stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231020,184800,208913264,767,767,767,767,1912
20231020,184700,208913264,767,767,767,767,0
20231020,184600,208913264,767,767,767,767,0
20231020,184500,208913264,767,767,767,767,0
20231020,184400,208913264,767,767,767,767,0
20231020,184300,208913264,767,767,767,767,0
20231020,184200,208913264,767,767,767,767,0
20231020,184100,208913264,767,767,767,767,0
20231020,184000,208913264,767,767,767,767,0
20231020,183900,208913264,767,767,767,767,0
20231020,183800,208913264,767,767,767,767,0
20231020,183700,208913264,767,767,767,767,0
20231020,183600,208913264,767,767,767,767,0
20231020,183500,208913264,767,767,767,767,0
20231020,183400,208913264,767,767,767,767,0
20231020,183300,208913264,767,767,767,767,0
20231020,183200,208913264,767,767,767,767,0
20231020,183100,208913264,767,767,767,767,0
20231020,183000,208913264,767,767,767,767,0
20231020,182900,208913264,767,767,767,767,0
20231020,182800,208913264,767,767,767,767,0
20231020,182700,208913264,767,767,767,767,0
20231020,182600,208913264,767,767,767,767,0
20231020,182500,208913264,767,767,767,767,0
20231020,182400,208913264,767,767,767,767,0
20231020,182300,208913264,767,767,767,767,0
20231020,182200,208913264,767,767,767,767,0
20231020,182100,208913264,767,767,767,767,0
20231020,182000,208913264,767,767,767,767,0
20231020,181900,208913264,767,767,767,767,0
20231020,181800,208913264,767,767,767,767,1912
20231020,181700,208913264,767,767,767,767,0
20231020,181600,208913264,767,767,767,767,0
20231020,181500,208913264,767,767,767,767,0
20231020,181400,208913264,767,767,767,767,0
20231020,181300,208913264,767,767,767,767,0
20231020,181200,208913264,767,767,767,767,0
20231020,181100,208913264,767,767,767,767,0
20231020,181000,208913264,767,767,767,767,0
20231020,180900,208913264,767,767,767,767,0
20231020,180800,208913264,767,767,767,767,0
20231020,180700,208913264,767,767,767,767,0
20231020,180600,208913264,767,767,767,767,0
20231020,180500,208913264,767,767,767,767,0
20231020,180400,208913264,767,767,767,767,0
20231020,180300,208913264,767,767,767,767,0
20231020,180200,208913264,767,767,767,767,0
20231020,180100,208913264,767,767,767,767,0
20231020,180000,208913264,767,767,767,767,0
20231020,175900,208913264,767,767,767,767,0
20231020,175800,208913264,767,767,767,767,0
20231020,175700,208913264,767,767,767,767,0
20231020,175600,208913264,767,767,767,767,0
20231020,175500,208913264,767,767,767,767,0
20231020,175400,208913264,767,767,767,767,0
20231020,175300,208913264,767,767,767,767,0
20231020,175200,208913264,767,767,767,767,0
20231020,175100,208913264,767,767,767,767,0
20231020,175000,208913264,767,767,767,767,0
20231020,174900,208913264,767,767,767,767,0
20231020,174800,208913264,767,767,767,767,1912
20231020,174700,208913264,767,767,767,767,0
20231020,174600,208913264,767,767,767,767,0
20231020,174500,208913264,767,767,767,767,0
20231020,174400,208913264,767,767,767,767,0
20231020,174300,208913264,767,767,767,767,0
20231020,174200,208913264,767,767,767,767,0
20231020,174100,208913264,767,767,767,767,0
20231020,174000,208913264,767,767,767,767,0
20231020,173900,208913264,767,767,767,767,0
20231020,173800,208913264,767,767,767,767,0
20231020,173700,208913264,767,767,767,767,0
20231020,173600,208913264,767,767,767,767,0
20231020,173500,208913264,767,767,767,767,0
20231020,173400,208913264,767,767,767,767,0
20231020,173300,208913264,767,767,767,767,0
20231020,173200,208913264,767,767,767,767,0
20231020,173100,208913264,767,767,767,767,0
20231020,173000,208913264,767,767,767,767,0
20231020,172900,208913264,767,767,767,767,0
20231020,172800,208913264,767,767,767,767,0
20231020,172700,208913264,767,767,767,767,0
20231020,172600,208913264,767,767,767,767,0
20231020,172500,208913264,767,767,767,767,0
20231020,172400,208913264,767,767,767,767,0
20231020,172300,208913264,767,767,767,767,0
20231020,172200,208913264,767,767,767,767,0
20231020,172100,208913264,767,767,767,767,0
20231020,172000,208913264,767,767,767,767,0
20231020,171900,208913264,767,767,767,767,0
20231020,171800,208913264,767,767,767,767,1912
20231020,171700,208913264,767,767,767,767,0
20231020,171600,208913264,767,767,767,767,0
20231020,171500,208913264,767,767,767,767,0
20231020,171400,208913264,767,767,767,767,0
20231020,171300,208913264,767,767,767,767,0
20231020,171200,208913264,767,767,767,767,0
20231020,171100,208913264,767,767,767,767,0
20231020,171000,208913264,767,767,767,767,0
20231020,170900,208913264,767,767,767,767,0
20231020,170800,208913264,767,767,767,767,0
20231020,170700,208913264,767,767,767,767,0
20231020,170600,208913264,767,767,767,767,0
20231020,170500,208913264,767,767,767,767,0
20231020,170400,208913264,767,767,767,767,0
20231020,170300,208913264,767,767,767,767,0
20231020,170200,208913264,767,767,767,767,0
20231020,170100,208913264,767,767,767,767,0
20231020,170000,208913264,767,767,767,767,0
20231020,165900,208913264,767,767,767,767,0
20231020,165800,208913264,767,767,767,767,0
20231020,165700,208913264,767,767,767,767,0
20231020,165600,208913264,767,767,767,767,0
20231020,165500,208913264,767,767,767,767,0
20231020,165400,208913264,767,767,767,767,0
20231020,165300,208913264,767,767,767,767,0
20231020,165200,208913264,767,767,767,767,0
20231020,165100,208913264,767,767,767,767,0
20231020,165000,208913264,767,767,767,767,0
20231020,164900,208913264,767,767,767,767,0
20231020,164800,208913264,767,767,767,767,1912
20231020,164700,208913264,767,767,767,767,0
20231020,164600,208913264,767,767,767,767,0
20231020,164500,208913264,767,767,767,767,0
20231020,164400,208913264,767,767,767,767,0
20231020,164300,208913264,767,767,767,767,0
20231020,164200,208913264,767,767,767,767,0
20231020,164100,208913264,767,767,767,767,0
20231020,164000,208913264,767,767,767,767,0
20231020,163900,208913264,767,767,767,767,0
20231020,163800,208913264,767,767,767,767,0
20231020,163700,208913264,767,767,767,767,0
20231020,163600,208913264,767,767,767,767,0
20231020,163500,208913264,767,767,767,767,0
20231020,163400,208913264,767,767,767,767,0
20231020,163300,208913264,767,767,767,767,0
20231020,163200,208913264,767,767,767,767,0
20231020,163100,208913264,767,767,767,767,0
20231020,163000,208913264,767,767,767,767,0
20231020,162900,208913264,767,767,767,767,0
20231020,162800,208913264,767,767,767,767,0
20231020,162700,208913264,767,767,767,767,0
20231020,162600,208913264,767,767,767,767,0
20231020,162500,208913264,767,767,767,767,0
20231020,162400,208913264,767,767,767,767,0
20231020,162300,208913264,767,767,767,767,0
20231020,162200,208913264,767,767,767,767,0
20231020,162100,208913264,767,767,767,767,0
20231020,162000,208913264,767,767,767,767,0
20231020,161900,208913264,767,767,767,767,0
20231020,161800,208913264,767,767,767,767,1912
20231020,161700,208913264,767,767,767,767,0
20231020,161600,208913264,767,767,767,767,0
20231020,161500,208913264,767,767,767,767,0
20231020,161400,208913264,767,767,767,767,0
20231020,161300,208913264,767,767,767,767,0
20231020,161200,208913264,767,767,767,767,0
20231020,161100,208913264,767,767,767,767,0
20231020,161000,208913264,767,767,767,767,0
20231020,160900,208913264,767,767,767,767,0
20231020,160800,208913264,767,767,767,767,0
20231020,160700,208913264,767,767,767,767,0
20231020,160600,208913264,767,767,767,767,0
20231020,160500,208913264,767,767,767,767,0
20231020,160400,208913264,767,767,767,767,0
20231020,160300,208913264,767,767,767,767,0
20231020,160200,208913264,767,767,767,767,0
20231020,160100,208913264,767,767,767,767,0
20231020,160000,208913264,767,767,767,767,0
20231020,155900,208913264,767,767,767,767,0
20231020,155800,208913264,767,767,767,767,0
20231020,155700,208913264,767,767,767,767,0
20231020,155600,208913264,767,767,767,767,0
20231020,155500,208913264,767,767,767,767,0
20231020,155400,208913264,767,767,767,767,0
20231020,155300,208913264,767,767,767,767,0
20231020,155200,208913264,767,767,767,767,0
20231020,155100,208913264,767,767,767,767,0
20231020,155000,208913264,767,767,767,767,0
20231020,154900,208913264,767,767,767,767,0
20231020,154800,208913264,767,767,767,767,1912
20231020,154700,208913264,767,767,767,767,0
20231020,154600,208913264,767,767,767,767,0
20231020,154500,208913264,767,767,767,767,0
20231020,154400,208913264,767,767,767,767,0
20231020,154300,208913264,767,767,767,767,0
20231020,154200,208913264,767,767,767,767,0
20231020,154100,208913264,767,767,767,767,0
20231020,154000,208913264,767,767,767,767,0
20231020,153900,208913264,767,767,767,767,0
20231020,153800,208913264,767,767,767,767,0
20231020,153700,208913264,767,767,767,767,0
20231020,153600,208913264,767,767,767,767,0
20231020,153500,208913264,767,767,767,767,0
20231020,153400,208913264,767,767,767,767,0
20231020,153300,208913264,767,767,767,767,0
20231020,153200,208913264,767,767,767,767,0
20231020,153100,208913264,767,767,767,767,0
20231020,153000,208913264,767,767,767,767,1912
20231020,152900,207446760,767,767,767,767,0
20231020,152800,207446760,767,767,767,767,0
20231020,152700,207446760,767,767,767,767,0
20231020,152600,207446760,767,767,767,767,0
20231020,152500,207446760,767,767,767,767,0
20231020,152400,207446760,767,767,767,767,0
20231020,152300,207446760,767,767,767,767,0
20231020,152200,207446760,767,767,767,767,0
20231020,152100,207446760,767,767,767,767,0
20231020,152000,207446760,767,767,767,767,0
20231020,151900,207446760,767,767,767,767,30
20231020,151800,207423750,766,766,766,766,0
20231020,151700,207423750,766,766,766,766,0
20231020,151600,207423750,766,766,766,766,2600
20231020,151500,205432150,768,768,768,768,614
20231020,151400,204960598,767,766,767,766,1472
20231020,151300,203833024,767,767,767,767,0
20231020,151200,203833024,767,767,767,766,800
20231020,151100,203219524,767,767,767,767,1632
20231020,151000,201967780,767,767,767,767,4
20231020,150900,201964712,766,766,766,766,887
20231020,150800,201285270,766,765,766,765,2132
20231020,150700,199654019,766,766,766,766,42
20231020,150600,199621847,767,767,767,767,2
20231020,150500,199620313,765,767,768,765,2001
20231020,150400,198089150,768,766,768,765,1001
20231020,150300,197323378,766,766,766,766,150
20231020,150200,197208478,766,767,767,766,600
20231020,150100,196748678,767,767,767,767,0
20231020,150000,196748678,767,767,767,767,0
20231020,145900,196748678,767,767,767,767,100
20231020,145800,196671978,767,767,767,767,0
20231020,145700,196671978,767,767,767,767,300
20231020,145600,196441878,765,765,765,765,0
20231020,145500,196441878,765,767,767,765,10000
20231020,145400,188788655,768,768,768,768,137
20231020,145300,188683439,770,770,770,770,1
20231020,145200,188682669,767,770,770,767,2160
20231020,145100,187024975,770,769,770,769,215
20231020,145000,186859540,770,770,770,770,1
20231020,144900,186858770,770,770,770,770,0
20231020,144800,186858770,770,770,770,770,972
20231020,144700,186110330,771,771,771,771,0
20231020,144600,186110330,771,770,771,770,22
20231020,144500,186093378,770,770,770,770,0
20231020,144400,186093378,770,770,770,770,0
20231020,144300,186093378,770,770,770,770,30
20231020,144200,186070278,771,771,771,771,0
20231020,144100,186070278,771,771,771,771,0
20231020,144000,186070278,771,771,771,771,13
20231020,143900,186060255,771,771,771,771,6
20231020,143800,186055629,770,770,770,770,3
20231020,143700,186053319,770,770,770,770,0
20231020,143600,186053319,770,770,770,770,245
20231020,143500,185864669,770,770,770,770,300
20231020,143400,185633669,771,771,771,771,1
20231020,143300,185632898,771,771,771,771,0
20231020,143200,185632898,771,771,771,771,174
20231020,143100,185498744,771,771,771,771,0
20231020,143000,185498744,771,770,771,770,2093
20231020,142900,183886041,771,771,771,771,0
20231020,142800,183886041,771,771,771,771,0
20231020,142700,183886041,771,771,771,771,779
20231020,142600,183285432,771,770,771,770,2
20231020,142500,183283891,769,769,769,769,0
20231020,142400,183283891,769,769,769,769,0
20231020,142300,183283891,769,768,769,768,17
20231020,142200,183270833,768,768,768,768,0
20231020,142100,183270833,768,768,768,768,0
20231020,142000,183270833,768,768,768,768,0
20231020,141900,183270833,768,768,768,768,159
20231020,141800,183148721,768,768,768,768,0
20231020,141700,183148721,768,769,769,768,39
20231020,141600,183118743,768,768,768,768,0
20231020,141500,183118743,768,768,768,768,1000
20231020,141400,182350743,769,769,769,769,50
20231020,141300,182312293,769,769,769,769,0
20231020,141200,182312293,769,769,769,769,0
20231020,141100,182312293,769,769,769,769,0
20231020,141000,182312293,769,769,769,769,51
20231020,140900,182273074,769,769,769,769,0
20231020,140800,182273074,769,769,769,769,50
20231020,140700,182234624,769,769,769,769,800
20231020,140600,181619424,769,769,769,769,0
20231020,140500,181619424,769,769,769,769,472
20231020,140400,181256456,770,770,770,770,217
20231020,140300,181089366,771,771,771,771,10
20231020,140200,181081656,771,771,771,771,1
20231020,140100,181080885,771,771,771,771,50
20231020,140000,181042335,770,770,770,770,15
20231020,135900,181030785,770,770,770,770,0
20231020,135800,181030785,770,770,770,770,10
20231020,135700,181023085,769,769,769,769,0
20231020,135600,181023085,769,769,769,769,0
20231020,135500,181023085,769,771,771,769,1742
20231020,135400,179680203,769,769,769,769,0
20231020,135300,179680203,769,769,769,769,0
20231020,135200,179680203,769,769,769,769,0
20231020,135100,179680203,769,769,769,769,113
20231020,135000,179593306,769,769,769,769,6
20231020,134900,179588692,769,769,769,769,0
20231020,134800,179588692,769,769,769,769,100
20231020,134700,179511792,769,769,769,769,500
20231020,134600,179127292,765,765,765,765,0
20231020,134500,179127292,765,765,765,765,0
20231020,134400,179127292,765,765,765,765,0
20231020,134300,179127292,765,765,765,765,0
20231020,134200,179127292,765,769,769,765,12825
20231020,134100,169305827,769,769,769,769,0
20231020,134000,169305827,769,769,769,769,0
20231020,133900,169305827,769,769,769,769,150
20231020,133800,169190477,769,769,769,769,133
20231020,133700,169088200,769,769,769,769,131
20231020,133600,168987461,770,770,770,770,0
20231020,133500,168987461,770,770,770,770,0
20231020,133400,168987461,770,770,770,770,0
20231020,133300,168987461,770,770,770,770,0
20231020,133200,168987461,770,770,770,770,100
20231020,133100,168910461,770,770,770,770,0
20231020,133000,168910461,770,770,770,770,427
20231020,132900,168581671,770,770,770,770,0
20231020,132800,168581671,770,769,770,769,2362
20231020,132700,166763313,769,769,769,769,1
20231020,132600,166762544,768,768,768,768,0
20231020,132500,166762544,768,768,768,768,100
20231020,132400,166685744,768,768,768,768,0
20231020,132300,166685744,768,768,768,768,0
20231020,132200,166685744,768,768,768,768,2
20231020,132100,166684208,769,769,769,769,0
20231020,132000,166684208,769,769,769,769,18
20231020,131900,166670366,769,769,769,769,100
20231020,131800,166593466,769,769,769,769,0
20231020,131700,166593466,769,769,769,769,0
20231020,131600,166593466,769,769,769,769,1643
20231020,131500,165329999,770,770,770,770,0
20231020,131400,165329999,770,770,770,770,0
20231020,131300,165329999,770,770,770,770,0
20231020,131200,165329999,770,770,770,770,0
20231020,131100,165329999,770,770,770,770,65
20231020,131000,165279949,769,768,769,768,179
20231020,130900,165142299,769,769,769,769,0
20231020,130800,165142299,769,769,769,769,102
20231020,130700,165063861,770,770,770,770,0
20231020,130600,165063861,770,770,770,770,0
20231020,130500,165063861,770,770,770,770,3
20231020,130400,165061551,770,770,770,770,0
20231020,130300,165061551,770,770,770,770,0
20231020,130200,165061551,770,770,770,770,1
20231020,130100,165060781,770,770,770,770,646
20231020,130000,164563361,768,768,768,768,0
20231020,125900,164563361,768,770,770,768,1005
20231020,125800,163791501,770,770,770,770,10
20231020,125700,163783801,767,767,767,767,0
20231020,125600,163783801,767,770,770,767,5050
20231020,125500,159907167,770,770,770,770,35
20231020,125400,159880217,770,770,770,770,0
20231020,125300,159880217,770,770,770,770,0
20231020,125200,159880217,770,770,770,770,1
20231020,125100,159879447,770,770,770,770,0
20231020,125000,159879447,770,770,770,770,0
20231020,124900,159879447,770,770,770,770,3
20231020,124800,159877137,770,770,770,770,6
20231020,124700,159872517,770,770,770,770,0
20231020,124600,159872517,770,770,770,770,0
20231020,124500,159872517,770,770,770,770,1
20231020,124400,159871747,767,767,767,767,0
20231020,124300,159871747,767,767,767,767,0
20231020,124200,159871747,767,767,767,767,0
20231020,124100,159871747,767,767,767,767,0
20231020,124000,159871747,767,767,767,767,1004
20231020,123900,159101679,767,767,767,767,1459
20231020,123800,157982626,767,767,767,767,0
20231020,123700,157982626,767,767,767,767,1
20231020,123600,157981859,768,771,771,768,4608
20231020,123500,154442912,768,770,770,768,11772
20231020,123400,145397131,770,770,770,770,0
20231020,123300,145397131,770,770,770,770,0
20231020,123200,145397131,770,770,770,770,0
20231020,123100,145397131,770,770,770,770,0
20231020,123000,145397131,770,770,770,770,24
20231020,122900,145378651,770,770,770,770,3
20231020,122800,145376341,770,770,770,770,0
20231020,122700,145376341,770,770,770,770,1031
20231020,122600,144582471,770,770,770,770,0
20231020,122500,144582471,770,770,770,770,460
20231020,122400,144228271,770,770,770,770,0
20231020,122300,144228271,770,770,770,770,2000
20231020,122200,142688271,770,770,770,770,0
20231020,122100,142688271,770,769,770,769,506
20231020,122000,142298657,767,767,767,767,0
20231020,121900,142298657,767,767,767,767,0
20231020,121800,142298657,767,767,767,767,0
20231020,121700,142298657,767,767,767,767,40
20231020,121600,142267977,767,767,767,767,0
20231020,121500,142267977,767,767,767,767,0
20231020,121400,142267977,767,767,767,767,0
20231020,121300,142267977,767,767,767,767,0
20231020,121200,142267977,767,767,767,767,20
20231020,121100,142252637,767,767,767,767,0
20231020,121000,142252637,767,767,767,767,5066
20231020,120900,138367015,765,765,765,765,0
20231020,120800,138367015,765,765,765,765,0
20231020,120700,138367015,765,765,765,765,62
20231020,120600,138319585,764,764,764,764,4518
20231020,120500,134867833,764,765,765,764,10429
20231020,120400,126899977,765,765,765,765,0
20231020,120300,126899977,765,765,765,765,0
20231020,120200,126899977,765,765,765,765,0
20231020,120100,126899977,765,765,765,765,0
20231020,120000,126899977,765,765,765,765,0
20231020,115900,126899977,765,765,765,765,100
20231020,115800,126823477,764,765,765,764,1000
20231020,115700,126059377,768,768,768,768,0
20231020,115600,126059377,768,768,768,768,6
20231020,115500,126054769,764,768,768,764,242
20231020,115400,125869281,768,768,768,768,0
20231020,115300,125869281,768,768,768,768,12
20231020,115200,125860065,763,768,768,763,2217
20231020,115100,124167749,768,764,768,764,2001
20231020,115000,122638981,764,764,764,764,0
20231020,114900,122638981,764,767,767,764,14050
20231020,114800,111896491,767,767,767,767,0
20231020,114700,111896491,767,769,769,767,1100
20231020,114600,111052591,769,769,769,769,0
20231020,114500,111052591,769,769,769,769,0
20231020,114400,111052591,769,769,769,769,0
20231020,114300,111052591,769,769,769,769,235
20231020,114200,110871876,767,768,768,767,400
20231020,114100,110564965,769,769,769,769,0
20231020,114000,110564965,769,769,769,769,747
20231020,113900,109990522,769,769,769,769,0
20231020,113800,109990522,769,769,769,769,0
20231020,113700,109990522,769,769,769,769,100
20231020,113600,109913622,769,769,769,769,100
20231020,113500,109836722,769,769,769,769,0
20231020,113400,109836722,769,769,769,769,0
20231020,113300,109836722,769,769,769,769,0
20231020,113200,109836722,769,769,769,769,0
20231020,113100,109836722,769,769,769,769,0
20231020,113000,109836722,769,769,769,769,0
20231020,112900,109836722,769,769,769,769,42
20231020,112800,109804424,769,769,769,769,601
20231020,112700,109342255,769,769,769,769,0
20231020,112600,109342255,769,769,769,769,71
20231020,112500,109287656,770,770,770,770,20
20231020,112400,109272256,770,770,770,770,0
20231020,112300,109272256,770,770,770,770,42
20231020,112200,109239916,770,770,770,770,0
20231020,112100,109239916,770,770,770,770,0
20231020,112000,109239916,770,770,770,770,0
20231020,111900,109239916,770,770,770,770,0
20231020,111800,109239916,770,770,770,770,0
20231020,111700,109239916,770,770,770,770,1
20231020,111600,109239146,770,769,770,768,1202
20231020,111500,108315706,769,769,769,769,140
20231020,111400,108208046,769,769,769,769,0
20231020,111300,108208046,769,769,769,769,0
20231020,111200,108208046,769,769,769,769,0
20231020,111100,108208046,769,769,769,769,0
20231020,111000,108208046,769,769,769,769,20
20231020,110900,108192666,768,768,768,768,0
20231020,110800,108192666,768,768,768,768,0
20231020,110700,108192666,768,768,768,768,0
20231020,110600,108192666,768,768,768,768,0
20231020,110500,108192666,768,770,770,768,300
20231020,110400,107962096,768,768,768,768,0
20231020,110300,107962096,768,768,768,768,0
20231020,110200,107962096,768,768,768,768,28
20231020,110100,107940592,771,771,771,771,0
20231020,110000,107940592,771,771,771,771,0
20231020,105900,107940592,771,771,771,771,0
20231020,105800,107940592,771,771,771,771,0
20231020,105700,107940592,771,771,771,771,0
20231020,105600,107940592,771,770,771,770,259
20231020,105500,107741033,769,769,769,769,0
20231020,105400,107741033,769,769,769,769,0
20231020,105300,107741033,769,769,769,769,0
20231020,105200,107741033,769,769,769,769,0
20231020,105100,107741033,769,770,770,769,1050
20231020,105000,106933567,769,769,769,769,966
20231020,104900,106190713,769,769,769,769,0
20231020,104800,106190713,769,764,769,764,1200
20231020,104700,105270913,764,766,766,764,7000
20231020,104600,99917111,766,766,766,766,0
20231020,104500,99917111,766,766,766,766,51
20231020,104400,99878045,766,766,766,766,12
20231020,104300,99868853,765,769,769,765,30000
20231020,104200,76879318,768,768,768,768,0
20231020,104100,76879318,768,770,770,768,8344
20231020,104000,70463765,770,770,770,770,0
20231020,103900,70463765,770,770,770,770,66
20231020,103800,70412945,770,770,770,770,0
20231020,103700,70412945,770,772,772,770,274
20231020,103600,70201963,772,772,772,772,0
20231020,103500,70201963,772,772,772,770,3
20231020,103400,70199649,771,771,771,771,0
20231020,103300,70199649,771,771,771,771,6
20231020,103200,70195023,769,769,769,769,0
20231020,103100,70195023,769,769,769,769,0
20231020,103000,70195023,769,769,769,769,67
20231020,102900,70143500,769,769,769,769,100
20231020,102800,70066600,769,769,769,769,0
20231020,102700,70066600,769,769,769,769,0
20231020,102600,70066600,769,769,769,769,0
20231020,102500,70066600,769,769,769,769,0
20231020,102400,70066600,769,769,769,769,180
20231020,102300,69928180,768,770,770,768,7000
20231020,102200,64550694,770,771,771,770,1672
20231020,102100,63263066,771,771,771,771,0
20231020,102000,63263066,771,771,771,771,0
20231020,101900,63263066,771,771,771,771,0
20231020,101800,63263066,771,771,771,771,78
20231020,101700,63202928,771,771,771,771,0
20231020,101600,63202928,771,771,771,771,2308
20231020,101500,61423460,771,771,771,771,0
20231020,101400,61423460,771,771,771,771,3
20231020,101300,61421147,771,771,771,771,511
20231020,101200,61027166,770,770,770,770,0
20231020,101100,61027166,770,771,771,770,245
20231020,101000,60838286,771,771,771,771,2
20231020,100900,60836744,770,770,770,770,190
20231020,100800,60690444,773,773,773,773,1500
20231020,100700,59530944,773,773,773,773,1
20231020,100600,59530171,770,770,770,770,0
20231020,100500,59530171,770,770,770,770,2200
20231020,100400,57836171,770,770,770,770,0
20231020,100300,57836171,770,770,770,770,0
20231020,100200,57836171,770,770,770,770,0
20231020,100100,57836171,770,770,770,770,60
20231020,100000,57789971,770,770,770,770,0
20231020,095900,57789971,770,770,770,770,1158
20231020,095800,56898311,773,773,773,773,0
20231020,095700,56898311,773,773,773,773,0
20231020,095600,56898311,773,773,773,773,0
20231020,095500,56898311,773,773,773,773,3005
20231020,095400,54575446,773,773,773,773,0
20231020,095300,54575446,773,773,773,773,508
20231020,095200,54182762,773,773,773,771,2918
20231020,095100,51932112,773,773,773,773,0
20231020,095000,51932112,773,773,773,773,9
20231020,094900,51925155,770,775,775,770,7288
20231020,094800,46300690,775,775,775,775,1
20231020,094700,46299915,773,773,773,773,273
20231020,094600,46088886,773,773,774,773,2715
20231020,094500,43988176,774,774,774,774,74
20231020,094400,43930900,770,770,770,770,100
20231020,094300,43853900,770,770,770,770,0
20231020,094200,43853900,770,770,770,770,1000
20231020,094100,43083900,770,770,770,770,718
20231020,094000,42531040,770,770,770,770,2300
20231020,093900,40760040,774,774,774,774,233
20231020,093800,40579698,774,774,774,774,14
20231020,093700,40568862,774,774,774,774,0
20231020,093600,40568862,774,774,774,774,182
20231020,093500,40427994,774,774,774,774,4
20231020,093400,40424898,773,773,773,773,502
20231020,093300,40036852,773,773,773,769,280
20231020,093200,39821504,770,775,775,770,211
20231020,093100,39658484,775,772,775,772,2200
20231020,093000,37953705,773,773,773,773,0
20231020,092900,37953705,773,773,773,773,0
20231020,092800,37953705,773,773,773,773,16
20231020,092700,37941337,768,768,768,768,0
20231020,092600,37941337,768,772,772,768,401
20231020,092500,37633207,772,770,772,770,434
20231020,092400,37299017,770,767,770,767,511
20231020,092300,36906717,770,770,770,770,324
20231020,092200,36657237,770,767,770,766,1307
20231020,092100,35653384,767,770,770,767,3362
20231020,092000,33068254,770,772,774,770,12437
20231020,091900,23487976,775,775,775,775,42
20231020,091800,23455426,775,775,775,775,1
20231020,091700,23454651,772,772,772,772,1100
20231020,091600,22605451,772,774,774,772,3894
20231020,091500,19598433,774,774,774,773,1315
20231020,091400,18581323,774,774,774,774,510
20231020,091300,18186583,779,779,779,779,2
20231020,091200,18185025,774,774,774,774,597
20231020,091100,17722947,779,779,779,779,0
20231020,091000,17722947,779,775,779,774,1721
20231020,090900,16387332,775,777,777,775,5276
20231020,090800,12294612,776,776,776,776,0
20231020,090700,12294612,776,778,778,776,1728
20231020,090600,10951990,779,779,779,779,1300
20231020,090500,9939290,779,778,779,778,990
20231020,090400,9169050,778,778,778,778,3200
20231020,090300,6679450,778,779,779,778,327
20231020,090200,6424817,778,778,778,778,526
20231020,090100,6015589,781,778,781,778,1291
20231020,090000,5010158,778,778,778,772,6458