stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231010,184800,123893970,787,787,787,787,7565
20231010,184700,123893970,787,787,787,787,0
20231010,184600,123893970,787,787,787,787,0
20231010,184500,123893970,787,787,787,787,0
20231010,184400,123893970,787,787,787,787,0
20231010,184300,123893970,787,787,787,787,0
20231010,184200,123893970,787,787,787,787,0
20231010,184100,123893970,787,787,787,787,0
20231010,184000,123893970,787,787,787,787,0
20231010,183900,123893970,787,787,787,787,0
20231010,183800,123893970,787,787,787,787,0
20231010,183700,123893970,787,787,787,787,0
20231010,183600,123893970,787,787,787,787,0
20231010,183500,123893970,787,787,787,787,0
20231010,183400,123893970,787,787,787,787,0
20231010,183300,123893970,787,787,787,787,0
20231010,183200,123893970,787,787,787,787,0
20231010,183100,123893970,787,787,787,787,0
20231010,183000,123893970,787,787,787,787,0
20231010,182900,123893970,787,787,787,787,0
20231010,182800,123893970,787,787,787,787,0
20231010,182700,123893970,787,787,787,787,0
20231010,182600,123893970,787,787,787,787,0
20231010,182500,123893970,787,787,787,787,0
20231010,182400,123893970,787,787,787,787,0
20231010,182300,123893970,787,787,787,787,0
20231010,182200,123893970,787,787,787,787,0
20231010,182100,123893970,787,787,787,787,0
20231010,182000,123893970,787,787,787,787,0
20231010,181900,123893970,787,787,787,787,0
20231010,181800,123893970,787,787,787,787,7565
20231010,181700,123893970,787,787,787,787,0
20231010,181600,123893970,787,787,787,787,0
20231010,181500,123893970,787,787,787,787,0
20231010,181400,123893970,787,787,787,787,0
20231010,181300,123893970,787,787,787,787,0
20231010,181200,123893970,787,787,787,787,0
20231010,181100,123893970,787,787,787,787,0
20231010,181000,123893970,787,787,787,787,0
20231010,180900,123893970,787,787,787,787,0
20231010,180800,123893970,787,787,787,787,0
20231010,180700,123893970,787,787,787,787,0
20231010,180600,123893970,787,787,787,787,0
20231010,180500,123893970,787,787,787,787,0
20231010,180400,123893970,787,787,787,787,0
20231010,180300,123893970,787,787,787,787,0
20231010,180200,123893970,787,787,787,787,0
20231010,180100,123893970,787,787,787,787,0
20231010,180000,123893970,787,787,787,787,0
20231010,175900,123893970,787,787,787,787,0
20231010,175800,123893970,787,787,787,787,0
20231010,175700,123893970,787,787,787,787,0
20231010,175600,123893970,787,787,787,787,0
20231010,175500,123893970,787,787,787,787,0
20231010,175400,123893970,787,787,787,787,0
20231010,175300,123893970,787,787,787,787,0
20231010,175200,123893970,787,787,787,787,0
20231010,175100,123893970,787,787,787,787,0
20231010,175000,123893970,787,787,787,787,0
20231010,174900,123893970,787,787,787,787,0
20231010,174800,123893970,787,787,787,787,7565
20231010,174700,123893970,787,787,787,787,0
20231010,174600,123893970,787,787,787,787,0
20231010,174500,123893970,787,787,787,787,0
20231010,174400,123893970,787,787,787,787,0
20231010,174300,123893970,787,787,787,787,0
20231010,174200,123893970,787,787,787,787,0
20231010,174100,123893970,787,787,787,787,0
20231010,174000,123893970,787,787,787,787,0
20231010,173900,123893970,787,787,787,787,0
20231010,173800,123893970,787,787,787,787,0
20231010,173700,123893970,787,787,787,787,0
20231010,173600,123893970,787,787,787,787,0
20231010,173500,123893970,787,787,787,787,0
20231010,173400,123893970,787,787,787,787,0
20231010,173300,123893970,787,787,787,787,0
20231010,173200,123893970,787,787,787,787,0
20231010,173100,123893970,787,787,787,787,0
20231010,173000,123893970,787,787,787,787,0
20231010,172900,123893970,787,787,787,787,0
20231010,172800,123893970,787,787,787,787,0
20231010,172700,123893970,787,787,787,787,0
20231010,172600,123893970,787,787,787,787,0
20231010,172500,123893970,787,787,787,787,0
20231010,172400,123893970,787,787,787,787,0
20231010,172300,123893970,787,787,787,787,0
20231010,172200,123893970,787,787,787,787,0
20231010,172100,123893970,787,787,787,787,0
20231010,172000,123893970,787,787,787,787,0
20231010,171900,123893970,787,787,787,787,0
20231010,171800,123893970,787,787,787,787,7565
20231010,171700,123893970,787,787,787,787,0
20231010,171600,123893970,787,787,787,787,0
20231010,171500,123893970,787,787,787,787,0
20231010,171400,123893970,787,787,787,787,0
20231010,171300,123893970,787,787,787,787,0
20231010,171200,123893970,787,787,787,787,0
20231010,171100,123893970,787,787,787,787,0
20231010,171000,123893970,787,787,787,787,0
20231010,170900,123893970,787,787,787,787,0
20231010,170800,123893970,787,787,787,787,0
20231010,170700,123893970,787,787,787,787,0
20231010,170600,123893970,787,787,787,787,0
20231010,170500,123893970,787,787,787,787,0
20231010,170400,123893970,787,787,787,787,0
20231010,170300,123893970,787,787,787,787,0
20231010,170200,123893970,787,787,787,787,0
20231010,170100,123893970,787,787,787,787,0
20231010,170000,123893970,787,787,787,787,0
20231010,165900,123893970,787,787,787,787,0
20231010,165800,123893970,787,787,787,787,0
20231010,165700,123893970,787,787,787,787,0
20231010,165600,123893970,787,787,787,787,0
20231010,165500,123893970,787,787,787,787,0
20231010,165400,123893970,787,787,787,787,0
20231010,165300,123893970,787,787,787,787,0
20231010,165200,123893970,787,787,787,787,0
20231010,165100,123893970,787,787,787,787,0
20231010,165000,123893970,787,787,787,787,0
20231010,164900,123893970,787,787,787,787,0
20231010,164800,123893970,787,787,787,787,7565
20231010,164700,123893970,787,787,787,787,0
20231010,164600,123893970,787,787,787,787,0
20231010,164500,123893970,787,787,787,787,0
20231010,164400,123893970,787,787,787,787,0
20231010,164300,123893970,787,787,787,787,0
20231010,164200,123893970,787,787,787,787,0
20231010,164100,123893970,787,787,787,787,0
20231010,164000,123893970,787,787,787,787,0
20231010,163900,123893970,787,787,787,787,0
20231010,163800,123893970,787,787,787,787,0
20231010,163700,123893970,787,787,787,787,0
20231010,163600,123893970,787,787,787,787,0
20231010,163500,123893970,787,787,787,787,0
20231010,163400,123893970,787,787,787,787,0
20231010,163300,123893970,787,787,787,787,0
20231010,163200,123893970,787,787,787,787,0
20231010,163100,123893970,787,787,787,787,0
20231010,163000,123893970,787,787,787,787,0
20231010,162900,123893970,787,787,787,787,0
20231010,162800,123893970,787,787,787,787,0
20231010,162700,123893970,787,787,787,787,0
20231010,162600,123893970,787,787,787,787,0
20231010,162500,123893970,787,787,787,787,0
20231010,162400,123893970,787,787,787,787,0
20231010,162300,123893970,787,787,787,787,0
20231010,162200,123893970,787,787,787,787,0
20231010,162100,123893970,787,787,787,787,0
20231010,162000,123893970,787,787,787,787,0
20231010,161900,123893970,787,787,787,787,0
20231010,161800,123893970,787,787,787,787,7565
20231010,161700,123893970,787,787,787,787,0
20231010,161600,123893970,787,787,787,787,0
20231010,161500,123893970,787,787,787,787,0
20231010,161400,123893970,787,787,787,787,0
20231010,161300,123893970,787,787,787,787,0
20231010,161200,123893970,787,787,787,787,0
20231010,161100,123893970,787,787,787,787,0
20231010,161000,123893970,787,787,787,787,0
20231010,160900,123893970,787,787,787,787,0
20231010,160800,123893970,787,787,787,787,0
20231010,160700,123893970,787,787,787,787,0
20231010,160600,123893970,787,787,787,787,0
20231010,160500,123893970,787,787,787,787,0
20231010,160400,123893970,787,787,787,787,0
20231010,160300,123893970,787,787,787,787,0
20231010,160200,123893970,787,787,787,787,0
20231010,160100,123893970,787,787,787,787,0
20231010,160000,123893970,787,787,787,787,0
20231010,155900,123893970,787,787,787,787,0
20231010,155800,123893970,787,787,787,787,0
20231010,155700,123893970,787,787,787,787,0
20231010,155600,123893970,787,787,787,787,0
20231010,155500,123893970,787,787,787,787,0
20231010,155400,123893970,787,787,787,787,0
20231010,155300,123893970,787,787,787,787,0
20231010,155200,123893970,787,787,787,787,0
20231010,155100,123893970,787,787,787,787,0
20231010,155000,123893970,787,787,787,787,0
20231010,154900,123893970,787,787,787,787,0
20231010,154800,123893970,787,787,787,787,7565
20231010,154700,123893970,787,787,787,787,0
20231010,154600,123893970,787,787,787,787,0
20231010,154500,123893970,787,787,787,787,0
20231010,154400,123893970,787,787,787,787,0
20231010,154300,123893970,787,787,787,787,0
20231010,154200,123893970,787,787,787,787,0
20231010,154100,123893970,787,787,787,787,0
20231010,154000,123893970,787,787,787,787,0
20231010,153900,123893970,787,787,787,787,0
20231010,153800,123893970,787,787,787,787,0
20231010,153700,123893970,787,787,787,787,0
20231010,153600,123893970,787,787,787,787,0
20231010,153500,123893970,787,787,787,787,0
20231010,153400,123893970,787,787,787,787,0
20231010,153300,123893970,787,787,787,787,0
20231010,153200,123893970,787,787,787,787,0
20231010,153100,123893970,787,787,787,787,0
20231010,153000,123893970,787,787,787,787,7565
20231010,152900,117940315,787,787,787,787,0
20231010,152800,117940315,787,787,787,787,0
20231010,152700,117940315,787,787,787,787,0
20231010,152600,117940315,787,787,787,787,0
20231010,152500,117940315,787,787,787,787,0
20231010,152400,117940315,787,787,787,787,0
20231010,152300,117940315,787,787,787,787,0
20231010,152200,117940315,787,787,787,787,0
20231010,152100,117940315,787,787,787,787,0
20231010,152000,117940315,787,787,787,787,0
20231010,151900,117940315,787,791,791,787,5724
20231010,151800,113428911,791,791,791,791,459
20231010,151700,113065842,791,791,791,791,51
20231010,151600,113025501,789,789,789,789,0
20231010,151500,113025501,789,789,789,789,9
20231010,151400,113018400,792,792,792,792,0
20231010,151300,113018400,792,792,792,792,0
20231010,151200,113018400,792,792,792,792,37
20231010,151100,112989096,792,792,792,792,0
20231010,151000,112989096,792,792,792,792,101
20231010,150900,112909104,792,792,792,792,320
20231010,150800,112655664,792,792,792,792,0
20231010,150700,112655664,792,792,792,792,65
20231010,150600,112604184,789,789,789,789,0
20231010,150500,112604184,789,789,789,789,0
20231010,150400,112604184,789,789,789,789,0
20231010,150300,112604184,789,789,789,789,2
20231010,150200,112602606,788,791,791,788,20012
20231010,150100,96809713,791,793,793,791,2013
20231010,150000,95217323,793,793,793,793,0
20231010,145900,95217323,793,792,793,792,47
20231010,145800,95180087,792,792,792,792,0
20231010,145700,95180087,792,792,792,792,350
20231010,145600,94902887,792,792,792,792,5
20231010,145500,94898927,792,792,792,792,0
20231010,145400,94898927,792,792,792,792,430
20231010,145300,94558367,792,792,792,792,6
20231010,145200,94553615,792,792,792,792,0
20231010,145100,94553615,792,792,792,792,0
20231010,145000,94553615,792,792,792,792,0
20231010,144900,94553615,792,792,792,792,50
20231010,144800,94514015,792,792,792,792,0
20231010,144700,94514015,792,792,792,792,158
20231010,144600,94388879,792,792,792,792,100
20231010,144500,94309679,792,792,792,792,200
20231010,144400,94151279,792,792,792,792,200
20231010,144300,93992879,792,792,792,792,0
20231010,144200,93992879,792,792,792,792,0
20231010,144100,93992879,792,792,792,792,0
20231010,144000,93992879,792,792,792,792,0
20231010,143900,93992879,792,792,792,792,12
20231010,143800,93983375,792,792,792,792,0
20231010,143700,93983375,792,792,792,792,0
20231010,143600,93983375,792,792,792,792,0
20231010,143500,93983375,792,792,792,792,0
20231010,143400,93983375,792,792,792,792,0
20231010,143300,93983375,792,792,792,792,24
20231010,143200,93964367,791,791,791,791,0
20231010,143100,93964367,791,791,791,791,0
20231010,143000,93964367,791,791,791,791,0
20231010,142900,93964367,791,791,791,791,0
20231010,142800,93964367,791,791,791,791,0
20231010,142700,93964367,791,791,791,791,0
20231010,142600,93964367,791,791,791,791,0
20231010,142500,93964367,791,791,791,791,0
20231010,142400,93964367,791,791,791,791,0
20231010,142300,93964367,791,791,791,791,0
20231010,142200,93964367,791,791,791,791,1000
20231010,142100,93173367,792,792,792,792,1
20231010,142000,93172575,792,792,792,792,0
20231010,141900,93172575,792,792,792,792,74
20231010,141800,93113967,791,791,791,791,112
20231010,141700,93025375,790,790,790,790,0
20231010,141600,93025375,790,790,790,790,0
20231010,141500,93025375,790,790,790,790,0
20231010,141400,93025375,790,790,790,790,0
20231010,141300,93025375,790,790,790,790,3000
20231010,141200,90655375,791,791,791,791,1881
20231010,141100,89167504,791,791,791,791,0
20231010,141000,89167504,791,791,791,791,0
20231010,140900,89167504,791,791,791,791,0
20231010,140800,89167504,791,791,791,791,0
20231010,140700,89167504,791,791,791,791,1000
20231010,140600,88376504,791,791,791,791,0
20231010,140500,88376504,791,791,791,791,0
20231010,140400,88376504,791,791,791,791,0
20231010,140300,88376504,791,791,791,791,555
20231010,140200,87937499,790,791,792,790,4006
20231010,140100,84772744,791,791,791,791,0
20231010,140000,84772744,791,791,791,791,0
20231010,135900,84772744,791,791,791,791,1473
20231010,135800,83607601,791,791,791,791,127
20231010,135700,83507144,790,791,791,790,2404
20231010,135600,81606584,791,791,791,791,0
20231010,135500,81606584,791,791,791,791,0
20231010,135400,81606584,791,791,791,791,0
20231010,135300,81606584,791,791,791,791,0
20231010,135200,81606584,791,791,791,791,1000
20231010,135100,80815584,791,791,791,791,800
20231010,135000,80182784,792,792,792,792,239
20231010,134900,79993496,791,791,791,791,0
20231010,134800,79993496,791,791,791,791,0
20231010,134700,79993496,791,791,791,791,0
20231010,134600,79993496,791,791,791,791,0
20231010,134500,79993496,791,791,791,791,5
20231010,134400,79989541,790,790,790,790,0
20231010,134300,79989541,790,790,790,790,0
20231010,134200,79989541,790,790,790,790,0
20231010,134100,79989541,790,790,790,790,1118
20231010,134000,79106321,790,790,790,790,0
20231010,133900,79106321,790,791,791,790,7192
20231010,133800,73422331,793,793,793,793,12
20231010,133700,73412815,793,793,793,793,1500
20231010,133600,72223315,793,793,793,793,0
20231010,133500,72223315,793,793,793,793,0
20231010,133400,72223315,793,793,793,793,8
20231010,133300,72216971,791,791,791,791,0
20231010,133200,72216971,791,791,791,791,65
20231010,133100,72165556,793,791,793,791,201
20231010,133000,72006563,791,791,791,791,47
20231010,132900,71969386,791,791,791,791,0
20231010,132800,71969386,791,791,791,791,0
20231010,132700,71969386,791,791,791,791,0
20231010,132600,71969386,791,791,791,791,7
20231010,132500,71963849,791,791,791,791,0
20231010,132400,71963849,791,791,791,791,0
20231010,132300,71963849,791,791,791,791,900
20231010,132200,71251949,791,791,791,791,1370
20231010,132100,70168279,794,794,794,794,0
20231010,132000,70168279,794,794,794,794,0
20231010,131900,70168279,794,792,794,792,5
20231010,131800,70164313,792,792,792,792,0
20231010,131700,70164313,792,792,792,792,68
20231010,131600,70110457,794,794,794,794,2
20231010,131500,70108869,792,792,792,792,875
20231010,131400,69415869,792,792,792,792,5
20231010,131300,69411909,792,792,792,792,237
20231010,131200,69224205,792,792,792,792,796
20231010,131100,68593773,792,792,792,792,3865
20231010,131000,65532693,792,792,792,792,1569
20231010,130900,64290045,794,794,794,794,0
20231010,130800,64290045,794,794,794,794,0
20231010,130700,64290045,794,794,794,794,0
20231010,130600,64290045,794,794,794,794,0
20231010,130500,64290045,794,794,794,794,4
20231010,130400,64286869,790,790,790,790,0
20231010,130300,64286869,790,790,790,790,0
20231010,130200,64286869,790,791,791,790,2755
20231010,130100,62107983,792,792,792,792,245
20231010,130000,61913943,793,793,793,793,986
20231010,125900,61132045,794,794,794,794,40
20231010,125800,61100285,794,795,795,794,2198
20231010,125700,59355068,795,795,795,795,0
20231010,125600,59355068,795,795,795,795,101
20231010,125500,59274773,795,795,795,795,961
20231010,125400,58510778,795,795,795,795,0
20231010,125300,58510778,795,796,802,795,2009
20231010,125200,56911225,796,796,796,796,0
20231010,125100,56911225,796,795,796,795,1501
20231010,125000,55717928,796,796,796,796,0
20231010,124900,55717928,796,796,796,796,0
20231010,124800,55717928,796,796,796,796,20
20231010,124700,55702008,796,795,796,795,15
20231010,124600,55690078,796,796,796,796,100
20231010,124500,55610478,796,796,796,796,0
20231010,124400,55610478,796,796,796,796,322
20231010,124300,55354166,796,796,796,796,0
20231010,124200,55354166,796,796,796,796,0
20231010,124100,55354166,796,796,796,796,0
20231010,124000,55354166,796,796,796,796,0
20231010,123900,55354166,796,796,796,796,1009
20231010,123800,54551002,796,796,796,796,2
20231010,123700,54549410,796,797,797,796,5513
20231010,123600,50157450,798,798,798,798,10
20231010,123500,50149470,798,798,798,798,20
20231010,123400,50133510,798,798,798,798,0
20231010,123300,50133510,798,798,798,798,0
20231010,123200,50133510,798,798,798,798,0
20231010,123100,50133510,798,798,798,798,40
20231010,123000,50101590,798,798,798,798,0
20231010,122900,50101590,798,798,798,798,81
20231010,122800,50036952,798,798,798,798,1
20231010,122700,50036154,798,798,798,798,110
20231010,122600,49948374,798,798,798,798,0
20231010,122500,49948374,798,798,798,798,13
20231010,122400,49938000,798,798,798,798,0
20231010,122300,49938000,798,799,799,798,842
20231010,122200,49266077,799,799,799,799,0
20231010,122100,49266077,799,799,799,799,0
20231010,122000,49266077,799,799,799,799,0
20231010,121900,49266077,799,799,799,799,0
20231010,121800,49266077,799,799,799,799,0
20231010,121700,49266077,799,799,799,799,0
20231010,121600,49266077,799,799,799,799,0
20231010,121500,49266077,799,800,800,799,1246
20231010,121400,48270521,800,800,800,800,2
20231010,121300,48268921,801,801,801,801,1
20231010,121200,48268120,801,801,801,801,0
20231010,121100,48268120,801,801,801,801,0
20231010,121000,48268120,801,801,801,801,0
20231010,120900,48268120,801,801,801,801,0
20231010,120800,48268120,801,801,801,801,0
20231010,120700,48268120,801,801,801,801,0
20231010,120600,48268120,801,801,801,801,0
20231010,120500,48268120,801,801,801,801,19
20231010,120400,48252901,802,802,802,802,0
20231010,120300,48252901,802,802,802,802,0
20231010,120200,48252901,802,801,802,801,100
20231010,120100,48172782,799,799,799,799,0
20231010,120000,48172782,799,799,799,799,100
20231010,115900,48092882,799,799,799,799,5485
20231010,115800,43710367,799,800,800,799,616
20231010,115700,43217568,801,801,801,801,0
20231010,115600,43217568,801,801,801,801,7
20231010,115500,43211961,802,802,802,802,2
20231010,115400,43210357,801,801,801,801,0
20231010,115300,43210357,801,801,801,801,0
20231010,115200,43210357,801,801,801,801,1
20231010,115100,43209556,802,802,802,802,0
20231010,115000,43209556,802,802,802,802,0
20231010,114900,43209556,802,802,802,802,0
20231010,114800,43209556,802,802,802,802,0
20231010,114700,43209556,802,802,802,802,0
20231010,114600,43209556,802,802,802,802,0
20231010,114500,43209556,802,802,802,802,0
20231010,114400,43209556,802,802,802,802,1
20231010,114300,43208754,800,800,800,800,322
20231010,114200,42951154,800,800,800,800,0
20231010,114100,42951154,800,800,800,800,0
20231010,114000,42951154,800,800,800,800,0
20231010,113900,42951154,800,800,800,800,7
20231010,113800,42945554,800,800,800,800,0
20231010,113700,42945554,800,801,801,800,1024
20231010,113600,42126152,802,802,802,802,0
20231010,113500,42126152,802,802,802,802,400
20231010,113400,41805352,802,802,802,802,130
20231010,113300,41701092,802,802,802,802,10
20231010,113200,41693072,802,802,802,802,0
20231010,113100,41693072,802,802,802,802,0
20231010,113000,41693072,802,802,802,802,0
20231010,112900,41693072,802,802,802,802,0
20231010,112800,41693072,802,802,802,802,1
20231010,112700,41692270,801,801,801,801,0
20231010,112600,41692270,801,801,801,801,41
20231010,112500,41659429,801,801,801,801,0
20231010,112400,41659429,801,801,801,801,0
20231010,112300,41659429,801,801,801,801,0
20231010,112200,41659429,801,801,801,801,0
20231010,112100,41659429,801,801,801,801,0
20231010,112000,41659429,801,801,801,801,100
20231010,111900,41579329,801,801,801,801,0
20231010,111800,41579329,801,801,801,801,0
20231010,111700,41579329,801,801,801,801,0
20231010,111600,41579329,801,801,801,801,183
20231010,111500,41432746,801,801,801,801,0
20231010,111400,41432746,801,801,801,801,0
20231010,111300,41432746,801,801,801,801,0
20231010,111200,41432746,801,802,802,801,215
20231010,111100,41260506,802,802,802,802,0
20231010,111000,41260506,802,802,802,802,0
20231010,110900,41260506,802,802,802,802,13
20231010,110800,41250080,802,802,802,802,0
20231010,110700,41250080,802,802,802,802,0
20231010,110600,41250080,802,802,802,802,30
20231010,110500,41226020,802,802,802,802,1020
20231010,110400,40407980,802,802,802,802,10
20231010,110300,40399960,802,802,802,802,1002
20231010,110200,39596356,802,802,802,802,1
20231010,110100,39595554,802,802,802,802,0
20231010,110000,39595554,802,802,802,802,0
20231010,105900,39595554,802,802,802,802,0
20231010,105800,39595554,802,802,802,802,0
20231010,105700,39595554,802,802,802,802,0
20231010,105600,39595554,802,802,802,802,11
20231010,105500,39586732,802,802,802,802,0
20231010,105400,39586732,802,802,802,802,1581
20231010,105300,38318770,802,802,802,802,0
20231010,105200,38318770,802,801,802,801,11
20231010,105100,38309949,800,800,800,800,0
20231010,105000,38309949,800,800,800,800,0
20231010,104900,38309949,800,800,800,800,0
20231010,104800,38309949,800,800,800,800,2609
20231010,104700,36222749,800,800,800,800,0
20231010,104600,36222749,800,800,800,800,5
20231010,104500,36218749,800,800,800,800,0
20231010,104400,36218749,800,800,800,800,0
20231010,104300,36218749,800,800,800,800,100
20231010,104200,36138749,800,800,800,800,1903
20231010,104100,34616349,800,800,800,800,5
20231010,104000,34612349,800,800,800,800,2001
20231010,103900,33011549,800,800,800,800,0
20231010,103800,33011549,800,800,800,800,0
20231010,103700,33011549,800,800,800,800,26
20231010,103600,32990749,800,800,800,800,25
20231010,103500,32970749,800,800,800,800,0
20231010,103400,32970749,800,800,800,800,500
20231010,103300,32570749,800,800,800,800,1
20231010,103200,32569949,800,800,800,800,0
20231010,103100,32569949,800,800,800,800,2
20231010,103000,32568349,800,800,800,800,2
20231010,102900,32566749,800,800,800,800,4
20231010,102800,32563549,800,800,800,800,0
20231010,102700,32563549,800,800,800,800,0
20231010,102600,32563549,800,800,800,800,31
20231010,102500,32538749,800,800,800,800,10
20231010,102400,32530749,799,799,799,799,1
20231010,102300,32529950,800,800,800,800,17
20231010,102200,32516350,800,800,800,800,20
20231010,102100,32500350,800,800,800,800,111
20231010,102000,32411550,800,800,800,800,0
20231010,101900,32411550,800,800,800,800,0
20231010,101800,32411550,800,800,800,800,1626
20231010,101700,31110750,801,801,801,801,0
20231010,101600,31110750,801,801,801,801,89
20231010,101500,31039461,801,801,801,801,11
20231010,101400,31030650,802,802,802,802,0
20231010,101300,31030650,802,802,802,802,0
20231010,101200,31030650,802,802,802,802,0
20231010,101100,31030650,802,802,802,802,0
20231010,101000,31030650,802,802,802,802,0
20231010,100900,31030650,802,802,802,802,0
20231010,100800,31030650,802,800,802,799,301
20231010,100700,30789975,800,800,800,800,0
20231010,100600,30789975,800,800,800,800,0
20231010,100500,30789975,800,800,800,800,0
20231010,100400,30789975,800,800,800,800,0
20231010,100300,30789975,800,801,801,800,1000
20231010,100200,29989605,801,801,801,801,0
20231010,100100,29989605,801,801,801,801,0
20231010,100000,29989605,801,801,801,801,18
20231010,095900,29975187,802,802,802,802,1
20231010,095800,29974385,802,802,802,802,0
20231010,095700,29974385,802,802,802,802,0
20231010,095600,29974385,802,802,802,802,0
20231010,095500,29974385,802,802,802,802,16
20231010,095400,29961553,802,802,802,802,0
20231010,095300,29961553,802,802,802,802,50
20231010,095200,29921453,802,802,802,802,51
20231010,095100,29880551,802,802,802,802,0
20231010,095000,29880551,802,802,802,802,225
20231010,094900,29700101,802,802,802,802,0
20231010,094800,29700101,802,802,802,802,0
20231010,094700,29700101,802,802,802,802,0
20231010,094600,29700101,802,802,802,802,1
20231010,094500,29699299,800,800,800,800,100
20231010,094400,29619299,800,800,800,800,0
20231010,094300,29619299,800,800,800,800,55
20231010,094200,29575299,800,800,800,800,0
20231010,094100,29575299,800,800,800,800,0
20231010,094000,29575299,800,800,800,800,508
20231010,093900,29168899,802,802,802,802,0
20231010,093800,29168899,802,802,802,802,50
20231010,093700,29128799,802,802,802,802,1
20231010,093600,29127997,802,800,802,800,3585
20231010,093500,26259991,800,800,800,800,212
20231010,093400,26090391,800,800,800,800,206
20231010,093300,25925591,802,802,802,802,102
20231010,093200,25843787,802,802,802,802,10
20231010,093100,25835767,802,802,802,802,80
20231010,093000,25771607,802,802,802,802,500
20231010,092900,25370607,802,802,802,802,0
20231010,092800,25370607,802,802,802,802,0
20231010,092700,25370607,802,802,802,802,0
20231010,092600,25370607,802,802,802,802,0
20231010,092500,25370607,802,802,802,802,0
20231010,092400,25370607,802,802,802,802,10
20231010,092300,25362587,802,802,802,802,7
20231010,092200,25356973,802,802,802,802,11
20231010,092100,25348151,802,802,802,802,0
20231010,092000,25348151,802,802,802,802,1
20231010,091900,25347349,802,802,802,802,1
20231010,091800,25346547,799,799,799,799,0
20231010,091700,25346547,799,799,799,799,275
20231010,091600,25126822,797,799,799,797,857
20231010,091500,24442165,799,799,799,799,3
20231010,091400,24439768,799,799,799,799,1
20231010,091300,24438969,799,799,799,799,1
20231010,091200,24438170,797,799,799,797,348
20231010,091100,24160812,799,798,799,797,1010
20231010,091000,23355733,798,798,798,798,5000
20231010,090900,19365733,798,798,798,798,1577
20231010,090800,18107287,798,799,799,798,629
20231010,090700,17605244,799,799,799,799,0
20231010,090600,17605244,799,799,799,799,999
20231010,090500,16807043,799,800,804,799,8001
20231010,090400,10412638,800,800,800,800,0
20231010,090300,10412638,800,800,800,800,3100
20231010,090200,7932638,800,805,805,800,3000
20231010,090100,5532132,807,807,807,807,3
20231010,090000,5529711,807,800,807,800,6881