stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231017,184700,54523248,490,490,490,490,859
20231017,184600,54523248,490,490,490,490,0
20231017,184500,54523248,490,490,490,490,0
20231017,184400,54523248,490,490,490,490,0
20231017,184300,54523248,490,490,490,490,0
20231017,184200,54523248,490,490,490,490,0
20231017,184100,54523248,490,490,490,490,0
20231017,184000,54523248,490,490,490,490,0
20231017,183900,54523248,490,490,490,490,0
20231017,183800,54523248,490,490,490,490,0
20231017,183700,54523248,490,490,490,490,0
20231017,183600,54523248,490,490,490,490,0
20231017,183500,54523248,490,490,490,490,0
20231017,183400,54523248,490,490,490,490,0
20231017,183300,54523248,490,490,490,490,0
20231017,183200,54523248,490,490,490,490,0
20231017,183100,54523248,490,490,490,490,0
20231017,183000,54523248,490,490,490,490,0
20231017,182900,54523248,490,490,490,490,0
20231017,182800,54523248,490,490,490,490,0
20231017,182700,54523248,490,490,490,490,0
20231017,182600,54523248,490,490,490,490,0
20231017,182500,54523248,490,490,490,490,0
20231017,182400,54523248,490,490,490,490,0
20231017,182300,54523248,490,490,490,490,0
20231017,182200,54523248,490,490,490,490,0
20231017,182100,54523248,490,490,490,490,0
20231017,182000,54523248,490,490,490,490,0
20231017,181900,54523248,490,490,490,490,0
20231017,181800,54523248,490,490,490,490,0
20231017,181700,54523248,490,490,490,490,859
20231017,181600,54523248,490,490,490,490,0
20231017,181500,54523248,490,490,490,490,0
20231017,181400,54523248,490,490,490,490,0
20231017,181300,54523248,490,490,490,490,0
20231017,181200,54523248,490,490,490,490,0
20231017,181100,54523248,490,490,490,490,0
20231017,181000,54523248,490,490,490,490,0
20231017,180900,54523248,490,490,490,490,0
20231017,180800,54523248,490,490,490,490,0
20231017,180700,54523248,490,490,490,490,0
20231017,180600,54523248,490,490,490,490,0
20231017,180500,54523248,490,490,490,490,0
20231017,180400,54523248,490,490,490,490,0
20231017,180300,54523248,490,490,490,490,0
20231017,180200,54523248,490,490,490,490,0
20231017,180100,54523248,490,490,490,490,0
20231017,180000,54523248,490,490,490,490,0
20231017,175900,54523248,490,490,490,490,0
20231017,175800,54523248,490,490,490,490,0
20231017,175700,54523248,490,490,490,490,0
20231017,175600,54523248,490,490,490,490,0
20231017,175500,54523248,490,490,490,490,0
20231017,175400,54523248,490,490,490,490,0
20231017,175300,54523248,490,490,490,490,0
20231017,175200,54523248,490,490,490,490,0
20231017,175100,54523248,490,490,490,490,0
20231017,175000,54523248,490,490,490,490,0
20231017,174900,54523248,490,490,490,490,0
20231017,174800,54523248,490,490,490,490,0
20231017,174700,54523248,490,490,490,490,859
20231017,174600,54523248,490,490,490,490,0
20231017,174500,54523248,490,490,490,490,0
20231017,174400,54523248,490,490,490,490,0
20231017,174300,54523248,490,490,490,490,0
20231017,174200,54523248,490,490,490,490,0
20231017,174100,54523248,490,490,490,490,0
20231017,174000,54523248,490,490,490,490,0
20231017,173900,54523248,490,490,490,490,0
20231017,173800,54523248,490,490,490,490,0
20231017,173700,54523248,490,490,490,490,0
20231017,173600,54523248,490,490,490,490,0
20231017,173500,54523248,490,490,490,490,0
20231017,173400,54523248,490,490,490,490,0
20231017,173300,54523248,490,490,490,490,0
20231017,173200,54523248,490,490,490,490,0
20231017,173100,54523248,490,490,490,490,0
20231017,173000,54523248,490,490,490,490,0
20231017,172900,54523248,490,490,490,490,0
20231017,172800,54523248,490,490,490,490,0
20231017,172700,54523248,490,490,490,490,0
20231017,172600,54523248,490,490,490,490,0
20231017,172500,54523248,490,490,490,490,0
20231017,172400,54523248,490,490,490,490,0
20231017,172300,54523248,490,490,490,490,0
20231017,172200,54523248,490,490,490,490,0
20231017,172100,54523248,490,490,490,490,0
20231017,172000,54523248,490,490,490,490,0
20231017,171900,54523248,490,490,490,490,0
20231017,171800,54523248,490,490,490,490,0
20231017,171700,54523248,490,490,490,490,859
20231017,171600,54523248,490,490,490,490,0
20231017,171500,54523248,490,490,490,490,0
20231017,171400,54523248,490,490,490,490,0
20231017,171300,54523248,490,490,490,490,0
20231017,171200,54523248,490,490,490,490,0
20231017,171100,54523248,490,490,490,490,0
20231017,171000,54523248,490,490,490,490,0
20231017,170900,54523248,490,490,490,490,0
20231017,170800,54523248,490,490,490,490,0
20231017,170700,54523248,490,490,490,490,0
20231017,170600,54523248,490,490,490,490,0
20231017,170500,54523248,490,490,490,490,0
20231017,170400,54523248,490,490,490,490,0
20231017,170300,54523248,490,490,490,490,0
20231017,170200,54523248,490,490,490,490,0
20231017,170100,54523248,490,490,490,490,0
20231017,170000,54523248,490,490,490,490,0
20231017,165900,54523248,490,490,490,490,0
20231017,165800,54523248,490,490,490,490,0
20231017,165700,54523248,490,490,490,490,0
20231017,165600,54523248,490,490,490,490,0
20231017,165500,54523248,490,490,490,490,0
20231017,165400,54523248,490,490,490,490,0
20231017,165300,54523248,490,490,490,490,0
20231017,165200,54523248,490,490,490,490,0
20231017,165100,54523248,490,490,490,490,0
20231017,165000,54523248,490,490,490,490,0
20231017,164900,54523248,490,490,490,490,0
20231017,164800,54523248,490,490,490,490,0
20231017,164700,54523248,490,490,490,490,859
20231017,164600,54523248,490,490,490,490,0
20231017,164500,54523248,490,490,490,490,0
20231017,164400,54523248,490,490,490,490,0
20231017,164300,54523248,490,490,490,490,0
20231017,164200,54523248,490,490,490,490,0
20231017,164100,54523248,490,490,490,490,0
20231017,164000,54523248,490,490,490,490,0
20231017,163900,54523248,490,490,490,490,0
20231017,163800,54523248,490,490,490,490,0
20231017,163700,54523248,490,490,490,490,0
20231017,163600,54523248,490,490,490,490,0
20231017,163500,54523248,490,490,490,490,0
20231017,163400,54523248,490,490,490,490,0
20231017,163300,54523248,490,490,490,490,0
20231017,163200,54523248,490,490,490,490,0
20231017,163100,54523248,490,490,490,490,0
20231017,163000,54523248,490,490,490,490,0
20231017,162900,54523248,490,490,490,490,0
20231017,162800,54523248,490,490,490,490,0
20231017,162700,54523248,490,490,490,490,0
20231017,162600,54523248,490,490,490,490,0
20231017,162500,54523248,490,490,490,490,0
20231017,162400,54523248,490,490,490,490,0
20231017,162300,54523248,490,490,490,490,0
20231017,162200,54523248,490,490,490,490,0
20231017,162100,54523248,490,490,490,490,0
20231017,162000,54523248,490,490,490,490,0
20231017,161900,54523248,490,490,490,490,0
20231017,161800,54523248,490,490,490,490,0
20231017,161700,54523248,490,490,490,490,859
20231017,161600,54523248,490,490,490,490,0
20231017,161500,54523248,490,490,490,490,0
20231017,161400,54523248,490,490,490,490,0
20231017,161300,54523248,490,490,490,490,0
20231017,161200,54523248,490,490,490,490,0
20231017,161100,54523248,490,490,490,490,0
20231017,161000,54523248,490,490,490,490,0
20231017,160900,54523248,490,490,490,490,0
20231017,160800,54523248,490,490,490,490,0
20231017,160700,54523248,490,490,490,490,0
20231017,160600,54523248,490,490,490,490,0
20231017,160500,54523248,490,490,490,490,0
20231017,160400,54523248,490,490,490,490,0
20231017,160300,54523248,490,490,490,490,0
20231017,160200,54523248,490,490,490,490,0
20231017,160100,54523248,490,490,490,490,0
20231017,160000,54523248,490,490,490,490,0
20231017,155900,54523248,490,490,490,490,0
20231017,155800,54523248,490,490,490,490,0
20231017,155700,54523248,490,490,490,490,0
20231017,155600,54523248,490,490,490,490,0
20231017,155500,54523248,490,490,490,490,0
20231017,155400,54523248,490,490,490,490,0
20231017,155300,54523248,490,490,490,490,0
20231017,155200,54523248,490,490,490,490,0
20231017,155100,54523248,490,490,490,490,0
20231017,155000,54523248,490,490,490,490,0
20231017,154900,54523248,490,490,490,490,0
20231017,154800,54523248,490,490,490,490,0
20231017,154700,54523248,490,490,490,490,859
20231017,154600,54523248,490,490,490,490,0
20231017,154500,54523248,490,490,490,490,0
20231017,154400,54523248,490,490,490,490,0
20231017,154300,54523248,490,490,490,490,0
20231017,154200,54523248,490,490,490,490,0
20231017,154100,54523248,490,490,490,490,0
20231017,154000,54523248,490,490,490,490,0
20231017,153900,54523248,490,490,490,490,0
20231017,153800,54523248,490,490,490,490,0
20231017,153700,54523248,490,490,490,490,0
20231017,153600,54523248,490,490,490,490,0
20231017,153500,54523248,490,490,490,490,0
20231017,153400,54523248,490,490,490,490,0
20231017,153300,54523248,490,490,490,490,0
20231017,153200,54523248,490,490,490,490,0
20231017,153100,54523248,490,490,490,490,0
20231017,153000,54523248,490,490,490,490,859
20231017,152900,54102338,489,489,489,489,0
20231017,152800,54102338,489,489,489,489,0
20231017,152700,54102338,489,489,489,489,0
20231017,152600,54102338,489,489,489,489,0
20231017,152500,54102338,489,489,489,489,0
20231017,152400,54102338,489,489,489,489,0
20231017,152300,54102338,489,489,489,489,0
20231017,152200,54102338,489,489,489,489,0
20231017,152100,54102338,489,489,489,489,0
20231017,152000,54102338,489,489,489,489,0
20231017,151900,54102338,489,489,489,489,20
20231017,151800,54092558,489,489,489,489,22
20231017,151700,54081800,489,489,489,489,20
20231017,151600,54072020,489,489,489,489,122
20231017,151500,54012362,489,489,489,489,20
20231017,151400,54002582,489,489,489,489,20
20231017,151300,53992802,489,489,489,489,33
20231017,151200,53976665,489,489,489,489,110
20231017,151100,53922875,489,489,489,488,21
20231017,151000,53912607,489,489,489,488,22
20231017,150900,53901850,488,489,489,488,22
20231017,150800,53891094,488,488,489,488,23
20231017,150700,53879850,488,489,489,488,23
20231017,150600,53868605,489,489,489,489,20
20231017,150500,53858825,490,489,490,489,20
20231017,150400,53849036,489,490,490,489,71
20231017,150300,53814257,490,489,490,489,21
20231017,150200,53803971,490,490,490,488,522
20231017,150100,53548199,489,489,490,489,22
20231017,150000,53537421,490,489,490,489,20
20231017,145900,53527622,490,489,490,489,22
20231017,145800,53516843,490,489,490,489,21
20231017,145700,53506554,490,490,490,489,20
20231017,145600,53496756,490,490,490,489,23
20231017,145500,53485488,490,489,490,489,23
20231017,145400,53474219,490,490,490,489,20
20231017,145300,53464420,490,489,490,489,30
20231017,145200,53449728,489,489,489,489,21
20231017,145100,53439459,489,489,489,487,21
20231017,145000,53429193,489,489,489,489,20
20231017,144900,53419413,489,489,489,489,21
20231017,144800,53409144,489,489,489,489,20
20231017,144700,53399364,489,489,489,489,22
20231017,144600,53388606,489,489,489,489,22
20231017,144500,53377848,489,489,489,489,21
20231017,144400,53367579,489,489,489,489,20
20231017,144300,53357799,489,487,489,487,22
20231017,144200,53347043,489,489,489,489,36
20231017,144100,53329439,489,489,489,489,21
20231017,144000,53319170,489,489,489,489,22
20231017,143900,53308412,489,489,489,489,20
20231017,143800,53298632,488,488,488,488,20
20231017,143700,53288872,488,488,488,488,24
20231017,143600,53277160,488,488,488,488,21
20231017,143500,53266912,488,488,488,488,21
20231017,143400,53256664,488,488,488,488,21
20231017,143300,53246416,488,488,488,488,20
20231017,143200,53236656,488,488,488,488,20
20231017,143100,53226896,488,488,488,488,21
20231017,143000,53216648,488,488,488,488,20
20231017,142900,53206888,488,488,488,488,21
20231017,142800,53196640,488,488,488,488,21
20231017,142700,53186392,488,487,488,487,20
20231017,142600,53176633,485,488,489,485,2225
20231017,142500,52097428,489,488,489,485,5721
20231017,142400,49319282,489,490,490,489,769
20231017,142300,48942831,490,490,490,490,220
20231017,142200,48835031,490,490,490,490,521
20231017,142100,48579741,490,490,490,490,21
20231017,142000,48569451,490,490,490,490,20
20231017,141900,48559651,490,490,490,490,21
20231017,141800,48549361,490,490,490,489,40
20231017,141700,48529781,490,489,490,489,533
20231017,141600,48268624,489,490,490,489,531
20231017,141500,48008443,490,489,490,489,22
20231017,141400,47997665,490,490,490,489,22
20231017,141300,47986887,490,490,490,489,23
20231017,141200,47975619,490,489,490,489,24
20231017,141100,47963863,490,490,490,489,24
20231017,141000,47952107,489,489,490,489,83
20231017,140900,47911499,490,489,490,489,22
20231017,140800,47900721,490,490,490,490,20
20231017,140700,47890921,490,489,490,489,24
20231017,140600,47879163,490,490,490,489,30
20231017,140500,47864473,489,490,490,489,29
20231017,140400,47850272,490,490,490,490,201
20231017,140300,47751782,490,490,490,490,20
20231017,140200,47741982,490,490,490,490,20
20231017,140100,47732182,490,490,490,490,23
20231017,140000,47720912,490,490,490,490,20
20231017,135900,47711112,490,489,490,489,22
20231017,135800,47700334,490,490,490,489,34
20231017,135700,47683687,490,490,490,489,333
20231017,135600,47520537,490,490,490,490,20
20231017,135500,47510737,490,490,490,490,21
20231017,135400,47500447,490,489,490,489,9405
20231017,135300,42901373,490,490,490,489,3020
20231017,135200,41424573,490,490,490,490,22
20231017,135100,41413793,490,490,490,490,21
20231017,135000,41403503,490,490,490,490,20
20231017,134900,41393703,490,490,490,490,21
20231017,134800,41383413,490,490,490,489,1020
20231017,134700,40884613,489,490,490,489,2020
20231017,134600,39896813,490,489,490,489,4698
20231017,134500,37599480,489,489,489,489,20
20231017,134400,37589700,489,489,489,489,20
20231017,134300,37579920,489,489,489,489,21
20231017,134200,37569651,489,489,489,489,21
20231017,134100,37559382,489,489,489,489,20
20231017,134000,37549602,489,489,489,489,31
20231017,133900,37534443,489,488,489,488,10025
20231017,133800,32641762,488,487,488,487,20
20231017,133700,32632008,487,487,487,487,32
20231017,133600,32616424,487,487,487,487,20
20231017,133500,32606684,487,488,488,487,157
20231017,133400,32530215,488,487,488,487,43
20231017,133300,32509252,488,488,488,487,40
20231017,133200,32489752,488,488,488,487,540
20231017,133100,32226752,488,488,488,488,22
20231017,133000,32216016,488,488,488,488,20
20231017,132900,32206256,488,488,488,488,20
20231017,132800,32196496,488,488,488,488,21
20231017,132700,32186248,488,488,488,488,30
20231017,132600,32171608,488,488,488,488,21
20231017,132500,32161360,488,488,488,488,853
20231017,132400,31745096,488,488,488,488,20
20231017,132300,31735336,488,488,488,488,21
20231017,132200,31725088,488,488,488,488,21
20231017,132100,31714840,488,488,488,488,20
20231017,132000,31705080,488,488,488,488,20
20231017,131900,31695320,488,488,488,488,21
20231017,131800,31685072,488,488,488,488,20
20231017,131700,31675312,488,488,488,488,20
20231017,131600,31665552,488,488,488,488,21
20231017,131500,31655304,488,488,488,488,20
20231017,131400,31645544,488,488,488,488,20
20231017,131300,31635784,488,488,488,488,21
20231017,131200,31625536,487,488,488,487,21
20231017,131100,31615289,488,488,488,488,20
20231017,131000,31605529,488,488,488,488,21
20231017,130900,31595281,488,488,488,488,20
20231017,130800,31585521,488,488,488,488,20
20231017,130700,31575761,488,488,488,488,21
20231017,130600,31565513,488,488,488,488,20
20231017,130500,31555753,488,488,488,488,29
20231017,130400,31541601,488,487,488,487,2144
20231017,130300,30497450,487,487,487,487,20
20231017,130200,30487710,487,487,487,487,20
20231017,130100,30477970,487,487,487,487,21
20231017,130000,30467743,487,487,487,487,53
20231017,125900,30441932,487,486,487,486,20
20231017,125800,30432195,487,487,487,487,21
20231017,125700,30421968,487,487,487,487,22
20231017,125600,30411254,487,485,487,485,20
20231017,125500,30401522,486,487,487,486,70
20231017,125400,30367481,487,487,487,486,21
20231017,125300,30357255,487,487,487,487,21
20231017,125200,30347028,487,487,487,487,20
20231017,125100,30337288,487,487,487,487,20
20231017,125000,30327548,487,487,487,486,32
20231017,124900,30311966,487,486,487,486,20
20231017,124800,30302228,487,486,487,486,20
20231017,124700,30292489,487,486,487,486,22
20231017,124600,30281776,487,486,487,486,20
20231017,124500,30272038,487,486,487,486,20
20231017,124400,30262299,487,486,487,486,122
20231017,124300,30202886,487,485,487,485,20
20231017,124200,30193178,485,485,485,485,25
20231017,124100,30181053,485,485,485,485,41
20231017,124000,30161168,485,485,485,485,20
20231017,123900,30151468,485,485,485,485,20
20231017,123800,30141768,485,485,485,485,21
20231017,123700,30131583,483,485,485,483,140
20231017,123600,30063884,485,486,487,485,1880
20231017,123500,29152026,486,487,487,486,22
20231017,123400,29141313,487,487,487,487,21
20231017,123300,29131086,487,487,487,487,20
20231017,123200,29121346,487,487,487,486,119
20231017,123100,29063491,487,487,487,487,71
20231017,123000,29028914,487,487,487,487,431
20231017,122900,28819017,487,487,487,487,22
20231017,122800,28808303,487,487,487,487,21
20231017,122700,28798076,487,487,487,487,133
20231017,122600,28733305,487,487,487,487,31
20231017,122500,28718208,487,487,487,487,21
20231017,122400,28707981,487,487,487,487,20
20231017,122300,28698241,487,487,487,487,21
20231017,122200,28688014,487,487,487,487,20
20231017,122100,28678274,487,487,487,487,20
20231017,122000,28668534,487,487,487,487,22
20231017,121900,28657820,487,487,487,487,32
20231017,121800,28642236,487,487,487,486,22
20231017,121700,28631523,487,487,487,487,63
20231017,121600,28600842,486,487,487,486,220
20231017,121500,28493902,487,487,487,487,20
20231017,121400,28484162,487,487,487,487,21
20231017,121300,28473935,487,487,487,487,21
20231017,121200,28463708,487,487,487,487,20
20231017,121100,28453968,487,487,487,487,21
20231017,121000,28443741,487,487,487,487,20
20231017,120900,28434001,487,487,487,487,27
20231017,120800,28420852,487,487,487,487,121
20231017,120700,28361925,487,486,487,486,83
20231017,120600,28321567,486,487,487,486,24
20231017,120500,28309882,487,487,487,487,21
20231017,120400,28299655,488,488,488,488,20
20231017,120300,28289895,488,488,488,488,20
20231017,120200,28280135,488,488,488,488,22
20231017,120100,28269399,488,488,488,488,20
20231017,120000,28259639,488,488,488,488,20
20231017,115900,28249879,488,488,488,488,21
20231017,115800,28239631,488,488,488,488,20
20231017,115700,28229871,488,488,488,488,20
20231017,115600,28220111,488,488,488,488,21
20231017,115500,28209863,488,488,488,488,20
20231017,115400,28200103,488,488,488,488,20
20231017,115300,28190343,486,488,488,486,22
20231017,115200,28179609,488,488,488,488,20
20231017,115100,28169849,488,488,488,488,20
20231017,115000,28160089,488,487,488,487,21
20231017,114900,28149847,487,488,488,487,270
20231017,114800,28018337,488,487,488,487,20
20231017,114700,28008579,487,488,488,487,736
20231017,114600,27650136,488,488,488,488,20
20231017,114500,27640376,488,488,488,487,311
20231017,114400,27488899,488,488,488,488,21
20231017,114300,27478651,488,488,488,488,20
20231017,114200,27468891,488,488,488,488,25
20231017,114100,27456691,489,488,489,488,21
20231017,114000,27446428,488,489,489,488,22
20231017,113900,27435672,489,489,489,489,20
20231017,113800,27425892,489,489,489,488,519
20231017,113700,27172604,488,488,489,488,35
20231017,113600,27155504,488,489,489,488,1023
20231017,113500,26656258,489,489,489,489,22
20231017,113400,26645500,489,489,489,489,20
20231017,113300,26635720,489,489,489,489,20
20231017,113200,26625940,489,489,489,489,21
20231017,113100,26615671,489,489,489,489,21
20231017,113000,26605402,489,489,489,489,20
20231017,112900,26595622,489,489,489,489,21
20231017,112800,26585353,489,489,489,489,21
20231017,112700,26575084,489,489,489,489,21
20231017,112600,26564815,489,488,489,488,21
20231017,112500,26554553,488,488,488,488,1021
20231017,112400,26056305,488,488,488,488,2050
20231017,112300,25055905,488,488,488,488,1021
20231017,112200,24557657,488,488,488,488,3022
20231017,112100,23082921,488,488,488,488,21
20231017,112000,23072673,486,488,488,486,3522
20231017,111900,21360229,488,488,488,488,21
20231017,111800,21349981,488,488,488,488,30
20231017,111700,21335341,488,486,488,486,2032
20231017,111600,20347725,486,486,486,486,5021
20231017,111500,17907519,486,486,486,486,20
20231017,111400,17897799,486,486,486,486,21
20231017,111300,17887593,486,486,486,486,30
20231017,111200,17873013,486,486,486,486,20
20231017,111100,17863293,486,486,486,484,36
20231017,111000,17845826,486,486,486,486,20
20231017,110900,17836106,486,486,486,486,20
20231017,110800,17826386,486,486,486,486,23
20231017,110700,17815208,486,486,486,486,320
20231017,110600,17659688,486,486,486,486,20
20231017,110500,17649968,486,486,486,486,21
20231017,110400,17639762,486,486,486,486,20
20231017,110300,17630042,486,486,486,486,22
20231017,110200,17619350,486,486,486,486,21
20231017,110100,17609144,486,486,486,486,21
20231017,110000,17598938,486,486,486,486,33
20231017,105900,17582900,486,486,486,486,21
20231017,105800,17572694,486,486,486,486,20
20231017,105700,17562974,486,486,486,486,20
20231017,105600,17553254,486,486,486,486,22
20231017,105500,17542562,486,486,486,486,20
20231017,105400,17532842,486,486,486,486,20
20231017,105300,17523122,486,486,486,486,21
20231017,105200,17512916,486,486,486,486,20
20231017,105100,17503196,486,486,486,486,38
20231017,105000,17484728,486,486,486,486,22
20231017,104900,17474036,486,486,486,486,22
20231017,104800,17463344,486,486,486,486,22
20231017,104700,17452652,486,486,486,486,670
20231017,104600,17127032,486,486,486,486,22
20231017,104500,17116340,486,486,486,486,20
20231017,104400,17106620,486,486,486,486,1041
20231017,104300,16600694,486,487,487,486,163
20231017,104200,16521433,488,485,488,485,3347
20231017,104100,14897472,485,485,485,485,21
20231017,104000,14887287,485,485,485,485,20
20231017,103900,14877587,485,485,485,485,21
20231017,103800,14867402,485,485,485,485,21
20231017,103700,14857217,485,485,485,485,20
20231017,103600,14847517,485,485,485,485,21
20231017,103500,14837332,485,485,485,485,21
20231017,103400,14827147,485,485,485,485,20
20231017,103300,14817447,485,485,485,485,320
20231017,103200,14662247,485,484,485,484,23
20231017,103100,14651093,485,485,485,485,20
20231017,103000,14641393,485,485,485,485,20
20231017,102900,14631693,484,484,484,484,0
20231017,102800,14631693,484,484,484,484,0
20231017,102700,14631693,484,484,484,484,2
20231017,102600,14630725,484,484,484,484,500
20231017,102500,14388725,485,485,485,485,1
20231017,102400,14388240,485,485,485,485,70
20231017,102300,14354290,484,484,484,484,101
20231017,102200,14305406,484,485,485,484,1149
20231017,102100,13749141,485,485,485,485,0
20231017,102000,13749141,485,485,485,485,816
20231017,101900,13353381,485,485,485,485,280
20231017,101800,13217581,484,484,484,484,0
20231017,101700,13217581,484,484,484,484,1
20231017,101600,13217097,484,484,484,484,0
20231017,101500,13217097,484,484,484,484,0
20231017,101400,13217097,484,484,484,484,0
20231017,101300,13217097,484,484,484,484,0
20231017,101200,13217097,484,484,484,484,19
20231017,101100,13207901,484,484,484,484,0
20231017,101000,13207901,484,484,484,484,0
20231017,100900,13207901,484,484,484,484,0
20231017,100800,13207901,484,484,484,484,2
20231017,100700,13206933,484,484,484,484,0
20231017,100600,13206933,484,484,484,484,9
20231017,100500,13202577,484,484,484,484,0
20231017,100400,13202577,484,484,484,484,31
20231017,100300,13187573,485,485,485,485,4000
20231017,100200,11247573,485,485,485,485,3012
20231017,100100,9786753,485,485,485,485,1
20231017,100000,9786268,485,485,485,485,13
20231017,095900,9779963,485,485,485,485,1
20231017,095800,9779478,485,485,485,485,0
20231017,095700,9779478,485,485,485,485,0
20231017,095600,9779478,485,485,485,485,12
20231017,095500,9773658,487,487,487,487,0
20231017,095400,9773658,487,487,487,487,0
20231017,095300,9773658,487,486,487,485,6422
20231017,095200,6646155,487,487,487,487,0
20231017,095100,6646155,487,487,487,487,500
20231017,095000,6402655,487,487,487,487,0
20231017,094900,6402655,487,487,487,487,1
20231017,094800,6402168,487,487,487,487,11
20231017,094700,6396811,487,487,487,487,0
20231017,094600,6396811,487,487,487,487,14
20231017,094500,6389993,487,487,487,487,0
20231017,094400,6389993,487,487,487,487,0
20231017,094300,6389993,487,487,487,487,2
20231017,094200,6389019,488,488,488,488,1
20231017,094100,6388531,489,489,489,489,0
20231017,094000,6388531,489,489,489,489,0
20231017,093900,6388531,489,488,489,488,29
20231017,093800,6374351,489,489,489,489,0
20231017,093700,6374351,489,489,489,489,0
20231017,093600,6374351,489,489,489,489,0
20231017,093500,6374351,489,489,489,489,12
20231017,093400,6368483,489,489,489,489,41
20231017,093300,6348434,489,489,489,489,11
20231017,093200,6343055,489,489,489,489,17
20231017,093100,6334742,489,489,489,489,0
20231017,093000,6334742,489,489,489,489,35
20231017,092900,6317627,489,489,489,489,965
20231017,092800,5845742,489,489,489,489,0
20231017,092700,5845742,489,488,489,488,35
20231017,092600,5828660,488,488,488,488,12
20231017,092500,5822804,487,487,487,487,9
20231017,092400,5818421,485,485,485,485,0
20231017,092300,5818421,485,485,485,485,1000
20231017,092200,5333421,485,486,486,485,500
20231017,092100,5090593,485,485,485,485,0
20231017,092000,5090593,485,485,485,485,0
20231017,091900,5090593,485,484,485,484,2729
20231017,091800,3767072,485,485,485,485,109
20231017,091700,3714207,484,484,484,484,2
20231017,091600,3713239,485,485,485,485,506
20231017,091500,3467829,487,487,487,487,9
20231017,091400,3463446,489,489,489,489,0
20231017,091300,3463446,489,489,489,489,0
20231017,091200,3463446,489,485,489,485,6
20231017,091100,3460524,485,485,485,485,0
20231017,091000,3460524,485,485,485,485,3
20231017,090900,3459069,481,481,481,481,0
20231017,090800,3459069,481,481,481,481,0
20231017,090700,3459069,481,481,481,481,0
20231017,090600,3459069,481,481,481,481,0
20231017,090500,3459069,481,481,481,480,1046
20231017,090400,2955944,481,481,481,481,329
20231017,090300,2797695,481,481,481,481,1
20231017,090200,2797214,485,482,485,482,85
20231017,090100,2756024,480,480,480,480,0
20231017,090000,2756024,480,476,480,476,5772