20231012,165700,94854767,455,455,455,455,0
20231012,165600,94854767,455,455,455,455,0
20231012,165500,94854767,455,455,455,455,0
20231012,165400,94854767,455,455,455,455,0
20231012,165300,94854767,455,455,455,455,0
20231012,165200,94854767,455,455,455,455,0
20231012,165100,94854767,455,455,455,455,0
20231012,165000,94854767,455,455,455,455,0
20231012,164900,94854767,455,455,455,455,0
20231012,164800,94854767,455,455,455,455,0
20231012,164700,94854767,455,455,455,455,0
20231012,164600,94854767,455,455,455,455,0
20231012,164500,94854767,455,455,455,455,0
20231012,164400,94854767,455,455,455,455,0
20231012,164300,94854767,455,455,455,455,0
20231012,164200,94854767,455,455,455,455,0
20231012,164100,94854767,455,455,455,455,5269
20231012,164000,94854767,455,455,455,455,0
20231012,163900,94854767,455,455,455,455,0
20231012,163800,94854767,455,455,455,455,0
20231012,163700,94854767,455,455,455,455,0
20231012,163600,94854767,455,455,455,455,0
20231012,163500,94854767,455,455,455,455,0
20231012,163400,94854767,455,455,455,455,0
20231012,163300,94854767,455,455,455,455,0
20231012,163200,94854767,455,455,455,455,0
20231012,163100,94854767,455,455,455,455,0
20231012,163000,94854767,455,455,455,455,0
20231012,162900,94854767,455,455,455,455,0
20231012,162800,94854767,455,455,455,455,0
20231012,162700,94854767,455,455,455,455,0
20231012,162600,94854767,455,455,455,455,0
20231012,162500,94854767,455,455,455,455,0
20231012,162400,94854767,455,455,455,455,0
20231012,162300,94854767,455,455,455,455,0
20231012,162200,94854767,455,455,455,455,0
20231012,162100,94854767,455,455,455,455,0
20231012,162000,94854767,455,455,455,455,0
20231012,161900,94854767,455,455,455,455,0
20231012,161800,94854767,455,455,455,455,0
20231012,161700,94854767,455,455,455,455,0
20231012,161600,94854767,455,455,455,455,0
20231012,161500,94854767,455,455,455,455,0
20231012,161400,94854767,455,455,455,455,0
20231012,161300,94854767,455,455,455,455,0
20231012,161200,94854767,455,455,455,455,0
20231012,161100,94854767,455,455,455,455,5269
20231012,161000,94854767,455,455,455,455,0
20231012,160900,94854767,455,455,455,455,0
20231012,160800,94854767,455,455,455,455,0
20231012,160700,94854767,455,455,455,455,0
20231012,160600,94854767,455,455,455,455,0
20231012,160500,94854767,455,455,455,455,0
20231012,160400,94854767,455,455,455,455,0
20231012,160300,94854767,455,455,455,455,0
20231012,160200,94854767,455,455,455,455,0
20231012,160100,94854767,455,455,455,455,0
20231012,160000,94854767,455,455,455,455,0
20231012,155900,94854767,455,455,455,455,0
20231012,155800,94854767,455,455,455,455,0
20231012,155700,94854767,455,455,455,455,0
20231012,155600,94854767,455,455,455,455,0
20231012,155500,94854767,455,455,455,455,0
20231012,155400,94854767,455,455,455,455,0
20231012,155300,94854767,455,455,455,455,0
20231012,155200,94854767,455,455,455,455,0
20231012,155100,94854767,455,455,455,455,0
20231012,155000,94854767,455,455,455,455,0
20231012,154900,94854767,455,455,455,455,0
20231012,154800,94854767,455,455,455,455,0
20231012,154700,94854767,455,455,455,455,0
20231012,154600,94854767,455,455,455,455,0
20231012,154500,94854767,455,455,455,455,0
20231012,154400,94854767,455,455,455,455,0
20231012,154300,94854767,455,455,455,455,0
20231012,154200,94854767,455,455,455,455,0
20231012,154100,94854767,455,455,455,455,5269
20231012,154000,94854767,455,455,455,455,0
20231012,153900,94854767,455,455,455,455,0
20231012,153800,94854767,455,455,455,455,0
20231012,153700,94854767,455,455,455,455,0
20231012,153600,94854767,455,455,455,455,0
20231012,153500,94854767,455,455,455,455,0
20231012,153400,94854767,455,455,455,455,0
20231012,153300,94854767,455,455,455,455,0
20231012,153200,94854767,455,455,455,455,0
20231012,153100,94854767,455,455,455,455,0
20231012,153000,94854767,455,455,455,455,5269
20231012,152900,92457372,457,457,457,457,0
20231012,152800,92457372,457,457,457,457,0
20231012,152700,92457372,457,457,457,457,0
20231012,152600,92457372,457,457,457,457,0
20231012,152500,92457372,457,457,457,457,0
20231012,152400,92457372,457,457,457,457,0
20231012,152300,92457372,457,457,457,457,0
20231012,152200,92457372,457,457,457,457,0
20231012,152100,92457372,457,457,457,457,0
20231012,152000,92457372,457,457,457,457,0
20231012,151900,92457372,457,458,458,457,1483
20231012,151800,91779638,458,458,458,458,500
20231012,151700,91550638,458,458,458,458,500
20231012,151600,91321638,458,458,458,458,1
20231012,151500,91321180,458,458,458,458,50
20231012,151400,91298280,458,458,458,458,0
20231012,151300,91298280,458,458,458,458,0
20231012,151200,91298280,458,458,458,458,0
20231012,151100,91298280,458,458,458,458,0
20231012,151000,91298280,458,458,458,458,303
20231012,150900,91159506,458,458,458,458,0
20231012,150800,91159506,458,458,458,458,4
20231012,150700,91157674,458,458,458,458,186
20231012,150600,91072486,458,458,458,458,0
20231012,150500,91072486,458,458,458,458,0
20231012,150400,91072486,458,458,458,458,0
20231012,150300,91072486,458,458,458,458,0
20231012,150200,91072486,458,458,458,458,0
20231012,150100,91072486,458,458,458,458,0
20231012,150000,91072486,458,458,458,458,0
20231012,145900,91072486,458,458,458,458,0
20231012,145800,91072486,458,458,458,458,218
20231012,145700,90972642,457,457,457,457,0
20231012,145600,90972642,457,457,457,457,0
20231012,145500,90972642,457,457,457,457,0
20231012,145400,90972642,457,457,457,457,0
20231012,145300,90972642,457,457,457,457,0
20231012,145200,90972642,457,457,457,457,0
20231012,145100,90972642,457,457,457,457,0
20231012,145000,90972642,457,457,457,457,0
20231012,144900,90972642,457,457,457,457,0
20231012,144800,90972642,457,457,457,457,0
20231012,144700,90972642,457,457,457,457,0
20231012,144600,90972642,457,457,457,457,0
20231012,144500,90972642,457,457,457,457,0
20231012,144400,90972642,457,457,457,457,0
20231012,144300,90972642,457,457,457,457,0
20231012,144200,90972642,457,457,457,457,0
20231012,144100,90972642,457,457,457,457,0
20231012,144000,90972642,457,457,457,457,0
20231012,143900,90972642,457,457,457,457,0
20231012,143800,90972642,457,457,457,457,0
20231012,143700,90972642,457,457,457,457,0
20231012,143600,90972642,457,458,458,457,11
20231012,143500,90967614,457,457,457,457,2
20231012,143400,90966700,458,458,458,458,1
20231012,143300,90966242,455,455,455,455,0
20231012,143200,90966242,455,455,455,455,0
20231012,143100,90966242,455,455,455,455,0
20231012,143000,90966242,455,455,455,455,0
20231012,142900,90966242,455,455,455,455,0
20231012,142800,90966242,455,455,455,455,0
20231012,142700,90966242,455,457,457,455,10000
20231012,142600,86406589,459,459,459,459,0
20231012,142500,86406589,459,459,459,459,0
20231012,142400,86406589,459,459,459,459,109
20231012,142300,86356558,455,460,460,455,80000
20231012,142200,49880176,460,460,460,460,0
20231012,142100,49880176,460,460,460,460,0
20231012,142000,49880176,460,460,460,460,0
20231012,141900,49880176,460,460,460,460,1
20231012,141800,49879716,461,461,461,461,0
20231012,141700,49879716,461,461,461,461,0
20231012,141600,49879716,461,461,461,461,0
20231012,141500,49879716,461,460,461,460,944
20231012,141400,49445472,460,460,460,460,0
20231012,141300,49445472,460,460,460,460,60
20231012,141200,49417872,460,460,460,460,0
20231012,141100,49417872,460,460,460,460,3335
20231012,141000,47883772,460,460,460,460,0
20231012,140900,47883772,460,460,460,460,20
20231012,140800,47874572,461,461,461,461,382
20231012,140700,47698470,461,461,461,461,6
20231012,140600,47695704,462,462,462,462,0
20231012,140500,47695704,462,462,462,462,7
20231012,140400,47692470,462,462,462,462,0
20231012,140300,47692470,462,462,462,462,0
20231012,140200,47692470,462,462,462,462,55
20231012,140100,47667060,462,462,462,462,0
20231012,140000,47667060,462,462,462,462,0
20231012,135900,47667060,462,462,462,462,0
20231012,135800,47667060,462,462,462,462,0
20231012,135700,47667060,462,462,462,462,0
20231012,135600,47667060,462,462,462,462,0
20231012,135500,47667060,462,462,462,462,0
20231012,135400,47667060,462,462,462,462,0
20231012,135300,47667060,462,462,462,462,0
20231012,135200,47667060,462,462,462,462,0
20231012,135100,47667060,462,462,462,462,0
20231012,135000,47667060,462,462,462,462,0
20231012,134900,47667060,462,462,462,462,0
20231012,134800,47667060,462,462,462,462,0
20231012,134700,47667060,462,462,462,462,888
20231012,134600,47256804,462,462,462,462,0
20231012,134500,47256804,462,462,462,462,0
20231012,134400,47256804,462,462,462,462,0
20231012,134300,47256804,462,462,462,462,400
20231012,134200,47072004,462,462,462,462,0
20231012,134100,47072004,462,462,462,462,849
20231012,134000,46679766,463,463,463,463,0
20231012,133900,46679766,463,463,463,463,0
20231012,133800,46679766,463,463,463,463,0
20231012,133700,46679766,463,463,463,463,0
20231012,133600,46679766,463,463,463,463,0
20231012,133500,46679766,463,463,463,463,0
20231012,133400,46679766,463,463,463,463,0
20231012,133300,46679766,463,463,463,463,0
20231012,133200,46679766,463,463,463,463,0
20231012,133100,46679766,463,463,463,463,0
20231012,133000,46679766,463,463,463,463,0
20231012,132900,46679766,463,463,463,463,0
20231012,132800,46679766,463,463,463,463,0
20231012,132700,46679766,463,463,463,463,0
20231012,132600,46679766,463,463,463,463,0
20231012,132500,46679766,463,461,463,461,220
20231012,132400,46577914,459,459,459,459,9
20231012,132300,46573783,459,459,459,459,0
20231012,132200,46573783,459,459,459,459,150
20231012,132100,46504933,458,459,459,458,50000
20231012,132000,23602034,463,463,463,463,0
20231012,131900,23602034,463,463,463,463,0
20231012,131800,23602034,463,463,463,463,0
20231012,131700,23602034,463,463,463,463,0
20231012,131600,23602034,463,460,463,460,20001
20231012,131500,14401571,462,462,462,462,0
20231012,131400,14401571,462,462,462,462,0
20231012,131300,14401571,462,462,462,462,1
20231012,131200,14401109,462,462,462,462,51
20231012,131100,14377547,462,462,462,462,2
20231012,131000,14376623,462,462,462,462,50
20231012,130900,14353523,462,462,462,462,0
20231012,130800,14353523,462,462,462,462,112
20231012,130700,14301779,462,462,462,462,0
20231012,130600,14301779,462,462,462,462,4
20231012,130500,14299931,461,461,461,461,0
20231012,130400,14299931,461,461,461,461,0
20231012,130300,14299931,461,461,461,461,1
20231012,130200,14299470,461,461,461,461,585
20231012,130100,14029785,461,461,461,461,1651
20231012,130000,13268674,461,461,461,461,6
20231012,125900,13265908,461,461,461,461,0
20231012,125800,13265908,461,461,461,461,0
20231012,125700,13265908,461,459,461,459,5391
20231012,125600,10789004,458,458,458,458,0
20231012,125500,10789004,458,458,458,458,0
20231012,125400,10789004,458,458,458,458,0
20231012,125300,10789004,458,458,458,458,0
20231012,125200,10789004,458,458,458,458,0
20231012,125100,10789004,458,458,458,458,0
20231012,125000,10789004,458,458,458,458,0
20231012,124900,10789004,458,458,458,458,0
20231012,124800,10789004,458,458,458,458,0
20231012,124700,10789004,458,458,458,458,0
20231012,124600,10789004,458,458,458,458,0
20231012,124500,10789004,458,458,458,458,2881
20231012,124400,9469506,458,458,458,458,0
20231012,124300,9469506,458,458,458,458,0
20231012,124200,9469506,458,458,458,458,0
20231012,124100,9469506,458,458,458,458,0
20231012,124000,9469506,458,458,458,458,0
20231012,123900,9469506,458,458,458,458,100
20231012,123800,9423706,458,458,458,458,0
20231012,123700,9423706,458,458,458,458,0
20231012,123600,9423706,458,458,458,458,0
20231012,123500,9423706,458,458,458,458,0
20231012,123400,9423706,458,458,458,458,0
20231012,123300,9423706,458,458,458,458,0
20231012,123200,9423706,458,458,458,458,0
20231012,123100,9423706,458,458,458,458,0
20231012,123000,9423706,458,458,458,458,0
20231012,122900,9423706,458,458,458,458,0
20231012,122800,9423706,458,458,458,458,0
20231012,122700,9423706,458,458,458,458,0
20231012,122600,9423706,458,458,458,458,0
20231012,122500,9423706,458,458,458,458,1
20231012,122400,9423248,458,458,458,458,0
20231012,122300,9423248,458,458,458,458,0
20231012,122200,9423248,458,458,458,458,2
20231012,122100,9422332,458,458,458,458,0
20231012,122000,9422332,458,458,458,458,0
20231012,121900,9422332,458,458,458,458,0
20231012,121800,9422332,458,458,458,458,0
20231012,121700,9422332,458,458,458,458,0
20231012,121600,9422332,458,458,458,458,2
20231012,121500,9421416,458,458,458,458,0
20231012,121400,9421416,458,458,458,458,0
20231012,121300,9421416,458,458,458,458,300
20231012,121200,9284016,457,457,457,457,0
20231012,121100,9284016,457,457,457,457,0
20231012,121000,9284016,457,457,457,457,0
20231012,120900,9284016,457,457,457,457,0
20231012,120800,9284016,457,457,457,457,0
20231012,120700,9284016,457,457,457,457,0
20231012,120600,9284016,457,457,457,457,0
20231012,120500,9284016,457,457,457,457,0
20231012,120400,9284016,457,457,457,457,0
20231012,120300,9284016,457,457,457,457,0
20231012,120200,9284016,457,457,457,457,0
20231012,120100,9284016,457,457,457,457,0
20231012,120000,9284016,457,457,457,457,0
20231012,115900,9284016,457,457,457,457,0
20231012,115800,9284016,457,457,457,457,0
20231012,115700,9284016,457,457,457,457,0
20231012,115600,9284016,457,457,457,457,0
20231012,115500,9284016,457,457,457,457,0
20231012,115400,9284016,457,457,457,457,0
20231012,115300,9284016,457,457,457,457,0
20231012,115200,9284016,457,457,457,457,0
20231012,115100,9284016,457,457,457,457,0
20231012,115000,9284016,457,457,457,457,0
20231012,114900,9284016,457,458,458,457,3
20231012,114800,9282643,457,457,457,457,0
20231012,114700,9282643,457,457,457,457,0
20231012,114600,9282643,457,457,457,457,0
20231012,114500,9282643,457,457,457,457,0
20231012,114400,9282643,457,457,457,457,0
20231012,114300,9282643,457,457,457,457,0
20231012,114200,9282643,457,457,457,457,0
20231012,114100,9282643,457,457,457,457,0
20231012,114000,9282643,457,457,457,457,0
20231012,113900,9282643,457,457,457,457,0
20231012,113800,9282643,457,457,457,457,0
20231012,113700,9282643,457,457,457,457,0
20231012,113600,9282643,457,458,458,457,2
20231012,113500,9281728,458,458,458,458,0
20231012,113400,9281728,458,458,458,458,0
20231012,113300,9281728,458,458,458,458,0
20231012,113200,9281728,458,458,458,458,0
20231012,113100,9281728,458,458,458,458,0
20231012,113000,9281728,458,458,458,458,0
20231012,112900,9281728,458,458,458,458,0
20231012,112800,9281728,458,458,458,458,0
20231012,112700,9281728,458,458,458,458,0
20231012,112600,9281728,458,458,458,458,3
20231012,112500,9280354,458,458,458,458,0
20231012,112400,9280354,458,458,458,458,0
20231012,112300,9280354,458,458,458,458,0
20231012,112200,9280354,458,458,458,458,0
20231012,112100,9280354,458,458,458,458,96
20231012,112000,9236386,458,458,458,458,90
20231012,111900,9195166,458,458,458,458,0
20231012,111800,9195166,458,458,458,458,0
20231012,111700,9195166,458,458,458,458,0
20231012,111600,9195166,458,458,458,458,6
20231012,111500,9192418,458,458,458,458,0
20231012,111400,9192418,458,458,458,458,0
20231012,111300,9192418,458,458,458,458,0
20231012,111200,9192418,458,458,458,458,0
20231012,111100,9192418,458,458,458,458,0
20231012,111000,9192418,458,458,458,458,0
20231012,110900,9192418,458,458,458,458,0
20231012,110800,9192418,458,458,458,458,0
20231012,110700,9192418,458,458,458,458,0
20231012,110600,9192418,458,458,458,458,21
20231012,110500,9182800,457,457,457,457,0
20231012,110400,9182800,457,457,457,457,0
20231012,110300,9182800,457,457,457,457,0
20231012,110200,9182800,457,457,457,457,0
20231012,110100,9182800,457,457,457,457,0
20231012,110000,9182800,457,457,457,457,0
20231012,105900,9182800,457,457,457,457,0
20231012,105800,9182800,457,457,457,457,150
20231012,105700,9114250,457,457,457,457,0
20231012,105600,9114250,457,457,457,457,0
20231012,105500,9114250,457,457,457,457,0
20231012,105400,9114250,457,457,457,457,0
20231012,105300,9114250,457,457,457,457,0
20231012,105200,9114250,457,457,457,457,0
20231012,105100,9114250,457,457,457,457,0
20231012,105000,9114250,457,457,457,457,0
20231012,104900,9114250,457,457,457,457,1221
20231012,104800,8556253,457,457,457,457,0
20231012,104700,8556253,457,457,457,457,0
20231012,104600,8556253,457,457,457,457,0
20231012,104500,8556253,457,457,457,457,0
20231012,104400,8556253,457,457,457,457,0
20231012,104300,8556253,457,457,457,457,0
20231012,104200,8556253,457,457,457,457,0
20231012,104100,8556253,457,457,457,457,2
20231012,104000,8555339,457,457,457,457,0
20231012,103900,8555339,457,457,457,457,0
20231012,103800,8555339,457,457,457,457,0
20231012,103700,8555339,457,457,457,457,6
20231012,103600,8552597,457,457,457,457,0
20231012,103500,8552597,457,457,457,457,0
20231012,103400,8552597,457,457,457,457,0
20231012,103300,8552597,457,457,457,457,0
20231012,103200,8552597,457,457,457,457,0
20231012,103100,8552597,457,457,457,457,0
20231012,103000,8552597,457,457,457,457,0
20231012,102900,8552597,457,457,457,457,0
20231012,102800,8552597,457,457,457,457,0
20231012,102700,8552597,457,457,457,457,0
20231012,102600,8552597,457,457,457,457,0
20231012,102500,8552597,457,457,457,457,0
20231012,102400,8552597,457,457,457,457,0
20231012,102300,8552597,457,457,457,457,0
20231012,102200,8552597,457,457,457,457,0
20231012,102100,8552597,457,457,457,457,5968
20231012,102000,5825221,454,454,454,454,0
20231012,101900,5825221,454,454,454,454,0
20231012,101800,5825221,454,454,454,454,0
20231012,101700,5825221,454,455,455,454,464
20231012,101600,5614152,458,458,458,458,0
20231012,101500,5614152,458,458,458,458,0
20231012,101400,5614152,458,458,458,458,0
20231012,101300,5614152,458,458,458,458,0
20231012,101200,5614152,458,458,458,458,0
20231012,101100,5614152,458,458,458,458,0
20231012,101000,5614152,458,458,458,458,0
20231012,100900,5614152,458,458,458,458,0
20231012,100800,5614152,458,458,458,458,0
20231012,100700,5614152,458,458,458,458,5
20231012,100600,5611862,454,454,454,454,0
20231012,100500,5611862,454,454,454,454,0
20231012,100400,5611862,454,454,454,454,0
20231012,100300,5611862,454,454,454,454,0
20231012,100200,5611862,454,454,454,454,0
20231012,100100,5611862,454,454,454,454,0
20231012,100000,5611862,454,454,454,454,0
20231012,095900,5611862,454,454,454,454,0
20231012,095800,5611862,454,454,454,454,0
20231012,095700,5611862,454,454,454,454,0
20231012,095600,5611862,454,454,454,454,0
20231012,095500,5611862,454,454,454,454,0
20231012,095400,5611862,454,454,454,454,0
20231012,095300,5611862,454,454,454,454,0
20231012,095200,5611862,454,454,454,454,0
20231012,095100,5611862,454,454,454,454,0
20231012,095000,5611862,454,454,454,454,0
20231012,094900,5611862,454,454,454,454,0
20231012,094800,5611862,454,454,454,454,0
20231012,094700,5611862,454,454,454,454,0
20231012,094600,5611862,454,454,454,454,0
20231012,094500,5611862,454,454,454,454,0
20231012,094400,5611862,454,454,454,454,0
20231012,094300,5611862,454,454,454,454,0
20231012,094200,5611862,454,455,455,454,700
20231012,094100,5293481,455,455,455,455,0
20231012,094000,5293481,455,455,455,455,0
20231012,093900,5293481,455,455,455,455,0
20231012,093800,5293481,455,455,455,455,0
20231012,093700,5293481,455,457,457,455,500
20231012,093600,5065963,458,458,458,458,0
20231012,093500,5065963,458,458,458,458,0
20231012,093400,5065963,458,458,458,458,1
20231012,093300,5065505,458,458,458,458,23
20231012,093200,5054971,458,458,458,458,7
20231012,093100,5051765,457,457,457,457,0
20231012,093000,5051765,457,459,459,457,209
20231012,092900,4955852,457,457,457,457,0
20231012,092800,4955852,457,457,457,457,0
20231012,092700,4955852,457,457,457,457,0
20231012,092600,4955852,457,457,457,457,0
20231012,092500,4955852,457,457,457,457,0
20231012,092400,4955852,457,457,457,457,0
20231012,092300,4955852,457,457,457,457,0
20231012,092200,4955852,457,457,457,457,0
20231012,092100,4955852,457,457,457,457,0
20231012,092000,4955852,457,457,457,457,0
20231012,091900,4955852,457,457,457,457,1
20231012,091800,4955395,458,458,458,458,0
20231012,091700,4955395,458,458,458,458,0
20231012,091600,4955395,458,458,458,458,0
20231012,091500,4955395,458,458,458,458,0
20231012,091400,4955395,458,458,458,458,0
20231012,091300,4955395,458,459,459,455,4533
20231012,091200,2889912,456,456,456,456,0
20231012,091100,2889912,456,456,456,456,0
20231012,091000,2889912,456,456,456,456,0
20231012,090900,2889912,456,456,456,456,0
20231012,090800,2889912,456,456,456,456,0
20231012,090700,2889912,456,456,456,456,58
20231012,090600,2863464,458,458,458,458,13
20231012,090500,2857510,460,460,460,460,0
20231012,090400,2857510,460,460,460,460,0
20231012,090300,2857510,460,460,460,460,0
20231012,090200,2857510,460,460,460,460,0
20231012,090100,2857510,460,460,460,460,0
20231012,090000,2857510,460,450,460,450,6350