stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231016,184800,187355164,787,787,787,787,21000
20231016,184700,187355164,787,787,787,787,0
20231016,184600,187355164,787,787,787,787,0
20231016,184500,187355164,787,787,787,787,0
20231016,184400,187355164,787,787,787,787,0
20231016,184300,187355164,787,787,787,787,0
20231016,184200,187355164,787,787,787,787,0
20231016,184100,187355164,787,787,787,787,0
20231016,184000,187355164,787,787,787,787,0
20231016,183900,187355164,787,787,787,787,0
20231016,183800,187355164,787,787,787,787,0
20231016,183700,187355164,787,787,787,787,0
20231016,183600,187355164,787,787,787,787,0
20231016,183500,187355164,787,787,787,787,0
20231016,183400,187355164,787,787,787,787,0
20231016,183300,187355164,787,787,787,787,0
20231016,183200,187355164,787,787,787,787,0
20231016,183100,187355164,787,787,787,787,0
20231016,183000,187355164,787,787,787,787,0
20231016,182900,187355164,787,787,787,787,0
20231016,182800,187355164,787,787,787,787,0
20231016,182700,187355164,787,787,787,787,0
20231016,182600,187355164,787,787,787,787,0
20231016,182500,187355164,787,787,787,787,0
20231016,182400,187355164,787,787,787,787,0
20231016,182300,187355164,787,787,787,787,0
20231016,182200,187355164,787,787,787,787,0
20231016,182100,187355164,787,787,787,787,0
20231016,182000,187355164,787,787,787,787,0
20231016,181900,187355164,787,787,787,787,0
20231016,181800,187355164,787,787,787,787,21000
20231016,181700,187355164,787,787,787,787,0
20231016,181600,187355164,787,787,787,787,0
20231016,181500,187355164,787,787,787,787,0
20231016,181400,187355164,787,787,787,787,0
20231016,181300,187355164,787,787,787,787,0
20231016,181200,187355164,787,787,787,787,0
20231016,181100,187355164,787,787,787,787,0
20231016,181000,187355164,787,787,787,787,0
20231016,180900,187355164,787,787,787,787,0
20231016,180800,187355164,787,787,787,787,0
20231016,180700,187355164,787,787,787,787,0
20231016,180600,187355164,787,787,787,787,0
20231016,180500,187355164,787,787,787,787,0
20231016,180400,187355164,787,787,787,787,0
20231016,180300,187355164,787,787,787,787,0
20231016,180200,187355164,787,787,787,787,0
20231016,180100,187355164,787,787,787,787,0
20231016,180000,187355164,787,787,787,787,0
20231016,175900,187355164,787,787,787,787,0
20231016,175800,187355164,787,787,787,787,0
20231016,175700,187355164,787,787,787,787,0
20231016,175600,187355164,787,787,787,787,0
20231016,175500,187355164,787,787,787,787,0
20231016,175400,187355164,787,787,787,787,0
20231016,175300,187355164,787,787,787,787,0
20231016,175200,187355164,787,787,787,787,0
20231016,175100,187355164,787,787,787,787,0
20231016,175000,187355164,787,787,787,787,0
20231016,174900,187355164,787,787,787,787,0
20231016,174800,187355164,787,787,787,787,21000
20231016,174700,187355164,787,787,787,787,0
20231016,174600,187355164,787,787,787,787,0
20231016,174500,187355164,787,787,787,787,0
20231016,174400,187355164,787,787,787,787,0
20231016,174300,187355164,787,787,787,787,0
20231016,174200,187355164,787,787,787,787,0
20231016,174100,187355164,787,787,787,787,0
20231016,174000,187355164,787,787,787,787,0
20231016,173900,187355164,787,787,787,787,0
20231016,173800,187355164,787,787,787,787,0
20231016,173700,187355164,787,787,787,787,0
20231016,173600,187355164,787,787,787,787,0
20231016,173500,187355164,787,787,787,787,0
20231016,173400,187355164,787,787,787,787,0
20231016,173300,187355164,787,787,787,787,0
20231016,173200,187355164,787,787,787,787,0
20231016,173100,187355164,787,787,787,787,0
20231016,173000,187355164,787,787,787,787,0
20231016,172900,187355164,787,787,787,787,0
20231016,172800,187355164,787,787,787,787,0
20231016,172700,187355164,787,787,787,787,0
20231016,172600,187355164,787,787,787,787,0
20231016,172500,187355164,787,787,787,787,0
20231016,172400,187355164,787,787,787,787,0
20231016,172300,187355164,787,787,787,787,0
20231016,172200,187355164,787,787,787,787,0
20231016,172100,187355164,787,787,787,787,0
20231016,172000,187355164,787,787,787,787,0
20231016,171900,187355164,787,787,787,787,0
20231016,171800,187355164,787,787,787,787,21000
20231016,171700,187355164,787,787,787,787,0
20231016,171600,187355164,787,787,787,787,0
20231016,171500,187355164,787,787,787,787,0
20231016,171400,187355164,787,787,787,787,0
20231016,171300,187355164,787,787,787,787,0
20231016,171200,187355164,787,787,787,787,0
20231016,171100,187355164,787,787,787,787,0
20231016,171000,187355164,787,787,787,787,0
20231016,170900,187355164,787,787,787,787,0
20231016,170800,187355164,787,787,787,787,0
20231016,170700,187355164,787,787,787,787,0
20231016,170600,187355164,787,787,787,787,0
20231016,170500,187355164,787,787,787,787,0
20231016,170400,187355164,787,787,787,787,0
20231016,170300,187355164,787,787,787,787,0
20231016,170200,187355164,787,787,787,787,0
20231016,170100,187355164,787,787,787,787,0
20231016,170000,187355164,787,787,787,787,0
20231016,165900,187355164,787,787,787,787,0
20231016,165800,187355164,787,787,787,787,0
20231016,165700,187355164,787,787,787,787,0
20231016,165600,187355164,787,787,787,787,0
20231016,165500,187355164,787,787,787,787,0
20231016,165400,187355164,787,787,787,787,0
20231016,165300,187355164,787,787,787,787,0
20231016,165200,187355164,787,787,787,787,0
20231016,165100,187355164,787,787,787,787,0
20231016,165000,187355164,787,787,787,787,0
20231016,164900,187355164,787,787,787,787,0
20231016,164800,187355164,787,787,787,787,21000
20231016,164700,187355164,787,787,787,787,0
20231016,164600,187355164,787,787,787,787,0
20231016,164500,187355164,787,787,787,787,0
20231016,164400,187355164,787,787,787,787,0
20231016,164300,187355164,787,787,787,787,0
20231016,164200,187355164,787,787,787,787,0
20231016,164100,187355164,787,787,787,787,0
20231016,164000,187355164,787,787,787,787,0
20231016,163900,187355164,787,787,787,787,0
20231016,163800,187355164,787,787,787,787,0
20231016,163700,187355164,787,787,787,787,0
20231016,163600,187355164,787,787,787,787,0
20231016,163500,187355164,787,787,787,787,0
20231016,163400,187355164,787,787,787,787,0
20231016,163300,187355164,787,787,787,787,0
20231016,163200,187355164,787,787,787,787,0
20231016,163100,187355164,787,787,787,787,0
20231016,163000,187355164,787,787,787,787,0
20231016,162900,187355164,787,787,787,787,0
20231016,162800,187355164,787,787,787,787,0
20231016,162700,187355164,787,787,787,787,0
20231016,162600,187355164,787,787,787,787,0
20231016,162500,187355164,787,787,787,787,0
20231016,162400,187355164,787,787,787,787,0
20231016,162300,187355164,787,787,787,787,0
20231016,162200,187355164,787,787,787,787,0
20231016,162100,187355164,787,787,787,787,0
20231016,162000,187355164,787,787,787,787,0
20231016,161900,187355164,787,787,787,787,0
20231016,161800,187355164,787,787,787,787,21000
20231016,161700,187355164,787,787,787,787,0
20231016,161600,187355164,787,787,787,787,0
20231016,161500,187355164,787,787,787,787,0
20231016,161400,187355164,787,787,787,787,0
20231016,161300,187355164,787,787,787,787,0
20231016,161200,187355164,787,787,787,787,0
20231016,161100,187355164,787,787,787,787,0
20231016,161000,187355164,787,787,787,787,0
20231016,160900,187355164,787,787,787,787,0
20231016,160800,187355164,787,787,787,787,0
20231016,160700,187355164,787,787,787,787,0
20231016,160600,187355164,787,787,787,787,0
20231016,160500,187355164,787,787,787,787,0
20231016,160400,187355164,787,787,787,787,0
20231016,160300,187355164,787,787,787,787,0
20231016,160200,187355164,787,787,787,787,0
20231016,160100,187355164,787,787,787,787,0
20231016,160000,187355164,787,787,787,787,0
20231016,155900,187355164,787,787,787,787,0
20231016,155800,187355164,787,787,787,787,0
20231016,155700,187355164,787,787,787,787,0
20231016,155600,187355164,787,787,787,787,0
20231016,155500,187355164,787,787,787,787,0
20231016,155400,187355164,787,787,787,787,0
20231016,155300,187355164,787,787,787,787,0
20231016,155200,187355164,787,787,787,787,0
20231016,155100,187355164,787,787,787,787,0
20231016,155000,187355164,787,787,787,787,0
20231016,154900,187355164,787,787,787,787,0
20231016,154800,187355164,787,787,787,787,21000
20231016,154700,187355164,787,787,787,787,0
20231016,154600,187355164,787,787,787,787,0
20231016,154500,187355164,787,787,787,787,0
20231016,154400,187355164,787,787,787,787,0
20231016,154300,187355164,787,787,787,787,0
20231016,154200,187355164,787,787,787,787,0
20231016,154100,187355164,787,787,787,787,0
20231016,154000,187355164,787,787,787,787,0
20231016,153900,187355164,787,787,787,787,0
20231016,153800,187355164,787,787,787,787,0
20231016,153700,187355164,787,787,787,787,0
20231016,153600,187355164,787,787,787,787,0
20231016,153500,187355164,787,787,787,787,0
20231016,153400,187355164,787,787,787,787,0
20231016,153300,187355164,787,787,787,787,0
20231016,153200,187355164,787,787,787,787,0
20231016,153100,187355164,787,787,787,787,0
20231016,153000,187355164,787,787,787,787,21000
20231016,152900,170828164,789,789,789,789,0
20231016,152800,170828164,789,789,789,789,0
20231016,152700,170828164,789,789,789,789,0
20231016,152600,170828164,789,789,789,789,0
20231016,152500,170828164,789,789,789,789,0
20231016,152400,170828164,789,789,789,789,0
20231016,152300,170828164,789,789,789,789,0
20231016,152200,170828164,789,789,789,789,0
20231016,152100,170828164,789,789,789,789,0
20231016,152000,170828164,789,789,789,789,0
20231016,151900,170828164,789,789,789,789,103
20231016,151800,170746897,789,789,789,789,25
20231016,151700,170727172,789,789,789,789,0
20231016,151600,170727172,789,789,789,789,0
20231016,151500,170727172,789,789,789,789,0
20231016,151400,170727172,789,789,789,789,5
20231016,151300,170723227,789,789,789,789,0
20231016,151200,170723227,789,789,789,789,10
20231016,151100,170715337,788,789,789,788,6812
20231016,151000,165342468,789,789,789,789,0
20231016,150900,165342468,789,789,789,789,18
20231016,150800,165328266,789,789,789,789,490
20231016,150700,164941656,789,789,789,789,10
20231016,150600,164933766,789,789,789,789,0
20231016,150500,164933766,789,789,789,789,2576
20231016,150400,162901302,789,789,789,789,0
20231016,150300,162901302,789,790,790,789,56
20231016,150200,162857063,790,790,790,790,0
20231016,150100,162857063,790,790,790,790,1000
20231016,150000,162067063,789,789,789,789,147
20231016,145900,161951080,789,789,789,789,1191
20231016,145800,161011381,789,789,789,789,641
20231016,145700,160505632,789,789,789,789,0
20231016,145600,160505632,789,789,789,789,51
20231016,145500,160465393,789,789,789,789,0
20231016,145400,160465393,789,789,789,789,10
20231016,145300,160457503,789,789,789,789,61
20231016,145200,160409374,789,789,789,789,0
20231016,145100,160409374,789,789,789,789,137
20231016,145000,160301281,789,789,789,789,55
20231016,144900,160257886,790,790,790,790,0
20231016,144800,160257886,790,790,790,790,43
20231016,144700,160223916,791,791,791,791,0
20231016,144600,160223916,791,791,791,791,500
20231016,144500,159828416,791,791,791,791,400
20231016,144400,159512016,791,791,791,791,100
20231016,144300,159432916,791,791,791,791,0
20231016,144200,159432916,791,791,791,791,0
20231016,144100,159432916,791,791,791,791,100
20231016,144000,159353816,790,790,790,790,7400
20231016,143900,153507816,790,790,790,790,100
20231016,143800,153428816,789,789,789,789,0
20231016,143700,153428816,789,789,789,789,3129
20231016,143600,150960035,788,788,788,788,97
20231016,143500,150883599,788,788,788,788,2160
20231016,143400,149181519,788,788,788,788,5000
20231016,143300,145241519,788,788,788,788,500
20231016,143200,144847519,788,788,788,788,0
20231016,143100,144847519,788,788,788,788,0
20231016,143000,144847519,788,788,788,788,0
20231016,142900,144847519,788,788,788,788,0
20231016,142800,144847519,788,788,788,788,0
20231016,142700,144847519,788,788,788,788,0
20231016,142600,144847519,788,788,788,788,0
20231016,142500,144847519,788,788,788,788,24
20231016,142400,144828607,788,788,788,788,0
20231016,142300,144828607,788,788,788,788,0
20231016,142200,144828607,788,788,788,788,1
20231016,142100,144827819,788,788,788,788,0
20231016,142000,144827819,788,788,788,788,6
20231016,141900,144823091,788,788,788,788,0
20231016,141800,144823091,788,788,788,788,0
20231016,141700,144823091,788,788,788,788,0
20231016,141600,144823091,788,788,788,788,0
20231016,141500,144823091,788,788,788,788,133
20231016,141400,144718287,788,788,788,788,27
20231016,141300,144697011,788,788,788,788,356
20231016,141200,144416483,788,788,788,788,5
20231016,141100,144412543,788,788,788,788,0
20231016,141000,144412543,788,788,788,788,0
20231016,140900,144412543,788,788,788,788,0
20231016,140800,144412543,788,788,788,788,328
20231016,140700,144154079,788,788,788,788,0
20231016,140600,144154079,788,788,788,788,5
20231016,140500,144150139,787,787,787,787,0
20231016,140400,144150139,787,787,787,787,3
20231016,140300,144147778,788,788,788,788,7
20231016,140200,144142262,788,788,788,788,10
20231016,140100,144134382,788,787,788,787,103
20231016,140000,144053318,787,787,787,787,0
20231016,135900,144053318,787,787,787,787,7200
20231016,135800,138386918,788,788,788,788,0
20231016,135700,138386918,788,788,788,788,100
20231016,135600,138308118,787,787,787,787,105
20231016,135500,138225483,787,787,787,787,40
20231016,135400,138194003,788,788,788,788,6
20231016,135300,138189275,788,788,788,788,10
20231016,135200,138181395,788,788,788,788,50
20231016,135100,138141995,788,788,788,788,20
20231016,135000,138126235,788,788,788,788,0
20231016,134900,138126235,788,788,788,788,0
20231016,134800,138126235,788,788,788,788,105
20231016,134700,138043495,787,788,788,787,210
20231016,134600,137878215,788,788,788,788,246
20231016,134500,137684367,788,788,788,788,100
20231016,134400,137605567,788,788,788,788,0
20231016,134300,137605567,788,788,788,788,5
20231016,134200,137601627,788,788,788,788,8
20231016,134100,137595323,788,788,788,788,428
20231016,134000,137258059,787,787,787,787,0
20231016,133900,137258059,787,787,787,787,0
20231016,133800,137258059,787,787,787,787,0
20231016,133700,137258059,787,787,787,787,0
20231016,133600,137258059,787,787,787,787,0
20231016,133500,137258059,787,787,787,787,0
20231016,133400,137258059,787,787,787,787,350
20231016,133300,136982609,787,787,787,787,485
20231016,133200,136600914,787,787,787,787,5
20231016,133100,136596979,787,787,787,787,500
20231016,133000,136203479,787,787,787,787,10
20231016,132900,136195609,786,786,786,786,113
20231016,132800,136106791,786,786,786,786,534
20231016,132700,135687067,786,786,786,786,0
20231016,132600,135687067,786,786,786,786,0
20231016,132500,135687067,786,786,786,786,0
20231016,132400,135687067,786,786,786,786,0
20231016,132300,135687067,786,786,786,786,0
20231016,132200,135687067,786,786,786,786,529
20231016,132100,135271273,786,786,786,786,0
20231016,132000,135271273,786,786,786,786,4420
20231016,131900,131797153,787,787,787,787,180
20231016,131800,131655493,787,787,787,787,0
20231016,131700,131655493,787,787,787,787,0
20231016,131600,131655493,787,787,787,787,0
20231016,131500,131655493,787,787,787,787,441
20231016,131400,131308426,787,787,787,787,810
20231016,131300,130670956,787,787,787,787,1130
20231016,131200,129781646,786,786,786,786,0
20231016,131100,129781646,786,786,786,786,0
20231016,131000,129781646,786,786,786,786,5
20231016,130900,129777716,786,786,786,786,0
20231016,130800,129777716,786,786,786,786,2000
20231016,130700,128205716,788,788,788,788,0
20231016,130600,128205716,788,788,788,788,25
20231016,130500,128186016,788,788,788,788,0
20231016,130400,128186016,788,788,788,788,0
20231016,130300,128186016,788,788,788,788,0
20231016,130200,128186016,788,788,788,788,18
20231016,130100,128171832,786,786,786,786,0
20231016,130000,128171832,786,786,786,786,0
20231016,125900,128171832,786,786,786,786,0
20231016,125800,128171832,786,786,786,786,0
20231016,125700,128171832,786,786,786,786,0
20231016,125600,128171832,786,786,786,786,0
20231016,125500,128171832,786,786,786,786,0
20231016,125400,128171832,786,786,786,786,0
20231016,125300,128171832,786,787,787,786,1171
20231016,125200,127251424,786,786,786,786,0
20231016,125100,127251424,786,786,786,786,0
20231016,125000,127251424,786,786,786,786,0
20231016,124900,127251424,786,786,786,786,0
20231016,124800,127251424,786,787,787,786,2550
20231016,124700,125246724,786,786,786,786,0
20231016,124600,125246724,786,786,786,786,0
20231016,124500,125246724,786,786,786,786,28
20231016,124400,125224716,786,786,786,786,0
20231016,124300,125224716,786,787,787,786,2013
20231016,124200,123642485,787,787,787,787,0
20231016,124100,123642485,787,787,787,787,206
20231016,124000,123480363,787,787,787,787,0
20231016,123900,123480363,787,787,787,787,77
20231016,123800,123419764,787,787,787,787,0
20231016,123700,123419764,787,787,787,787,3238
20231016,123600,120871458,786,787,787,786,202
20231016,123500,120712684,787,787,787,787,20
20231016,123400,120696944,787,787,787,787,0
20231016,123300,120696944,787,787,787,787,0
20231016,123200,120696944,787,787,787,787,0
20231016,123100,120696944,787,787,787,787,0
20231016,123000,120696944,787,787,787,787,100
20231016,122900,120618244,787,787,787,787,500
20231016,122800,120224744,787,787,787,787,0
20231016,122700,120224744,787,789,789,787,19188
20231016,122600,105123786,788,788,788,788,0
20231016,122500,105123786,788,788,788,788,5943
20231016,122400,100440702,790,790,790,790,0
20231016,122300,100440702,790,790,790,790,0
20231016,122200,100440702,790,790,790,790,0
20231016,122100,100440702,790,790,790,790,0
20231016,122000,100440702,790,790,790,790,0
20231016,121900,100440702,790,790,790,790,20
20231016,121800,100424902,789,789,789,789,0
20231016,121700,100424902,789,789,789,789,0
20231016,121600,100424902,789,789,789,789,0
20231016,121500,100424902,789,789,789,789,0
20231016,121400,100424902,789,789,789,789,0
20231016,121300,100424902,789,789,789,789,0
20231016,121200,100424902,789,789,789,789,0
20231016,121100,100424902,789,789,789,789,0
20231016,121000,100424902,789,789,789,789,3210
20231016,120900,97892212,790,790,790,790,0
20231016,120800,97892212,790,790,790,790,0
20231016,120700,97892212,790,790,790,790,0
20231016,120600,97892212,790,790,790,790,0
20231016,120500,97892212,790,790,790,790,20
20231016,120400,97876412,790,790,790,790,0
20231016,120300,97876412,790,790,790,790,0
20231016,120200,97876412,790,790,790,790,0
20231016,120100,97876412,790,790,790,790,0
20231016,120000,97876412,790,790,790,790,0
20231016,115900,97876412,790,790,790,790,0
20231016,115800,97876412,790,790,790,790,4
20231016,115700,97873252,790,790,790,790,0
20231016,115600,97873252,790,790,790,790,10
20231016,115500,97865352,790,790,790,790,0
20231016,115400,97865352,790,790,790,790,0
20231016,115300,97865352,790,790,790,790,0
20231016,115200,97865352,790,790,790,790,3
20231016,115100,97862982,790,790,790,790,0
20231016,115000,97862982,790,790,790,790,0
20231016,114900,97862982,790,790,790,790,0
20231016,114800,97862982,790,790,790,790,20
20231016,114700,97847182,790,790,790,790,20
20231016,114600,97831382,790,790,790,790,1
20231016,114500,97830592,789,789,789,789,0
20231016,114400,97830592,789,789,789,789,148
20231016,114300,97713820,789,789,789,789,300
20231016,114200,97477120,790,790,790,790,0
20231016,114100,97477120,790,790,790,790,25
20231016,114000,97457370,791,791,791,791,2
20231016,113900,97455788,791,790,791,790,302
20231016,113800,97216927,789,789,789,789,10400
20231016,113700,89011327,789,789,789,789,443
20231016,113600,88661800,790,790,790,790,1
20231016,113500,88661010,790,790,790,790,200
20231016,113400,88503010,790,790,790,790,50
20231016,113300,88463510,790,790,790,790,0
20231016,113200,88463510,790,790,790,790,3
20231016,113100,88461140,790,789,790,789,201
20231016,113000,88302550,789,789,789,789,4000
20231016,112900,85146550,790,790,790,790,0
20231016,112800,85146550,790,790,790,790,0
20231016,112700,85146550,790,790,790,790,0
20231016,112600,85146550,790,790,790,790,0
20231016,112500,85146550,790,790,790,790,0
20231016,112400,85146550,790,790,790,790,0
20231016,112300,85146550,790,790,790,790,0
20231016,112200,85146550,790,790,790,790,0
20231016,112100,85146550,790,790,790,790,0
20231016,112000,85146550,790,790,790,790,10
20231016,111900,85138650,789,789,789,789,0
20231016,111800,85138650,789,789,789,789,0
20231016,111700,85138650,789,789,789,789,0
20231016,111600,85138650,789,790,790,789,113
20231016,111500,85049480,790,790,790,790,5
20231016,111400,85045530,789,789,789,789,0
20231016,111300,85045530,789,789,789,789,0
20231016,111200,85045530,789,789,789,789,0
20231016,111100,85045530,789,789,789,789,0
20231016,111000,85045530,789,789,789,789,0
20231016,110900,85045530,789,789,789,789,0
20231016,110800,85045530,789,789,789,789,0
20231016,110700,85045530,789,789,789,789,0
20231016,110600,85045530,789,789,789,789,0
20231016,110500,85045530,789,789,789,789,1945
20231016,110400,83510925,789,789,789,789,0
20231016,110300,83510925,789,789,789,789,0
20231016,110200,83510925,789,789,789,789,0
20231016,110100,83510925,789,789,789,789,0
20231016,110000,83510925,789,789,789,789,0
20231016,105900,83510925,789,789,789,789,387
20231016,105800,83205582,791,791,791,791,0
20231016,105700,83205582,791,791,791,791,568
20231016,105600,82756294,791,791,791,791,0
20231016,105500,82756294,791,791,791,791,0
20231016,105400,82756294,791,791,791,791,0
20231016,105300,82756294,791,791,791,791,0
20231016,105200,82756294,791,790,791,790,543
20231016,105100,82327317,789,789,789,789,0
20231016,105000,82327317,789,789,789,789,0
20231016,104900,82327317,789,789,789,789,16658
20231016,104800,69184155,790,791,791,790,8764
20231016,104700,62259141,791,791,791,791,0
20231016,104600,62259141,791,792,792,791,6137
20231016,104500,57404536,793,793,793,793,0
20231016,104400,57404536,793,793,793,793,0
20231016,104300,57404536,793,793,793,793,1
20231016,104200,57403743,792,792,792,792,0
20231016,104100,57403743,792,792,792,792,16
20231016,104000,57391071,792,792,792,792,0
20231016,103900,57391071,792,792,792,792,0
20231016,103800,57391071,792,792,792,792,0
20231016,103700,57391071,792,792,792,792,0
20231016,103600,57391071,792,792,792,792,1
20231016,103500,57390279,791,791,791,791,0
20231016,103400,57390279,791,791,791,791,0
20231016,103300,57390279,791,793,793,791,1061
20231016,103200,56550488,794,794,794,794,830
20231016,103100,55891468,796,796,796,796,0
20231016,103000,55891468,796,796,796,796,0
20231016,102900,55891468,796,796,796,796,35
20231016,102800,55863608,796,795,796,795,200
20231016,102700,55704559,795,793,795,793,100
20231016,102600,55625176,791,791,791,791,0
20231016,102500,55625176,791,792,792,791,7000
20231016,102400,50087682,793,793,793,793,0
20231016,102300,50087682,793,793,793,793,0
20231016,102200,50087682,793,793,793,793,1010
20231016,102100,49286752,791,792,792,791,276
20231016,102000,49068324,793,793,793,793,0
20231016,101900,49068324,793,793,793,793,919
20231016,101800,48339557,793,793,793,793,0
20231016,101700,48339557,793,793,793,793,33
20231016,101600,48313388,793,793,793,793,132
20231016,101500,48208712,793,793,793,793,0
20231016,101400,48208712,793,793,793,793,0
20231016,101300,48208712,793,793,793,793,0
20231016,101200,48208712,793,793,793,793,0
20231016,101100,48208712,793,793,793,793,25
20231016,101000,48188887,794,794,794,794,220
20231016,100900,48014207,793,793,793,793,0
20231016,100800,48014207,793,793,793,793,630
20231016,100700,47514617,794,794,794,794,100
20231016,100600,47435217,794,794,794,794,128
20231016,100500,47333585,794,795,795,794,435
20231016,100400,46987867,795,795,795,795,300
20231016,100300,46749367,794,794,794,794,617
20231016,100200,46259469,794,794,794,794,73
20231016,100100,46201507,794,794,794,794,0
20231016,100000,46201507,794,793,794,792,6013
20231016,095900,41439197,792,792,792,792,5162
20231016,095800,37350893,792,792,792,792,3
20231016,095700,37348517,791,791,791,791,0
20231016,095600,37348517,791,791,791,791,0
20231016,095500,37348517,791,791,791,791,629
20231016,095400,36850978,791,792,792,791,441
20231016,095300,36502077,792,792,792,792,347
20231016,095200,36227253,792,792,792,792,0
20231016,095100,36227253,792,792,792,792,0
20231016,095000,36227253,792,792,792,792,1
20231016,094900,36226461,791,791,791,791,264
20231016,094800,36017637,790,790,790,790,500
20231016,094700,35622637,790,790,790,790,500
20231016,094600,35227637,790,790,790,790,0
20231016,094500,35227637,790,790,790,790,0
20231016,094400,35227637,790,790,790,790,2261
20231016,094300,33441447,790,790,790,790,460
20231016,094200,33078047,790,790,790,790,0
20231016,094100,33078047,790,790,790,790,0
20231016,094000,33078047,790,790,790,790,0
20231016,093900,33078047,790,790,790,790,0
20231016,093800,33078047,790,790,790,790,2
20231016,093700,33076467,790,790,790,790,2
20231016,093600,33074887,790,790,790,790,101
20231016,093500,32995097,790,790,790,790,10
20231016,093400,32987197,790,790,790,790,0
20231016,093300,32987197,790,790,790,790,65
20231016,093200,32935847,790,789,790,789,332
20231016,093100,32673617,789,787,789,787,32
20231016,093000,32648431,786,790,790,786,10001
20231016,092900,24775221,789,790,790,789,4011
20231016,092800,21609218,791,791,791,791,0
20231016,092700,21609218,791,791,791,791,0
20231016,092600,21609218,791,791,791,791,1002
20231016,092500,20816636,790,790,790,790,0
20231016,092400,20816636,790,790,790,790,64
20231016,092300,20766076,790,790,790,790,0
20231016,092200,20766076,790,791,791,790,2012
20231016,092100,19176584,791,791,791,791,0
20231016,092000,19176584,791,791,791,791,4
20231016,091900,19173420,791,791,791,791,0
20231016,091800,19173420,791,791,791,791,40
20231016,091700,19141780,791,792,792,791,1069
20231016,091600,18295137,792,792,792,792,25
20231016,091500,18275337,792,792,792,792,2
20231016,091400,18273753,792,792,792,792,0
20231016,091300,18273753,792,792,792,792,500
20231016,091200,17877753,792,792,792,792,51
20231016,091100,17837361,792,789,792,789,209
20231016,091000,17672370,792,792,792,792,32
20231016,090900,17647026,789,789,789,789,693
20231016,090800,17100249,790,790,790,790,10
20231016,090700,17092349,789,789,789,789,0
20231016,090600,17092349,789,790,790,789,489
20231016,090500,16706339,790,790,790,790,61
20231016,090400,16658149,790,792,792,790,6119
20231016,090300,11821580,797,797,797,797,0
20231016,090200,11821580,797,797,797,797,12
20231016,090100,11812016,797,797,797,797,1
20231016,090000,11811219,790,799,799,790,14914