stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231011,184900,251934495,793,793,793,793,6118
20231011,184800,251934495,793,793,793,793,0
20231011,184700,251934495,793,793,793,793,0
20231011,184600,251934495,793,793,793,793,0
20231011,184500,251934495,793,793,793,793,0
20231011,184400,251934495,793,793,793,793,0
20231011,184300,251934495,793,793,793,793,0
20231011,184200,251934495,793,793,793,793,0
20231011,184100,251934495,793,793,793,793,0
20231011,184000,251934495,793,793,793,793,0
20231011,183900,251934495,793,793,793,793,0
20231011,183800,251934495,793,793,793,793,0
20231011,183700,251934495,793,793,793,793,0
20231011,183600,251934495,793,793,793,793,0
20231011,183500,251934495,793,793,793,793,0
20231011,183400,251934495,793,793,793,793,0
20231011,183300,251934495,793,793,793,793,0
20231011,183200,251934495,793,793,793,793,0
20231011,183100,251934495,793,793,793,793,0
20231011,183000,251934495,793,793,793,793,0
20231011,182900,251934495,793,793,793,793,0
20231011,182800,251934495,793,793,793,793,0
20231011,182700,251934495,793,793,793,793,0
20231011,182600,251934495,793,793,793,793,0
20231011,182500,251934495,793,793,793,793,0
20231011,182400,251934495,793,793,793,793,0
20231011,182300,251934495,793,793,793,793,0
20231011,182200,251934495,793,793,793,793,0
20231011,182100,251934495,793,793,793,793,0
20231011,182000,251934495,793,793,793,793,0
20231011,181900,251934495,793,793,793,793,6118
20231011,181800,251934495,793,793,793,793,0
20231011,181700,251934495,793,793,793,793,0
20231011,181600,251934495,793,793,793,793,0
20231011,181500,251934495,793,793,793,793,0
20231011,181400,251934495,793,793,793,793,0
20231011,181300,251934495,793,793,793,793,0
20231011,181200,251934495,793,793,793,793,0
20231011,181100,251934495,793,793,793,793,0
20231011,181000,251934495,793,793,793,793,0
20231011,180900,251934495,793,793,793,793,0
20231011,180800,251934495,793,793,793,793,0
20231011,180700,251934495,793,793,793,793,0
20231011,180600,251934495,793,793,793,793,0
20231011,180500,251934495,793,793,793,793,0
20231011,180400,251934495,793,793,793,793,0
20231011,180300,251934495,793,793,793,793,0
20231011,180200,251934495,793,793,793,793,0
20231011,180100,251934495,793,793,793,793,0
20231011,180000,251934495,793,793,793,793,0
20231011,175900,251934495,793,793,793,793,0
20231011,175800,251934495,793,793,793,793,0
20231011,175700,251934495,793,793,793,793,0
20231011,175600,251934495,793,793,793,793,0
20231011,175500,251934495,793,793,793,793,0
20231011,175400,251934495,793,793,793,793,0
20231011,175300,251934495,793,793,793,793,0
20231011,175200,251934495,793,793,793,793,0
20231011,175100,251934495,793,793,793,793,0
20231011,175000,251934495,793,793,793,793,0
20231011,174900,251934495,793,793,793,793,6118
20231011,174800,251934495,793,793,793,793,0
20231011,174700,251934495,793,793,793,793,0
20231011,174600,251934495,793,793,793,793,0
20231011,174500,251934495,793,793,793,793,0
20231011,174400,251934495,793,793,793,793,0
20231011,174300,251934495,793,793,793,793,0
20231011,174200,251934495,793,793,793,793,0
20231011,174100,251934495,793,793,793,793,0
20231011,174000,251934495,793,793,793,793,0
20231011,173900,251934495,793,793,793,793,0
20231011,173800,251934495,793,793,793,793,0
20231011,173700,251934495,793,793,793,793,0
20231011,173600,251934495,793,793,793,793,0
20231011,173500,251934495,793,793,793,793,0
20231011,173400,251934495,793,793,793,793,0
20231011,173300,251934495,793,793,793,793,0
20231011,173200,251934495,793,793,793,793,0
20231011,173100,251934495,793,793,793,793,0
20231011,173000,251934495,793,793,793,793,0
20231011,172900,251934495,793,793,793,793,0
20231011,172800,251934495,793,793,793,793,0
20231011,172700,251934495,793,793,793,793,0
20231011,172600,251934495,793,793,793,793,0
20231011,172500,251934495,793,793,793,793,0
20231011,172400,251934495,793,793,793,793,0
20231011,172300,251934495,793,793,793,793,0
20231011,172200,251934495,793,793,793,793,0
20231011,172100,251934495,793,793,793,793,0
20231011,172000,251934495,793,793,793,793,0
20231011,171900,251934495,793,793,793,793,6118
20231011,171800,251934495,793,793,793,793,0
20231011,171700,251934495,793,793,793,793,0
20231011,171600,251934495,793,793,793,793,0
20231011,171500,251934495,793,793,793,793,0
20231011,171400,251934495,793,793,793,793,0
20231011,171300,251934495,793,793,793,793,0
20231011,171200,251934495,793,793,793,793,0
20231011,171100,251934495,793,793,793,793,0
20231011,171000,251934495,793,793,793,793,0
20231011,170900,251934495,793,793,793,793,0
20231011,170800,251934495,793,793,793,793,0
20231011,170700,251934495,793,793,793,793,0
20231011,170600,251934495,793,793,793,793,0
20231011,170500,251934495,793,793,793,793,0
20231011,170400,251934495,793,793,793,793,0
20231011,170300,251934495,793,793,793,793,0
20231011,170200,251934495,793,793,793,793,0
20231011,170100,251934495,793,793,793,793,0
20231011,170000,251934495,793,793,793,793,0
20231011,165900,251934495,793,793,793,793,0
20231011,165800,251934495,793,793,793,793,0
20231011,165700,251934495,793,793,793,793,0
20231011,165600,251934495,793,793,793,793,0
20231011,165500,251934495,793,793,793,793,0
20231011,165400,251934495,793,793,793,793,0
20231011,165300,251934495,793,793,793,793,0
20231011,165200,251934495,793,793,793,793,0
20231011,165100,251934495,793,793,793,793,0
20231011,165000,251934495,793,793,793,793,0
20231011,164900,251934495,793,793,793,793,6118
20231011,164800,251934495,793,793,793,793,0
20231011,164700,251934495,793,793,793,793,0
20231011,164600,251934495,793,793,793,793,0
20231011,164500,251934495,793,793,793,793,0
20231011,164400,251934495,793,793,793,793,0
20231011,164300,251934495,793,793,793,793,0
20231011,164200,251934495,793,793,793,793,0
20231011,164100,251934495,793,793,793,793,0
20231011,164000,251934495,793,793,793,793,0
20231011,163900,251934495,793,793,793,793,0
20231011,163800,251934495,793,793,793,793,0
20231011,163700,251934495,793,793,793,793,0
20231011,163600,251934495,793,793,793,793,0
20231011,163500,251934495,793,793,793,793,0
20231011,163400,251934495,793,793,793,793,0
20231011,163300,251934495,793,793,793,793,0
20231011,163200,251934495,793,793,793,793,0
20231011,163100,251934495,793,793,793,793,0
20231011,163000,251934495,793,793,793,793,0
20231011,162900,251934495,793,793,793,793,0
20231011,162800,251934495,793,793,793,793,0
20231011,162700,251934495,793,793,793,793,0
20231011,162600,251934495,793,793,793,793,0
20231011,162500,251934495,793,793,793,793,0
20231011,162400,251934495,793,793,793,793,0
20231011,162300,251934495,793,793,793,793,0
20231011,162200,251934495,793,793,793,793,0
20231011,162100,251934495,793,793,793,793,0
20231011,162000,251934495,793,793,793,793,0
20231011,161900,251934495,793,793,793,793,6118
20231011,161800,251934495,793,793,793,793,0
20231011,161700,251934495,793,793,793,793,0
20231011,161600,251934495,793,793,793,793,0
20231011,161500,251934495,793,793,793,793,0
20231011,161400,251934495,793,793,793,793,0
20231011,161300,251934495,793,793,793,793,0
20231011,161200,251934495,793,793,793,793,0
20231011,161100,251934495,793,793,793,793,0
20231011,161000,251934495,793,793,793,793,0
20231011,160900,251934495,793,793,793,793,0
20231011,160800,251934495,793,793,793,793,0
20231011,160700,251934495,793,793,793,793,0
20231011,160600,251934495,793,793,793,793,0
20231011,160500,251934495,793,793,793,793,0
20231011,160400,251934495,793,793,793,793,0
20231011,160300,251934495,793,793,793,793,0
20231011,160200,251934495,793,793,793,793,0
20231011,160100,251934495,793,793,793,793,0
20231011,160000,251934495,793,793,793,793,0
20231011,155900,251934495,793,793,793,793,0
20231011,155800,251934495,793,793,793,793,0
20231011,155700,251934495,793,793,793,793,0
20231011,155600,251934495,793,793,793,793,0
20231011,155500,251934495,793,793,793,793,0
20231011,155400,251934495,793,793,793,793,0
20231011,155300,251934495,793,793,793,793,0
20231011,155200,251934495,793,793,793,793,0
20231011,155100,251934495,793,793,793,793,0
20231011,155000,251934495,793,793,793,793,0
20231011,154900,251934495,793,793,793,793,6118
20231011,154800,251934495,793,793,793,793,0
20231011,154700,251934495,793,793,793,793,0
20231011,154600,251934495,793,793,793,793,0
20231011,154500,251934495,793,793,793,793,0
20231011,154400,251934495,793,793,793,793,0
20231011,154300,251934495,793,793,793,793,0
20231011,154200,251934495,793,793,793,793,0
20231011,154100,251934495,793,793,793,793,0
20231011,154000,251934495,793,793,793,793,0
20231011,153900,251934495,793,793,793,793,0
20231011,153800,251934495,793,793,793,793,0
20231011,153700,251934495,793,793,793,793,0
20231011,153600,251934495,793,793,793,793,0
20231011,153500,251934495,793,793,793,793,0
20231011,153400,251934495,793,793,793,793,0
20231011,153300,251934495,793,793,793,793,0
20231011,153200,251934495,793,793,793,793,0
20231011,153100,251934495,793,793,793,793,0
20231011,153000,251934495,793,793,793,793,6118
20231011,152900,247082921,793,793,793,793,0
20231011,152800,247082921,793,793,793,793,0
20231011,152700,247082921,793,793,793,793,0
20231011,152600,247082921,793,793,793,793,0
20231011,152500,247082921,793,793,793,793,0
20231011,152400,247082921,793,793,793,793,0
20231011,152300,247082921,793,793,793,793,0
20231011,152200,247082921,793,793,793,793,0
20231011,152100,247082921,793,793,793,793,0
20231011,152000,247082921,793,793,793,793,0
20231011,151900,247082921,793,793,793,793,8
20231011,151800,247076577,793,793,793,793,129
20231011,151700,246974280,793,793,793,793,506
20231011,151600,246573022,793,793,793,793,6
20231011,151500,246568264,793,793,793,793,51
20231011,151400,246527821,793,793,793,793,0
20231011,151300,246527821,793,793,793,793,0
20231011,151200,246527821,793,793,793,793,0
20231011,151100,246527821,793,793,793,793,0
20231011,151000,246527821,793,793,793,793,507
20231011,150900,246125770,793,793,793,793,51
20231011,150800,246085327,793,793,793,793,0
20231011,150700,246085327,793,793,793,793,1
20231011,150600,246084534,792,793,793,792,2402
20231011,150500,244181343,793,793,793,793,0
20231011,150400,244181343,793,793,793,793,2198
20231011,150300,242438329,794,794,794,794,5
20231011,150200,242434359,794,794,794,793,4854
20231011,150100,238580838,794,795,795,794,2403
20231011,150000,236672853,794,795,795,794,563
20231011,145900,236225271,794,794,795,794,482
20231011,145800,235842538,794,794,794,794,544
20231011,145700,235410602,795,795,795,795,1
20231011,145600,235409807,795,794,795,794,470
20231011,145500,235036617,794,794,794,794,500
20231011,145400,234639617,795,795,795,795,0
20231011,145300,234639617,795,795,795,795,0
20231011,145200,234639617,795,794,795,794,33
20231011,145100,234613412,794,794,794,794,567
20231011,145000,234163214,794,794,794,794,489
20231011,144900,233774948,794,794,794,794,74
20231011,144800,233716192,794,794,794,794,0
20231011,144700,233716192,794,794,794,794,50
20231011,144600,233676492,794,794,794,794,0
20231011,144500,233676492,794,794,794,794,0
20231011,144400,233676492,794,794,794,794,0
20231011,144300,233676492,794,794,794,794,1
20231011,144200,233675698,793,794,794,793,3788
20231011,144100,230668036,794,794,794,794,0
20231011,144000,230668036,794,794,794,794,0
20231011,143900,230668036,794,794,794,794,10
20231011,143800,230660096,792,792,792,792,22
20231011,143700,230642672,794,794,794,794,86
20231011,143600,230574388,794,793,794,793,16
20231011,143500,230561698,793,793,793,793,0
20231011,143400,230561698,793,793,793,793,0
20231011,143300,230561698,793,793,793,793,10
20231011,143200,230553768,794,794,794,794,0
20231011,143100,230553768,794,794,794,794,18
20231011,143000,230539476,795,795,795,795,0
20231011,142900,230539476,795,795,795,795,10
20231011,142800,230531526,795,795,795,795,100
20231011,142700,230452026,795,795,795,795,0
20231011,142600,230452026,795,795,795,795,0
20231011,142500,230452026,795,795,795,795,10
20231011,142400,230444076,795,795,795,793,1012
20231011,142300,229641536,794,794,794,794,3296
20231011,142200,227024512,794,794,794,794,0
20231011,142100,227024512,794,794,794,794,5
20231011,142000,227020542,794,794,794,794,125
20231011,141900,226921292,794,794,794,794,0
20231011,141800,226921292,794,794,794,794,0
20231011,141700,226921292,794,794,794,794,0
20231011,141600,226921292,794,794,794,794,0
20231011,141500,226921292,794,794,794,794,0
20231011,141400,226921292,794,794,794,794,12
20231011,141300,226911764,794,794,794,794,30
20231011,141200,226887944,794,794,794,794,1
20231011,141100,226887150,794,794,794,794,0
20231011,141000,226887150,794,793,794,793,1015
20231011,140900,226082240,794,793,794,793,1358
20231011,140800,225005343,792,792,792,792,11369
20231011,140700,216001095,792,792,792,792,0
20231011,140600,216001095,792,792,792,792,0
20231011,140500,216001095,792,792,792,792,100
20231011,140400,215921895,792,792,792,792,0
20231011,140300,215921895,792,792,792,792,0
20231011,140200,215921895,792,792,792,792,0
20231011,140100,215921895,792,792,792,792,64
20231011,140000,215871207,792,792,792,792,0
20231011,135900,215871207,792,792,792,792,0
20231011,135800,215871207,792,792,792,792,0
20231011,135700,215871207,792,792,792,792,0
20231011,135600,215871207,792,792,792,792,0
20231011,135500,215871207,792,792,792,792,0
20231011,135400,215871207,792,792,792,792,0
20231011,135300,215871207,792,792,792,792,0
20231011,135200,215871207,792,790,792,790,561
20231011,135100,215426919,792,792,792,792,0
20231011,135000,215426919,792,792,792,792,0
20231011,134900,215426919,792,792,792,792,0
20231011,134800,215426919,792,792,792,792,0
20231011,134700,215426919,792,792,792,792,0
20231011,134600,215426919,792,792,792,792,0
20231011,134500,215426919,792,792,792,792,0
20231011,134400,215426919,792,792,792,792,0
20231011,134300,215426919,792,792,792,792,0
20231011,134200,215426919,792,790,792,790,59
20231011,134100,215380307,790,790,790,790,1284
20231011,134000,214365947,790,791,791,790,20
20231011,133900,214350137,792,792,792,792,0
20231011,133800,214350137,792,792,792,792,1
20231011,133700,214349345,789,790,790,789,5000
20231011,133600,210404143,789,790,790,789,5000
20231011,133500,206459090,789,789,789,789,631
20231011,133400,205961231,789,790,790,789,3343
20231011,133300,203323484,790,790,790,790,3902
20231011,133200,200240904,790,790,790,790,0
20231011,133100,200240904,790,792,792,790,1700
20231011,133000,198897504,790,790,790,790,0
20231011,132900,198897504,790,790,790,790,2658
20231011,132800,196797684,791,792,792,791,2662
20231011,132700,194692022,792,792,792,792,631
20231011,132600,194192270,792,792,792,792,1105
20231011,132500,193317110,794,794,794,794,0
20231011,132400,193317110,794,794,794,794,0
20231011,132300,193317110,794,794,794,794,0
20231011,132200,193317110,794,794,794,794,0
20231011,132100,193317110,794,794,794,794,0
20231011,132000,193317110,794,794,794,794,0
20231011,131900,193317110,794,794,794,794,100
20231011,131800,193237710,791,792,792,791,1581
20231011,131700,191986806,792,792,792,792,273
20231011,131600,191770590,793,793,793,793,0
20231011,131500,191770590,793,793,793,793,0
20231011,131400,191770590,793,793,793,793,10
20231011,131300,191762660,794,794,794,794,31
20231011,131200,191738046,795,795,795,795,1263
20231011,131100,190733961,795,795,795,795,3
20231011,131000,190731576,792,792,792,792,2
20231011,130900,190729992,792,793,793,792,14
20231011,130800,190718894,795,795,795,795,0
20231011,130700,190718894,795,795,795,795,0
20231011,130600,190718894,795,795,795,795,0
20231011,130500,190718894,795,795,795,795,2
20231011,130400,190717304,791,793,793,791,1800
20231011,130300,189292490,794,795,795,794,101
20231011,130200,189212196,795,795,795,795,0
20231011,130100,189212196,795,795,795,795,0
20231011,130000,189212196,795,795,795,795,0
20231011,125900,189212196,795,794,795,794,10
20231011,125800,189204255,794,794,794,794,0
20231011,125700,189204255,794,794,794,794,0
20231011,125600,189204255,794,794,794,794,0
20231011,125500,189204255,794,794,794,794,0
20231011,125400,189204255,794,795,795,794,2
20231011,125300,189202666,795,795,795,795,0
20231011,125200,189202666,795,795,795,795,0
20231011,125100,189202666,795,795,795,795,0
20231011,125000,189202666,795,795,795,795,0
20231011,124900,189202666,795,792,795,792,101
20231011,124800,189122671,792,793,793,792,9
20231011,124700,189115541,794,795,795,794,11
20231011,124600,189106797,795,795,795,795,4
20231011,124500,189103617,795,795,795,795,0
20231011,124400,189103617,795,795,795,795,0
20231011,124300,189103617,795,795,795,795,0
20231011,124200,189103617,795,795,795,795,0
20231011,124100,189103617,795,795,795,795,0
20231011,124000,189103617,795,795,795,795,2
20231011,123900,189102027,795,795,795,795,0
20231011,123800,189102027,795,795,795,795,30
20231011,123700,189078177,795,795,795,795,0
20231011,123600,189078177,795,795,795,795,20
20231011,123500,189062277,795,794,795,794,15
20231011,123400,189050353,795,795,795,795,0
20231011,123300,189050353,795,790,795,790,4992
20231011,123200,185105383,792,792,792,790,6011
20231011,123100,180356104,792,792,792,792,60
20231011,123000,180308584,794,794,794,794,0
20231011,122900,180308584,794,794,794,794,0
20231011,122800,180308584,794,794,794,794,0
20231011,122700,180308584,794,792,794,792,501
20231011,122600,179910792,792,793,793,792,2000
20231011,122500,178326752,794,794,794,794,1
20231011,122400,178325958,795,795,795,795,0
20231011,122300,178325958,795,795,795,795,1
20231011,122200,178325163,795,795,795,795,0
20231011,122100,178325163,795,795,795,795,0
20231011,122000,178325163,795,795,795,795,2
20231011,121900,178323573,792,792,792,792,0
20231011,121800,178323573,792,794,794,792,1000
20231011,121700,177531501,795,795,795,795,0
20231011,121600,177531501,795,795,795,795,30
20231011,121500,177507651,795,795,795,795,0
20231011,121400,177507651,795,795,795,795,0
20231011,121300,177507651,795,792,795,792,1002
20231011,121200,176714061,795,793,795,791,2557
20231011,121100,174686434,795,795,795,795,7
20231011,121000,174680869,795,795,795,795,2
20231011,120900,174679279,795,795,795,795,0
20231011,120800,174679279,795,795,795,795,0
20231011,120700,174679279,795,795,795,795,10
20231011,120600,174671329,791,794,794,791,1500
20231011,120500,173484566,795,795,795,795,5
20231011,120400,173480591,795,795,795,795,0
20231011,120300,173480591,795,795,795,795,0
20231011,120200,173480591,795,795,795,795,0
20231011,120100,173480591,795,795,795,795,0
20231011,120000,173480591,795,795,795,795,1
20231011,115900,173479796,795,795,795,795,0
20231011,115800,173479796,795,795,795,795,0
20231011,115700,173479796,795,795,795,795,0
20231011,115600,173479796,795,795,795,795,0
20231011,115500,173479796,795,795,795,795,0
20231011,115400,173479796,795,795,795,795,0
20231011,115300,173479796,795,795,795,795,0
20231011,115200,173479796,795,795,795,795,0
20231011,115100,173479796,795,795,795,795,0
20231011,115000,173479796,795,795,795,795,15
20231011,114900,173467871,795,795,795,795,0
20231011,114800,173467871,795,795,795,795,0
20231011,114700,173467871,795,795,795,795,2
20231011,114600,173466281,795,795,795,795,0
20231011,114500,173466281,795,795,795,795,0
20231011,114400,173466281,795,795,795,795,0
20231011,114300,173466281,795,795,795,795,0
20231011,114200,173466281,795,795,795,795,0
20231011,114100,173466281,795,795,795,795,0
20231011,114000,173466281,795,795,795,795,0
20231011,113900,173466281,795,795,795,795,0
20231011,113800,173466281,795,795,795,795,0
20231011,113700,173466281,795,795,795,795,0
20231011,113600,173466281,795,795,795,795,0
20231011,113500,173466281,795,795,795,795,0
20231011,113400,173466281,795,795,795,795,0
20231011,113300,173466281,795,795,795,795,0
20231011,113200,173466281,795,795,795,795,0
20231011,113100,173466281,795,795,795,795,144
20231011,113000,173351801,795,795,795,795,2
20231011,112900,173350211,795,795,795,795,17
20231011,112800,173336696,795,794,795,794,103
20231011,112700,173254911,795,794,795,794,4192
20231011,112600,169926048,794,794,794,794,3600
20231011,112500,167067648,794,794,794,794,100
20231011,112400,166988248,794,794,794,794,25
20231011,112300,166968398,794,794,794,791,4057
20231011,112200,163759140,791,793,793,791,3528
20231011,112100,160968465,794,793,794,793,310
20231011,112000,160722625,794,793,794,793,640
20231011,111900,160214765,794,794,794,794,12
20231011,111800,160205237,794,795,795,794,2348
20231011,111700,158338587,795,795,795,795,0
20231011,111600,158338587,795,793,795,793,20000
20231011,111500,142446554,793,793,793,793,2
20231011,111400,142444968,793,793,793,793,19
20231011,111300,142429901,792,793,793,792,1600
20231011,111200,141162601,793,793,793,793,10
20231011,111100,141154671,793,793,793,793,0
20231011,111000,141154671,793,793,793,793,0
20231011,110900,141154671,793,792,793,791,1063
20231011,110800,140313424,794,794,794,794,20
20231011,110700,140297544,794,794,794,794,0
20231011,110600,140297544,794,793,794,793,765
20231011,110500,139690884,794,794,794,794,0
20231011,110400,139690884,794,794,794,794,30
20231011,110300,139667064,794,794,794,794,0
20231011,110200,139667064,794,794,794,794,0
20231011,110100,139667064,794,794,794,794,0
20231011,110000,139667064,794,794,794,794,0
20231011,105900,139667064,794,794,794,794,0
20231011,105800,139667064,794,794,794,794,100
20231011,105700,139587664,794,794,794,794,0
20231011,105600,139587664,794,794,794,794,65
20231011,105500,139536054,794,794,794,794,91
20231011,105400,139463800,794,794,794,794,0
20231011,105300,139463800,794,794,794,794,30
20231011,105200,139439980,794,794,794,794,0
20231011,105100,139439980,794,794,794,794,100
20231011,105000,139360580,794,793,794,793,350
20231011,104900,139083015,793,793,793,793,0
20231011,104800,139083015,793,793,793,793,155
20231011,104700,138960100,793,793,793,793,0
20231011,104600,138960100,793,793,793,793,10
20231011,104500,138952170,793,793,793,793,377
20231011,104400,138653209,794,793,794,790,57
20231011,104300,138608084,794,793,794,790,607
20231011,104200,138128131,793,791,793,791,1142
20231011,104100,137224205,793,793,793,792,1092
20231011,104000,136358290,793,793,793,793,0
20231011,103900,136358290,793,793,793,793,2
20231011,103800,136356704,790,792,792,790,500
20231011,103700,135961639,794,794,794,794,0
20231011,103600,135961639,794,793,794,791,13
20231011,103500,135951343,794,794,794,794,45
20231011,103400,135915613,794,794,794,794,0
20231011,103300,135915613,794,794,794,794,0
20231011,103200,135915613,794,794,794,794,10
20231011,103100,135907673,794,793,794,792,15
20231011,103000,135895767,794,794,794,794,0
20231011,102900,135895767,794,794,794,794,0
20231011,102800,135895767,794,794,794,794,0
20231011,102700,135895767,794,794,794,794,0
20231011,102600,135895767,794,794,794,794,0
20231011,102500,135895767,794,794,794,794,0
20231011,102400,135895767,794,794,794,794,360
20231011,102300,135609927,794,794,794,794,0
20231011,102200,135609927,794,794,794,794,125
20231011,102100,135510677,794,794,794,794,0
20231011,102000,135510677,794,792,794,789,570
20231011,101900,135060841,794,792,794,789,322
20231011,101800,134806547,794,794,794,794,0
20231011,101700,134806547,794,794,794,794,0
20231011,101600,134806547,794,794,794,794,0
20231011,101500,134806547,794,792,794,792,2485
20231011,101400,132837193,788,791,791,788,351
20231011,101300,132560472,792,792,792,792,50
20231011,101200,132520872,792,792,792,792,35
20231011,101100,132493152,792,792,792,792,20
20231011,101000,132477312,792,792,792,792,0
20231011,100900,132477312,792,792,792,792,0
20231011,100800,132477312,792,792,792,792,0
20231011,100700,132477312,792,792,792,792,251
20231011,100600,132278520,792,792,792,792,0
20231011,100500,132278520,792,792,792,792,0
20231011,100400,132278520,792,792,792,792,138
20231011,100300,132169224,792,792,792,792,0
20231011,100200,132169224,792,791,792,791,39
20231011,100100,132138339,792,792,792,792,0
20231011,100000,132138339,792,792,792,792,50
20231011,095900,132098739,792,787,792,787,20517
20231011,095800,115949275,793,790,793,787,10005
20231011,095700,108072804,793,793,793,793,0
20231011,095600,108072804,793,793,793,793,0
20231011,095500,108072804,793,792,793,787,11287
20231011,095400,99185465,787,793,793,787,3236
20231011,095300,96636715,787,787,787,787,6525
20231011,095200,91501540,794,794,794,786,5884
20231011,095100,86864801,791,796,796,787,54909
20231011,095000,43532511,793,799,799,793,20001
20231011,094900,27639892,800,800,800,800,2
20231011,094800,27638292,799,799,799,799,100
20231011,094700,27558392,800,800,800,800,0
20231011,094600,27558392,800,800,800,800,950
20231011,094500,26798392,801,800,801,800,516
20231011,094400,26385591,800,800,800,800,22
20231011,094300,26367991,800,800,800,800,1385
20231011,094200,25259991,800,800,800,800,300
20231011,094100,25019991,800,800,800,800,12
20231011,094000,25010391,799,799,799,799,2501
20231011,093900,23012092,799,799,799,799,0
20231011,093800,23012092,799,799,799,799,20
20231011,093700,22996112,799,799,799,799,0
20231011,093600,22996112,799,798,799,798,600
20231011,093500,22517309,798,797,798,794,11757
20231011,093400,13176519,798,798,798,794,784
20231011,093300,12552078,798,798,798,798,2
20231011,093200,12550482,798,798,798,798,1
20231011,093100,12549684,798,798,798,798,10
20231011,093000,12541704,798,798,798,798,3
20231011,092900,12539310,797,797,797,797,480
20231011,092800,12156750,799,799,799,799,5
20231011,092700,12152755,799,799,799,799,0
20231011,092600,12152755,799,799,799,799,11
20231011,092500,12143966,799,798,799,798,1031
20231011,092400,11321103,798,798,798,798,0
20231011,092300,11321103,798,798,798,798,5
20231011,092200,11317113,798,798,798,798,0
20231011,092100,11317113,798,797,798,797,3
20231011,092000,11314721,795,795,795,795,965
20231011,091900,10547546,796,797,797,796,21
20231011,091800,10530829,798,798,798,798,0
20231011,091700,10530829,798,798,798,798,5
20231011,091600,10526839,798,797,798,797,753
20231011,091500,9925948,797,797,797,797,2
20231011,091400,9924354,798,798,798,798,0
20231011,091300,9924354,798,797,798,797,1556
20231011,091200,8684214,796,796,796,796,710
20231011,091100,8119054,796,796,796,796,560
20231011,091000,7673294,796,796,796,796,0
20231011,090900,7673294,796,796,797,796,755
20231011,090800,7072312,796,796,796,796,0
20231011,090700,7072312,796,796,796,796,1092
20231011,090600,6203080,797,796,797,796,66
20231011,090500,6150542,795,795,795,795,55
20231011,090400,6106817,796,796,796,796,0
20231011,090300,6106817,796,796,796,796,0
20231011,090200,6106817,796,796,796,796,0
20231011,090100,6106817,796,791,796,790,5628
20231011,090000,1659327,798,798,798,798,1461