stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231023,184800,42763565,471,471,471,471,491
20231023,184700,42763565,471,471,471,471,0
20231023,184600,42763565,471,471,471,471,0
20231023,184500,42763565,471,471,471,471,0
20231023,184400,42763565,471,471,471,471,0
20231023,184300,42763565,471,471,471,471,0
20231023,184200,42763565,471,471,471,471,0
20231023,184100,42763565,471,471,471,471,0
20231023,184000,42763565,471,471,471,471,0
20231023,183900,42763565,471,471,471,471,0
20231023,183800,42763565,471,471,471,471,0
20231023,183700,42763565,471,471,471,471,0
20231023,183600,42763565,471,471,471,471,0
20231023,183500,42763565,471,471,471,471,0
20231023,183400,42763565,471,471,471,471,0
20231023,183300,42763565,471,471,471,471,0
20231023,183200,42763565,471,471,471,471,0
20231023,183100,42763565,471,471,471,471,0
20231023,183000,42763565,471,471,471,471,0
20231023,182900,42763565,471,471,471,471,0
20231023,182800,42763565,471,471,471,471,0
20231023,182700,42763565,471,471,471,471,0
20231023,182600,42763565,471,471,471,471,0
20231023,182500,42763565,471,471,471,471,0
20231023,182400,42763565,471,471,471,471,0
20231023,182300,42763565,471,471,471,471,0
20231023,182200,42763565,471,471,471,471,0
20231023,182100,42763565,471,471,471,471,0
20231023,182000,42763565,471,471,471,471,0
20231023,181900,42763565,471,471,471,471,0
20231023,181800,42763565,471,471,471,471,491
20231023,181700,42763565,471,471,471,471,0
20231023,181600,42763565,471,471,471,471,0
20231023,181500,42763565,471,471,471,471,0
20231023,181400,42763565,471,471,471,471,0
20231023,181300,42763565,471,471,471,471,0
20231023,181200,42763565,471,471,471,471,0
20231023,181100,42763565,471,471,471,471,0
20231023,181000,42763565,471,471,471,471,0
20231023,180900,42763565,471,471,471,471,0
20231023,180800,42763565,471,471,471,471,0
20231023,180700,42763565,471,471,471,471,0
20231023,180600,42763565,471,471,471,471,0
20231023,180500,42763565,471,471,471,471,0
20231023,180400,42763565,471,471,471,471,0
20231023,180300,42763565,471,471,471,471,0
20231023,180200,42763565,471,471,471,471,0
20231023,180100,42763565,471,471,471,471,0
20231023,180000,42763565,471,471,471,471,0
20231023,175900,42763565,471,471,471,471,0
20231023,175800,42763565,471,471,471,471,0
20231023,175700,42763565,471,471,471,471,0
20231023,175600,42763565,471,471,471,471,0
20231023,175500,42763565,471,471,471,471,0
20231023,175400,42763565,471,471,471,471,0
20231023,175300,42763565,471,471,471,471,0
20231023,175200,42763565,471,471,471,471,0
20231023,175100,42763565,471,471,471,471,0
20231023,175000,42763565,471,471,471,471,0
20231023,174900,42763565,471,471,471,471,0
20231023,174800,42763565,471,471,471,471,491
20231023,174700,42763565,471,471,471,471,0
20231023,174600,42763565,471,471,471,471,0
20231023,174500,42763565,471,471,471,471,0
20231023,174400,42763565,471,471,471,471,0
20231023,174300,42763565,471,471,471,471,0
20231023,174200,42763565,471,471,471,471,0
20231023,174100,42763565,471,471,471,471,0
20231023,174000,42763565,471,471,471,471,0
20231023,173900,42763565,471,471,471,471,0
20231023,173800,42763565,471,471,471,471,0
20231023,173700,42763565,471,471,471,471,0
20231023,173600,42763565,471,471,471,471,0
20231023,173500,42763565,471,471,471,471,0
20231023,173400,42763565,471,471,471,471,0
20231023,173300,42763565,471,471,471,471,0
20231023,173200,42763565,471,471,471,471,0
20231023,173100,42763565,471,471,471,471,0
20231023,173000,42763565,471,471,471,471,0
20231023,172900,42763565,471,471,471,471,0
20231023,172800,42763565,471,471,471,471,0
20231023,172700,42763565,471,471,471,471,0
20231023,172600,42763565,471,471,471,471,0
20231023,172500,42763565,471,471,471,471,0
20231023,172400,42763565,471,471,471,471,0
20231023,172300,42763565,471,471,471,471,0
20231023,172200,42763565,471,471,471,471,0
20231023,172100,42763565,471,471,471,471,0
20231023,172000,42763565,471,471,471,471,0
20231023,171900,42763565,471,471,471,471,0
20231023,171800,42763565,471,471,471,471,491
20231023,171700,42763565,471,471,471,471,0
20231023,171600,42763565,471,471,471,471,0
20231023,171500,42763565,471,471,471,471,0
20231023,171400,42763565,471,471,471,471,0
20231023,171300,42763565,471,471,471,471,0
20231023,171200,42763565,471,471,471,471,0
20231023,171100,42763565,471,471,471,471,0
20231023,171000,42763565,471,471,471,471,0
20231023,170900,42763565,471,471,471,471,0
20231023,170800,42763565,471,471,471,471,0
20231023,170700,42763565,471,471,471,471,0
20231023,170600,42763565,471,471,471,471,0
20231023,170500,42763565,471,471,471,471,0
20231023,170400,42763565,471,471,471,471,0
20231023,170300,42763565,471,471,471,471,0
20231023,170200,42763565,471,471,471,471,0
20231023,170100,42763565,471,471,471,471,0
20231023,170000,42763565,471,471,471,471,0
20231023,165900,42763565,471,471,471,471,0
20231023,165800,42763565,471,471,471,471,0
20231023,165700,42763565,471,471,471,471,0
20231023,165600,42763565,471,471,471,471,0
20231023,165500,42763565,471,471,471,471,0
20231023,165400,42763565,471,471,471,471,0
20231023,165300,42763565,471,471,471,471,0
20231023,165200,42763565,471,471,471,471,0
20231023,165100,42763565,471,471,471,471,0
20231023,165000,42763565,471,471,471,471,0
20231023,164900,42763565,471,471,471,471,0
20231023,164800,42763565,471,471,471,471,491
20231023,164700,42763565,471,471,471,471,0
20231023,164600,42763565,471,471,471,471,0
20231023,164500,42763565,471,471,471,471,0
20231023,164400,42763565,471,471,471,471,0
20231023,164300,42763565,471,471,471,471,0
20231023,164200,42763565,471,471,471,471,0
20231023,164100,42763565,471,471,471,471,0
20231023,164000,42763565,471,471,471,471,0
20231023,163900,42763565,471,471,471,471,0
20231023,163800,42763565,471,471,471,471,0
20231023,163700,42763565,471,471,471,471,0
20231023,163600,42763565,471,471,471,471,0
20231023,163500,42763565,471,471,471,471,0
20231023,163400,42763565,471,471,471,471,0
20231023,163300,42763565,471,471,471,471,0
20231023,163200,42763565,471,471,471,471,0
20231023,163100,42763565,471,471,471,471,0
20231023,163000,42763565,471,471,471,471,0
20231023,162900,42763565,471,471,471,471,0
20231023,162800,42763565,471,471,471,471,0
20231023,162700,42763565,471,471,471,471,0
20231023,162600,42763565,471,471,471,471,0
20231023,162500,42763565,471,471,471,471,0
20231023,162400,42763565,471,471,471,471,0
20231023,162300,42763565,471,471,471,471,0
20231023,162200,42763565,471,471,471,471,0
20231023,162100,42763565,471,471,471,471,0
20231023,162000,42763565,471,471,471,471,0
20231023,161900,42763565,471,471,471,471,0
20231023,161800,42763565,471,471,471,471,491
20231023,161700,42763565,471,471,471,471,0
20231023,161600,42763565,471,471,471,471,0
20231023,161500,42763565,471,471,471,471,0
20231023,161400,42763565,471,471,471,471,0
20231023,161300,42763565,471,471,471,471,0
20231023,161200,42763565,471,471,471,471,0
20231023,161100,42763565,471,471,471,471,0
20231023,161000,42763565,471,471,471,471,0
20231023,160900,42763565,471,471,471,471,0
20231023,160800,42763565,471,471,471,471,0
20231023,160700,42763565,471,471,471,471,0
20231023,160600,42763565,471,471,471,471,0
20231023,160500,42763565,471,471,471,471,0
20231023,160400,42763565,471,471,471,471,0
20231023,160300,42763565,471,471,471,471,0
20231023,160200,42763565,471,471,471,471,0
20231023,160100,42763565,471,471,471,471,0
20231023,160000,42763565,471,471,471,471,0
20231023,155900,42763565,471,471,471,471,0
20231023,155800,42763565,471,471,471,471,0
20231023,155700,42763565,471,471,471,471,0
20231023,155600,42763565,471,471,471,471,0
20231023,155500,42763565,471,471,471,471,0
20231023,155400,42763565,471,471,471,471,0
20231023,155300,42763565,471,471,471,471,0
20231023,155200,42763565,471,471,471,471,0
20231023,155100,42763565,471,471,471,471,0
20231023,155000,42763565,471,471,471,471,0
20231023,154900,42763565,471,471,471,471,0
20231023,154800,42763565,471,471,471,471,491
20231023,154700,42763565,471,471,471,471,0
20231023,154600,42763565,471,471,471,471,0
20231023,154500,42763565,471,471,471,471,0
20231023,154400,42763565,471,471,471,471,0
20231023,154300,42763565,471,471,471,471,0
20231023,154200,42763565,471,471,471,471,0
20231023,154100,42763565,471,471,471,471,0
20231023,154000,42763565,471,471,471,471,0
20231023,153900,42763565,471,471,471,471,0
20231023,153800,42763565,471,471,471,471,0
20231023,153700,42763565,471,471,471,471,0
20231023,153600,42763565,471,471,471,471,0
20231023,153500,42763565,471,471,471,471,0
20231023,153400,42763565,471,471,471,471,0
20231023,153300,42763565,471,471,471,471,0
20231023,153200,42763565,471,471,471,471,0
20231023,153100,42763565,471,471,471,471,0
20231023,153000,42763565,471,471,471,471,491
20231023,152900,42532304,470,470,470,470,0
20231023,152800,42532304,470,470,470,470,0
20231023,152700,42532304,470,470,470,470,0
20231023,152600,42532304,470,470,470,470,0
20231023,152500,42532304,470,470,470,470,0
20231023,152400,42532304,470,470,470,470,0
20231023,152300,42532304,470,470,470,470,0
20231023,152200,42532304,470,470,470,470,0
20231023,152100,42532304,470,470,470,470,0
20231023,152000,42532304,470,470,470,470,0
20231023,151900,42532304,470,468,470,467,701
20231023,151800,42204204,469,469,469,469,137
20231023,151700,42139951,469,469,469,469,0
20231023,151600,42139951,469,469,469,469,4
20231023,151500,42138075,469,469,469,469,0
20231023,151400,42138075,469,469,469,469,0
20231023,151300,42138075,469,469,469,469,1
20231023,151200,42137606,469,469,469,469,2
20231023,151100,42136668,469,469,469,469,33
20231023,151000,42121191,469,469,469,469,0
20231023,150900,42121191,469,469,469,469,0
20231023,150800,42121191,469,469,469,469,0
20231023,150700,42121191,469,469,469,469,640
20231023,150600,41821031,469,469,469,469,13
20231023,150500,41814934,469,469,469,469,0
20231023,150400,41814934,469,469,469,469,0
20231023,150300,41814934,469,469,469,469,1
20231023,150200,41814465,468,468,468,468,0
20231023,150100,41814465,468,468,468,468,0
20231023,150000,41814465,468,468,468,468,4
20231023,145900,41812593,468,468,468,468,4
20231023,145800,41810721,468,468,468,468,113
20231023,145700,41757837,468,468,468,468,0
20231023,145600,41757837,468,468,468,468,2
20231023,145500,41756901,468,468,468,468,2
20231023,145400,41755965,468,468,468,468,9
20231023,145300,41751753,468,468,468,468,2
20231023,145200,41750817,468,468,468,468,0
20231023,145100,41750817,468,468,468,468,18
20231023,145000,41742393,469,469,469,469,0
20231023,144900,41742393,469,469,469,469,0
20231023,144800,41742393,469,469,469,469,0
20231023,144700,41742393,469,469,469,469,0
20231023,144600,41742393,469,469,469,469,18
20231023,144500,41733951,468,468,468,468,0
20231023,144400,41733951,468,468,468,468,0
20231023,144300,41733951,468,468,468,468,0
20231023,144200,41733951,468,468,468,468,9
20231023,144100,41729739,467,467,467,467,599
20231023,144000,41450006,468,468,468,468,1
20231023,143900,41449538,468,468,468,468,539
20231023,143800,41197286,469,469,469,469,0
20231023,143700,41197286,469,469,469,469,0
20231023,143600,41197286,469,469,469,469,0
20231023,143500,41197286,469,468,469,468,628
20231023,143400,40903215,467,467,467,467,0
20231023,143300,40903215,467,467,467,467,0
20231023,143200,40903215,467,467,467,467,73
20231023,143100,40869124,466,466,466,466,0
20231023,143000,40869124,466,465,466,465,236
20231023,142900,40759150,466,466,466,466,0
20231023,142800,40759150,466,465,466,465,1506
20231023,142700,40057483,465,465,465,465,0
20231023,142600,40057483,465,465,465,465,0
20231023,142500,40057483,465,465,465,465,0
20231023,142400,40057483,465,465,465,465,0
20231023,142300,40057483,465,465,465,465,122
20231023,142200,40000753,466,466,466,466,5
20231023,142100,39998423,466,467,467,466,30
20231023,142000,39984441,468,468,468,468,0
20231023,141900,39984441,468,468,468,468,2
20231023,141800,39983505,468,468,468,468,0
20231023,141700,39983505,468,468,468,468,0
20231023,141600,39983505,468,468,468,468,0
20231023,141500,39983505,468,468,468,468,1
20231023,141400,39983037,465,465,465,465,0
20231023,141300,39983037,465,465,465,465,0
20231023,141200,39983037,465,465,465,465,0
20231023,141100,39983037,465,468,468,465,502
20231023,141000,39749600,469,469,469,469,0
20231023,140900,39749600,469,469,469,469,0
20231023,140800,39749600,469,469,469,469,0
20231023,140700,39749600,469,466,469,466,20
20231023,140600,39740258,465,465,465,465,419
20231023,140500,39545423,466,467,467,466,41
20231023,140400,39526294,468,468,468,468,0
20231023,140300,39526294,468,468,468,468,87
20231023,140200,39485578,468,468,468,468,36
20231023,140100,39468730,468,468,468,467,92
20231023,140000,39425676,467,467,467,467,1
20231023,135900,39425209,468,468,468,468,18
20231023,135800,39416785,467,467,467,467,0
20231023,135700,39416785,467,467,467,467,0
20231023,135600,39416785,467,467,467,467,0
20231023,135500,39416785,467,467,467,467,4
20231023,135400,39414917,468,468,468,468,2
20231023,135300,39413981,468,468,468,468,114
20231023,135200,39360629,468,468,468,468,27
20231023,135100,39347993,468,468,468,468,0
20231023,135000,39347993,468,468,468,468,0
20231023,134900,39347993,468,468,468,468,0
20231023,134800,39347993,468,468,468,468,0
20231023,134700,39347993,468,468,468,468,0
20231023,134600,39347993,468,468,468,468,0
20231023,134500,39347993,468,468,468,468,50
20231023,134400,39324593,468,468,468,468,0
20231023,134300,39324593,468,468,468,468,0
20231023,134200,39324593,468,468,468,468,10
20231023,134100,39319913,468,468,468,468,1
20231023,134000,39319445,468,468,468,468,10
20231023,133900,39314765,468,468,468,468,2
20231023,133800,39313829,468,469,469,468,1071
20231023,133700,38812599,469,469,469,469,19
20231023,133600,38803688,469,469,469,469,0
20231023,133500,38803688,469,469,469,469,209
20231023,133400,38705667,469,469,469,469,0
20231023,133300,38705667,469,469,469,469,0
20231023,133200,38705667,469,469,469,469,0
20231023,133100,38705667,469,469,469,469,0
20231023,133000,38705667,469,469,469,469,4
20231023,132900,38703791,469,469,469,469,0
20231023,132800,38703791,469,469,469,469,0
20231023,132700,38703791,469,469,469,469,0
20231023,132600,38703791,469,469,469,469,0
20231023,132500,38703791,469,469,469,469,0
20231023,132400,38703791,469,469,469,469,21
20231023,132300,38693942,469,469,469,469,0
20231023,132200,38693942,469,469,469,469,0
20231023,132100,38693942,469,469,469,469,1
20231023,132000,38693473,469,469,469,469,0
20231023,131900,38693473,469,469,469,469,0
20231023,131800,38693473,469,469,469,469,0
20231023,131700,38693473,469,469,469,469,0
20231023,131600,38693473,469,469,469,469,0
20231023,131500,38693473,469,469,469,469,0
20231023,131400,38693473,469,469,469,469,300
20231023,131300,38552773,469,469,469,469,0
20231023,131200,38552773,469,469,469,469,0
20231023,131100,38552773,469,469,469,469,0
20231023,131000,38552773,469,469,469,469,17
20231023,130900,38544800,469,469,469,469,0
20231023,130800,38544800,469,469,469,469,43
20231023,130700,38524633,469,469,469,469,0
20231023,130600,38524633,469,469,469,469,8
20231023,130500,38520881,469,469,469,469,0
20231023,130400,38520881,469,469,469,469,0
20231023,130300,38520881,469,469,469,469,0
20231023,130200,38520881,469,469,469,469,0
20231023,130100,38520881,469,469,469,469,0
20231023,130000,38520881,469,469,469,469,0
20231023,125900,38520881,469,469,469,469,5
20231023,125800,38518536,468,468,468,468,0
20231023,125700,38518536,468,468,468,468,0
20231023,125600,38518536,468,468,468,468,0
20231023,125500,38518536,468,468,468,468,0
20231023,125400,38518536,468,468,468,468,0
20231023,125300,38518536,468,468,468,468,0
20231023,125200,38518536,468,468,468,468,0
20231023,125100,38518536,468,468,468,468,0
20231023,125000,38518536,468,468,468,468,0
20231023,124900,38518536,468,468,468,468,0
20231023,124800,38518536,468,468,468,468,0
20231023,124700,38518536,468,468,468,468,0
20231023,124600,38518536,468,472,472,468,2
20231023,124500,38517596,465,465,465,465,0
20231023,124400,38517596,465,465,465,465,0
20231023,124300,38517596,465,470,470,465,2452
20231023,124200,37372211,471,471,471,471,0
20231023,124100,37372211,471,471,471,471,0
20231023,124000,37372211,471,471,471,471,0
20231023,123900,37372211,471,471,471,471,2
20231023,123800,37371269,470,470,470,470,0
20231023,123700,37371269,470,471,471,470,19
20231023,123600,37362321,472,472,472,472,0
20231023,123500,37362321,472,472,472,472,0
20231023,123400,37362321,472,472,472,472,0
20231023,123300,37362321,472,472,472,472,15
20231023,123200,37355241,468,468,468,468,0
20231023,123100,37355241,468,468,468,468,0
20231023,123000,37355241,468,468,468,468,0
20231023,122900,37355241,468,468,468,468,0
20231023,122800,37355241,468,468,468,468,0
20231023,122700,37355241,468,473,473,468,402
20231023,122600,37167005,473,472,473,472,27
20231023,122500,37154258,472,471,472,471,61
20231023,122400,37125501,472,470,472,470,208
20231023,122300,37027630,470,470,470,470,0
20231023,122200,37027630,470,470,470,470,8
20231023,122100,37023870,470,470,470,470,0
20231023,122000,37023870,470,470,470,470,0
20231023,121900,37023870,470,470,470,470,0
20231023,121800,37023870,470,470,470,470,0
20231023,121700,37023870,470,470,470,470,0
20231023,121600,37023870,470,470,470,470,1
20231023,121500,37023400,470,470,470,470,206
20231023,121400,36926580,470,470,470,470,0
20231023,121300,36926580,470,470,470,470,0
20231023,121200,36926580,470,470,470,470,0
20231023,121100,36926580,470,470,470,470,0
20231023,121000,36926580,470,470,470,470,0
20231023,120900,36926580,470,470,470,470,0
20231023,120800,36926580,470,470,470,470,0
20231023,120700,36926580,470,470,470,470,0
20231023,120600,36926580,470,470,470,470,0
20231023,120500,36926580,470,470,470,470,0
20231023,120400,36926580,470,470,470,470,0
20231023,120300,36926580,470,470,470,470,0
20231023,120200,36926580,470,470,470,470,0
20231023,120100,36926580,470,470,470,470,0
20231023,120000,36926580,470,470,470,469,2699
20231023,115900,35660658,470,470,470,470,156
20231023,115800,35587338,471,471,471,471,0
20231023,115700,35587338,471,471,471,471,0
20231023,115600,35587338,471,471,471,471,0
20231023,115500,35587338,471,471,471,471,0
20231023,115400,35587338,471,471,471,471,0
20231023,115300,35587338,471,471,471,471,0
20231023,115200,35587338,471,471,471,471,0
20231023,115100,35587338,471,471,471,471,0
20231023,115000,35587338,471,471,471,471,0
20231023,114900,35587338,471,471,471,471,0
20231023,114800,35587338,471,471,471,471,0
20231023,114700,35587338,471,471,471,471,0
20231023,114600,35587338,471,471,471,471,0
20231023,114500,35587338,471,471,471,471,1
20231023,114400,35586867,473,469,473,469,500
20231023,114300,35350703,469,469,469,469,0
20231023,114200,35350703,469,469,469,469,0
20231023,114100,35350703,469,469,469,469,0
20231023,114000,35350703,469,469,469,469,0
20231023,113900,35350703,469,469,469,469,1020
20231023,113800,34872323,470,470,470,470,0
20231023,113700,34872323,470,470,470,470,0
20231023,113600,34872323,470,470,470,470,0
20231023,113500,34872323,470,470,470,470,11689
20231023,113400,29378493,471,471,471,471,1
20231023,113300,29378022,471,471,471,471,0
20231023,113200,29378022,471,471,471,471,0
20231023,113100,29378022,471,471,471,471,0
20231023,113000,29378022,471,471,471,471,0
20231023,112900,29378022,471,471,471,471,0
20231023,112800,29378022,471,471,471,471,0
20231023,112700,29378022,471,471,471,471,0
20231023,112600,29378022,471,472,472,471,11082
20231023,112500,24158199,471,471,471,471,0
20231023,112400,24158199,471,471,471,471,0
20231023,112300,24158199,471,471,471,471,0
20231023,112200,24158199,471,471,471,471,0
20231023,112100,24158199,471,471,471,471,1500
20231023,112000,23451699,473,473,473,473,0
20231023,111900,23451699,473,473,473,473,0
20231023,111800,23451699,473,473,473,473,1
20231023,111700,23451226,474,475,475,474,438
20231023,111600,23243593,474,479,479,474,6
20231023,111500,23240734,480,475,480,475,2001
20231023,111400,22283281,477,476,477,476,1000
20231023,111300,21806357,477,474,477,474,2000
20231023,111200,20853803,473,473,473,473,0
20231023,111100,20853803,473,473,473,473,0
20231023,111000,20853803,473,473,473,473,0
20231023,110900,20853803,473,473,473,473,0
20231023,110800,20853803,473,473,473,473,0
20231023,110700,20853803,473,473,473,473,12
20231023,110600,20848127,475,473,475,473,1247
20231023,110500,20257660,473,473,473,473,0
20231023,110400,20257660,473,473,473,473,0
20231023,110300,20257660,473,473,473,473,361
20231023,110200,20086907,473,473,473,473,50
20231023,110100,20063257,473,473,473,473,1
20231023,110000,20062784,473,473,473,473,0
20231023,105900,20062784,473,472,473,472,265
20231023,105800,19937703,472,471,472,471,328
20231023,105700,19783213,471,471,471,471,6
20231023,105600,19780387,471,471,471,471,1
20231023,105500,19779916,471,471,471,471,0
20231023,105400,19779916,471,471,471,471,0
20231023,105300,19779916,471,471,471,471,58
20231023,105200,19752598,470,470,470,470,0
20231023,105100,19752598,470,470,470,470,434
20231023,105000,19548618,470,470,470,470,20
20231023,104900,19539218,470,470,470,470,0
20231023,104800,19539218,470,470,470,470,0
20231023,104700,19539218,470,470,470,470,1
20231023,104600,19538748,469,470,470,469,20
20231023,104500,19529367,470,470,470,470,81
20231023,104400,19491297,470,470,470,470,0
20231023,104300,19491297,470,470,470,470,0
20231023,104200,19491297,470,470,470,470,0
20231023,104100,19491297,470,470,470,470,1
20231023,104000,19490827,470,468,470,468,462
20231023,103900,19274155,469,469,469,469,0
20231023,103800,19274155,469,469,469,469,8
20231023,103700,19270403,468,468,468,468,0
20231023,103600,19270403,468,468,468,468,13475
20231023,103500,12964103,468,468,468,468,0
20231023,103400,12964103,468,468,468,468,0
20231023,103300,12964103,468,468,468,468,0
20231023,103200,12964103,468,468,468,468,14
20231023,103100,12957551,468,468,468,468,0
20231023,103000,12957551,468,468,468,468,0
20231023,102900,12957551,468,468,468,468,1
20231023,102800,12957083,468,468,468,468,2
20231023,102700,12956147,468,468,468,468,0
20231023,102600,12956147,468,468,468,468,0
20231023,102500,12956147,468,468,468,468,0
20231023,102400,12956147,468,468,468,468,1039
20231023,102300,12469895,468,467,468,466,250
20231023,102200,12353313,468,468,468,468,1072
20231023,102100,11851617,468,468,468,468,2135
20231023,102000,10852437,467,467,467,467,0
20231023,101900,10852437,467,467,467,467,2
20231023,101800,10851503,467,467,467,467,1
20231023,101700,10851036,467,467,467,467,1
20231023,101600,10850569,468,468,468,468,0
20231023,101500,10850569,468,468,468,468,0
20231023,101400,10850569,468,468,468,468,0
20231023,101300,10850569,468,468,468,468,0
20231023,101200,10850569,468,468,468,468,0
20231023,101100,10850569,468,468,468,468,399
20231023,101000,10663837,468,468,468,468,0
20231023,100900,10663837,468,468,468,468,0
20231023,100800,10663837,468,468,468,468,0
20231023,100700,10663837,468,468,468,468,0
20231023,100600,10663837,468,468,468,468,0
20231023,100500,10663837,468,468,468,468,0
20231023,100400,10663837,468,468,468,468,0
20231023,100300,10663837,468,468,468,468,0
20231023,100200,10663837,468,468,468,468,0
20231023,100100,10663837,468,468,468,468,13
20231023,100000,10657753,468,468,468,468,0
20231023,095900,10657753,468,468,468,468,0
20231023,095800,10657753,468,468,468,468,0
20231023,095700,10657753,468,468,468,468,1600
20231023,095600,9908953,466,466,466,466,1
20231023,095500,9908487,466,467,467,466,4
20231023,095400,9906622,468,468,468,468,6
20231023,095300,9903814,467,467,467,467,1
20231023,095200,9903347,465,465,465,465,0
20231023,095100,9903347,465,465,465,465,0
20231023,095000,9903347,465,465,465,465,34
20231023,094900,9887537,465,465,465,465,0
20231023,094800,9887537,465,467,467,465,44
20231023,094700,9867039,467,468,468,467,2140
20231023,094600,8865667,469,469,469,469,0
20231023,094500,8865667,469,469,469,469,0
20231023,094400,8865667,469,469,469,469,0
20231023,094300,8865667,469,469,469,469,0
20231023,094200,8865667,469,469,469,469,0
20231023,094100,8865667,469,469,469,469,0
20231023,094000,8865667,469,469,469,469,0
20231023,093900,8865667,469,469,469,468,24
20231023,093800,8854433,468,468,468,468,18
20231023,093700,8846009,469,469,469,469,1907
20231023,093600,7951626,469,469,469,469,1018
20231023,093500,7474184,469,468,469,468,186
20231023,093400,7387135,465,465,465,465,0
20231023,093300,7387135,465,465,465,465,159
20231023,093200,7313200,465,465,465,465,9
20231023,093100,7309015,465,465,465,465,24
20231023,093000,7297855,463,463,463,463,0
20231023,092900,7297855,463,462,463,462,1400
20231023,092800,6649705,462,462,462,462,9
20231023,092700,6645547,462,463,463,462,737
20231023,092600,6304513,463,463,463,463,0
20231023,092500,6304513,463,463,463,463,0
20231023,092400,6304513,463,463,463,463,6
20231023,092300,6301735,464,464,464,464,340
20231023,092200,6143975,464,464,464,464,1
20231023,092100,6143511,462,462,462,462,0
20231023,092000,6143511,462,462,462,462,10
20231023,091900,6138891,466,466,466,466,0
20231023,091800,6138891,466,466,466,466,1
20231023,091700,6138425,466,466,466,466,0
20231023,091600,6138425,466,464,466,464,268
20231023,091500,6013873,467,463,467,463,184
20231023,091400,5928601,463,463,463,463,407
20231023,091300,5740160,461,462,462,461,5020
20231023,091200,3425710,462,463,463,462,93
20231023,091100,3382652,463,463,463,463,129
20231023,091000,3322925,463,466,466,463,192
20231023,090900,3233978,469,464,469,464,25
20231023,090800,3222362,463,463,463,463,171
20231023,090700,3143189,463,463,463,463,1
20231023,090600,3142726,462,464,464,462,252
20231023,090500,3026202,461,461,461,461,0
20231023,090400,3026202,461,465,465,461,2228
20231023,090300,1998190,463,463,463,463,5
20231023,090200,1995875,463,462,463,462,3643
20231023,090100,309167,462,461,462,461,242
20231023,090000,197364,461,460,461,460,429