stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231023,184800,374978889,749,749,749,749,8361
20231023,184700,374978889,749,749,749,749,0
20231023,184600,374978889,749,749,749,749,0
20231023,184500,374978889,749,749,749,749,0
20231023,184400,374978889,749,749,749,749,0
20231023,184300,374978889,749,749,749,749,0
20231023,184200,374978889,749,749,749,749,0
20231023,184100,374978889,749,749,749,749,0
20231023,184000,374978889,749,749,749,749,0
20231023,183900,374978889,749,749,749,749,0
20231023,183800,374978889,749,749,749,749,0
20231023,183700,374978889,749,749,749,749,0
20231023,183600,374978889,749,749,749,749,0
20231023,183500,374978889,749,749,749,749,0
20231023,183400,374978889,749,749,749,749,0
20231023,183300,374978889,749,749,749,749,0
20231023,183200,374978889,749,749,749,749,0
20231023,183100,374978889,749,749,749,749,0
20231023,183000,374978889,749,749,749,749,0
20231023,182900,374978889,749,749,749,749,0
20231023,182800,374978889,749,749,749,749,0
20231023,182700,374978889,749,749,749,749,0
20231023,182600,374978889,749,749,749,749,0
20231023,182500,374978889,749,749,749,749,0
20231023,182400,374978889,749,749,749,749,0
20231023,182300,374978889,749,749,749,749,0
20231023,182200,374978889,749,749,749,749,0
20231023,182100,374978889,749,749,749,749,0
20231023,182000,374978889,749,749,749,749,0
20231023,181900,374978889,749,749,749,749,0
20231023,181800,374978889,749,749,749,749,8361
20231023,181700,374978889,749,749,749,749,0
20231023,181600,374978889,749,749,749,749,0
20231023,181500,374978889,749,749,749,749,0
20231023,181400,374978889,749,749,749,749,0
20231023,181300,374978889,749,749,749,749,0
20231023,181200,374978889,749,749,749,749,0
20231023,181100,374978889,749,749,749,749,0
20231023,181000,374978889,749,749,749,749,0
20231023,180900,374978889,749,749,749,749,0
20231023,180800,374978889,749,749,749,749,0
20231023,180700,374978889,749,749,749,749,0
20231023,180600,374978889,749,749,749,749,0
20231023,180500,374978889,749,749,749,749,0
20231023,180400,374978889,749,749,749,749,0
20231023,180300,374978889,749,749,749,749,0
20231023,180200,374978889,749,749,749,749,0
20231023,180100,374978889,749,749,749,749,0
20231023,180000,374978889,749,749,749,749,0
20231023,175900,374978889,749,749,749,749,0
20231023,175800,374978889,749,749,749,749,0
20231023,175700,374978889,749,749,749,749,0
20231023,175600,374978889,749,749,749,749,0
20231023,175500,374978889,749,749,749,749,0
20231023,175400,374978889,749,749,749,749,0
20231023,175300,374978889,749,749,749,749,0
20231023,175200,374978889,749,749,749,749,0
20231023,175100,374978889,749,749,749,749,0
20231023,175000,374978889,749,749,749,749,0
20231023,174900,374978889,749,749,749,749,0
20231023,174800,374978889,749,749,749,749,8361
20231023,174700,374978889,749,749,749,749,0
20231023,174600,374978889,749,749,749,749,0
20231023,174500,374978889,749,749,749,749,0
20231023,174400,374978889,749,749,749,749,0
20231023,174300,374978889,749,749,749,749,0
20231023,174200,374978889,749,749,749,749,0
20231023,174100,374978889,749,749,749,749,0
20231023,174000,374978889,749,749,749,749,0
20231023,173900,374978889,749,749,749,749,0
20231023,173800,374978889,749,749,749,749,0
20231023,173700,374978889,749,749,749,749,0
20231023,173600,374978889,749,749,749,749,0
20231023,173500,374978889,749,749,749,749,0
20231023,173400,374978889,749,749,749,749,0
20231023,173300,374978889,749,749,749,749,0
20231023,173200,374978889,749,749,749,749,0
20231023,173100,374978889,749,749,749,749,0
20231023,173000,374978889,749,749,749,749,0
20231023,172900,374978889,749,749,749,749,0
20231023,172800,374978889,749,749,749,749,0
20231023,172700,374978889,749,749,749,749,0
20231023,172600,374978889,749,749,749,749,0
20231023,172500,374978889,749,749,749,749,0
20231023,172400,374978889,749,749,749,749,0
20231023,172300,374978889,749,749,749,749,0
20231023,172200,374978889,749,749,749,749,0
20231023,172100,374978889,749,749,749,749,0
20231023,172000,374978889,749,749,749,749,0
20231023,171900,374978889,749,749,749,749,0
20231023,171800,374978889,749,749,749,749,8361
20231023,171700,374978889,749,749,749,749,0
20231023,171600,374978889,749,749,749,749,0
20231023,171500,374978889,749,749,749,749,0
20231023,171400,374978889,749,749,749,749,0
20231023,171300,374978889,749,749,749,749,0
20231023,171200,374978889,749,749,749,749,0
20231023,171100,374978889,749,749,749,749,0
20231023,171000,374978889,749,749,749,749,0
20231023,170900,374978889,749,749,749,749,0
20231023,170800,374978889,749,749,749,749,0
20231023,170700,374978889,749,749,749,749,0
20231023,170600,374978889,749,749,749,749,0
20231023,170500,374978889,749,749,749,749,0
20231023,170400,374978889,749,749,749,749,0
20231023,170300,374978889,749,749,749,749,0
20231023,170200,374978889,749,749,749,749,0
20231023,170100,374978889,749,749,749,749,0
20231023,170000,374978889,749,749,749,749,0
20231023,165900,374978889,749,749,749,749,0
20231023,165800,374978889,749,749,749,749,0
20231023,165700,374978889,749,749,749,749,0
20231023,165600,374978889,749,749,749,749,0
20231023,165500,374978889,749,749,749,749,0
20231023,165400,374978889,749,749,749,749,0
20231023,165300,374978889,749,749,749,749,0
20231023,165200,374978889,749,749,749,749,0
20231023,165100,374978889,749,749,749,749,0
20231023,165000,374978889,749,749,749,749,0
20231023,164900,374978889,749,749,749,749,0
20231023,164800,374978889,749,749,749,749,8361
20231023,164700,374978889,749,749,749,749,0
20231023,164600,374978889,749,749,749,749,0
20231023,164500,374978889,749,749,749,749,0
20231023,164400,374978889,749,749,749,749,0
20231023,164300,374978889,749,749,749,749,0
20231023,164200,374978889,749,749,749,749,0
20231023,164100,374978889,749,749,749,749,0
20231023,164000,374978889,749,749,749,749,0
20231023,163900,374978889,749,749,749,749,0
20231023,163800,374978889,749,749,749,749,0
20231023,163700,374978889,749,749,749,749,0
20231023,163600,374978889,749,749,749,749,0
20231023,163500,374978889,749,749,749,749,0
20231023,163400,374978889,749,749,749,749,0
20231023,163300,374978889,749,749,749,749,0
20231023,163200,374978889,749,749,749,749,0
20231023,163100,374978889,749,749,749,749,0
20231023,163000,374978889,749,749,749,749,0
20231023,162900,374978889,749,749,749,749,0
20231023,162800,374978889,749,749,749,749,0
20231023,162700,374978889,749,749,749,749,0
20231023,162600,374978889,749,749,749,749,0
20231023,162500,374978889,749,749,749,749,0
20231023,162400,374978889,749,749,749,749,0
20231023,162300,374978889,749,749,749,749,0
20231023,162200,374978889,749,749,749,749,0
20231023,162100,374978889,749,749,749,749,0
20231023,162000,374978889,749,749,749,749,0
20231023,161900,374978889,749,749,749,749,0
20231023,161800,374978889,749,749,749,749,8361
20231023,161700,374978889,749,749,749,749,0
20231023,161600,374978889,749,749,749,749,0
20231023,161500,374978889,749,749,749,749,0
20231023,161400,374978889,749,749,749,749,0
20231023,161300,374978889,749,749,749,749,0
20231023,161200,374978889,749,749,749,749,0
20231023,161100,374978889,749,749,749,749,0
20231023,161000,374978889,749,749,749,749,0
20231023,160900,374978889,749,749,749,749,0
20231023,160800,374978889,749,749,749,749,0
20231023,160700,374978889,749,749,749,749,0
20231023,160600,374978889,749,749,749,749,0
20231023,160500,374978889,749,749,749,749,0
20231023,160400,374978889,749,749,749,749,0
20231023,160300,374978889,749,749,749,749,0
20231023,160200,374978889,749,749,749,749,0
20231023,160100,374978889,749,749,749,749,0
20231023,160000,374978889,749,749,749,749,0
20231023,155900,374978889,749,749,749,749,0
20231023,155800,374978889,749,749,749,749,0
20231023,155700,374978889,749,749,749,749,0
20231023,155600,374978889,749,749,749,749,0
20231023,155500,374978889,749,749,749,749,0
20231023,155400,374978889,749,749,749,749,0
20231023,155300,374978889,749,749,749,749,0
20231023,155200,374978889,749,749,749,749,0
20231023,155100,374978889,749,749,749,749,0
20231023,155000,374978889,749,749,749,749,0
20231023,154900,374978889,749,749,749,749,0
20231023,154800,374978889,749,749,749,749,8361
20231023,154700,374978889,749,749,749,749,0
20231023,154600,374978889,749,749,749,749,0
20231023,154500,374978889,749,749,749,749,0
20231023,154400,374978889,749,749,749,749,0
20231023,154300,374978889,749,749,749,749,0
20231023,154200,374978889,749,749,749,749,0
20231023,154100,374978889,749,749,749,749,0
20231023,154000,374978889,749,749,749,749,0
20231023,153900,374978889,749,749,749,749,0
20231023,153800,374978889,749,749,749,749,0
20231023,153700,374978889,749,749,749,749,0
20231023,153600,374978889,749,749,749,749,0
20231023,153500,374978889,749,749,749,749,0
20231023,153400,374978889,749,749,749,749,0
20231023,153300,374978889,749,749,749,749,0
20231023,153200,374978889,749,749,749,749,0
20231023,153100,374978889,749,749,749,749,0
20231023,153000,374978889,749,749,749,749,8361
20231023,152900,368716500,745,745,745,745,0
20231023,152800,368716500,745,745,745,745,0
20231023,152700,368716500,745,745,745,745,0
20231023,152600,368716500,745,745,745,745,0
20231023,152500,368716500,745,745,745,745,0
20231023,152400,368716500,745,745,745,745,0
20231023,152300,368716500,745,745,745,745,0
20231023,152200,368716500,745,745,745,745,0
20231023,152100,368716500,745,745,745,745,0
20231023,152000,368716500,745,745,745,745,0
20231023,151900,368716500,745,748,748,745,4
20231023,151800,368713514,748,745,748,742,5601
20231023,151700,364555613,744,747,748,744,15008
20231023,151600,353361638,748,748,748,748,200
20231023,151500,353212038,748,748,748,748,218
20231023,151400,353048974,749,749,749,749,0
20231023,151300,353048974,749,749,749,749,41
20231023,151200,353018265,749,749,749,749,1059
20231023,151100,352225074,748,748,748,747,4661
20231023,151000,348742016,749,749,749,749,2
20231023,150900,348740518,750,750,750,750,30
20231023,150800,348718018,750,750,750,747,11400
20231023,150700,340191152,748,751,751,748,960
20231023,150600,339471088,751,751,751,751,51
20231023,150500,339432787,751,751,751,751,0
20231023,150400,339432787,751,750,751,747,7386
20231023,150300,333910313,751,751,751,751,0
20231023,150200,333910313,751,751,751,751,0
20231023,150100,333910313,751,751,751,751,0
20231023,150000,333910313,751,751,751,751,0
20231023,145900,333910313,751,751,751,751,0
20231023,145800,333910313,751,751,751,751,0
20231023,145700,333910313,751,751,751,751,2
20231023,145600,333908811,750,751,751,750,99
20231023,145500,333834495,750,750,750,750,116
20231023,145400,333747495,750,750,750,750,0
20231023,145300,333747495,750,749,750,749,303
20231023,145200,333520545,749,749,749,749,0
20231023,145100,333520545,749,749,749,749,502
20231023,145000,333144547,751,751,751,751,0
20231023,144900,333144547,751,751,751,751,2
20231023,144800,333143045,751,751,751,751,2
20231023,144700,333141543,751,751,751,751,0
20231023,144600,333141543,751,751,751,751,0
20231023,144500,333141543,751,751,751,751,1
20231023,144400,333140792,751,751,751,751,25
20231023,144300,333122017,751,751,751,751,329
20231023,144200,332874938,752,752,752,752,0
20231023,144100,332874938,752,752,752,752,0
20231023,144000,332874938,752,752,752,752,0
20231023,143900,332874938,752,752,752,752,0
20231023,143800,332874938,752,751,752,750,2305
20231023,143700,331145912,752,752,752,752,0
20231023,143600,331145912,752,752,752,752,1
20231023,143500,331145160,752,752,752,752,14
20231023,143400,331134632,752,752,752,752,0
20231023,143300,331134632,752,752,752,752,20
20231023,143200,331119592,752,752,752,752,0
20231023,143100,331119592,752,752,752,752,0
20231023,143000,331119592,752,752,752,752,12
20231023,142900,331110568,753,752,753,752,3000
20231023,142800,328854264,748,748,748,748,0
20231023,142700,328854264,748,748,748,748,0
20231023,142600,328854264,748,748,748,748,0
20231023,142500,328854264,748,749,749,748,2000
20231023,142400,327356873,749,750,750,749,3626
20231023,142300,324639943,750,750,750,750,0
20231023,142200,324639943,750,750,750,750,108
20231023,142100,324558943,750,750,750,750,0
20231023,142000,324558943,750,750,750,750,0
20231023,141900,324558943,750,750,750,750,0
20231023,141800,324558943,750,750,750,750,0
20231023,141700,324558943,750,750,750,750,0
20231023,141600,324558943,750,750,750,750,32
20231023,141500,324534943,750,750,750,750,26
20231023,141400,324515443,750,750,750,750,8700
20231023,141300,317990443,750,751,751,750,1271
20231023,141200,317036847,751,752,752,751,55
20231023,141100,316995521,753,753,753,753,0
20231023,141000,316995521,753,753,753,753,3
20231023,140900,316993262,754,753,754,753,200
20231023,140800,316842562,753,753,753,753,0
20231023,140700,316842562,753,753,753,753,500
20231023,140600,316466062,753,753,753,753,0
20231023,140500,316466062,753,753,753,753,1400
20231023,140400,315411862,753,753,753,753,1400
20231023,140300,314357662,753,753,753,753,733
20231023,140200,313805713,753,753,753,753,1400
20231023,140100,312751513,753,753,753,753,1230
20231023,140000,311825323,753,753,753,753,0
20231023,135900,311825323,753,753,753,753,0
20231023,135800,311825323,753,752,753,752,5000
20231023,135700,308062823,748,748,748,748,1550
20231023,135600,306903423,747,750,750,747,3416
20231023,135500,304351038,753,753,753,753,0
20231023,135400,304351038,753,753,753,753,5028
20231023,135300,300564954,753,751,753,751,1130
20231023,135200,299714365,747,747,747,747,500
20231023,135100,299340865,747,748,748,747,14000
20231023,135000,288882335,748,749,749,748,9958
20231023,134900,281433087,749,749,749,749,0
20231023,134800,281433087,749,751,751,749,10107
20231023,134700,273853448,751,751,751,751,0
20231023,134600,273853448,751,751,751,751,184
20231023,134500,273715264,751,753,753,750,6638
20231023,134400,268729125,751,751,751,751,1005
20231023,134300,267974370,751,751,754,751,3738
20231023,134200,265164132,754,754,754,754,5143
20231023,134100,261286310,755,755,755,755,0
20231023,134000,261286310,755,754,755,754,2
20231023,133900,261284801,754,754,754,754,2039
20231023,133800,259747395,751,751,751,751,0
20231023,133700,259747395,751,751,751,751,0
20231023,133600,259747395,751,751,751,751,850
20231023,133500,259109045,751,755,755,751,2503
20231023,133400,257229288,752,756,756,752,116
20231023,133300,257142016,756,756,756,756,1
20231023,133200,257141260,751,751,751,751,2805
20231023,133100,255034705,751,751,751,751,5110
20231023,133000,251197095,751,751,751,750,3300
20231023,132900,248721795,751,751,751,751,200
20231023,132800,248571595,751,751,751,751,1585
20231023,132700,247381260,751,753,753,751,11000
20231023,132600,239112423,755,755,755,755,1
20231023,132500,239111668,755,755,755,755,0
20231023,132400,239111668,755,755,755,755,0
20231023,132300,239111668,755,755,755,755,0
20231023,132200,239111668,755,755,755,755,0
20231023,132100,239111668,755,755,755,755,100
20231023,132000,239036168,755,755,755,755,0
20231023,131900,239036168,755,755,755,755,0
20231023,131800,239036168,755,754,755,754,1111
20231023,131700,238197368,754,753,754,753,10
20231023,131600,238189837,752,752,752,752,4034
20231023,131500,235156269,752,752,752,752,0
20231023,131400,235156269,752,751,752,751,1480
20231023,131300,234043612,750,750,750,750,16000
20231023,131200,222043612,748,750,750,748,24000
20231023,131100,204088341,749,749,749,749,0
20231023,131000,204088341,749,751,751,749,18508
20231023,130900,190211761,751,753,753,751,11534
20231023,130800,181541407,754,754,754,754,10
20231023,130700,181533867,754,754,754,754,130
20231023,130600,181435847,757,757,757,757,0
20231023,130500,181435847,757,757,757,757,0
20231023,130400,181435847,757,757,757,757,0
20231023,130300,181435847,757,757,757,757,0
20231023,130200,181435847,757,757,757,757,0
20231023,130100,181435847,757,757,757,757,0
20231023,130000,181435847,757,757,757,757,0
20231023,125900,181435847,757,757,757,757,0
20231023,125800,181435847,757,757,757,757,0
20231023,125700,181435847,757,757,757,757,1
20231023,125600,181435090,753,753,753,753,0
20231023,125500,181435090,753,754,754,753,14009
20231023,125400,170885904,754,754,754,754,0
20231023,125300,170885904,754,754,754,754,0
20231023,125200,170885904,754,756,756,754,3333
20231023,125100,168369877,758,758,758,758,0
20231023,125000,168369877,758,758,758,758,80
20231023,124900,168309237,758,758,758,758,5
20231023,124800,168305447,756,756,756,756,0
20231023,124700,168305447,756,757,757,756,1000
20231023,124600,167549348,757,757,757,757,0
20231023,124500,167549348,757,757,757,757,0
20231023,124400,167549348,757,757,757,757,1
20231023,124300,167548591,757,757,757,757,0
20231023,124200,167548591,757,757,757,757,1003
20231023,124100,166789320,757,757,757,757,0
20231023,124000,166789320,757,757,757,757,1000
20231023,123900,166032320,758,758,759,758,1512
20231023,123800,164885724,757,757,757,757,0
20231023,123700,164885724,757,757,757,757,500
20231023,123600,164507224,757,757,757,757,0
20231023,123500,164507224,757,756,757,756,2002
20231023,123400,162991718,756,756,756,756,1
20231023,123300,162990962,755,754,755,754,461
20231023,123200,162643262,755,755,755,755,0
20231023,123100,162643262,755,755,755,755,70
20231023,123000,162590412,755,754,755,754,5237
20231023,122900,158638374,754,754,754,754,3997
20231023,122800,155624636,754,754,754,754,1203
20231023,122700,154717574,754,754,754,754,515
20231023,122600,154329264,754,754,754,753,10055
20231023,122500,146756645,754,754,754,754,1494
20231023,122400,145630169,755,755,755,755,174
20231023,122300,145498799,755,755,755,755,258
20231023,122200,145304009,755,754,755,754,254
20231023,122100,145112245,755,755,755,755,248
20231023,122000,144925005,755,755,755,752,27953
20231023,121900,123869285,753,753,753,753,989
20231023,121800,123124568,753,754,754,753,8642
20231023,121700,116612640,754,755,756,754,3027
20231023,121600,114327572,756,757,757,756,5364
20231023,121500,110267054,757,757,757,757,0
20231023,121400,110267054,757,757,757,757,0
20231023,121300,110267054,757,757,757,757,0
20231023,121200,110267054,757,757,757,757,40
20231023,121100,110236774,757,757,757,757,0
20231023,121000,110236774,757,757,757,757,0
20231023,120900,110236774,757,757,757,757,0
20231023,120800,110236774,757,757,757,757,150
20231023,120700,110123224,755,755,755,755,0
20231023,120600,110123224,755,758,758,755,26941
20231023,120500,89775832,760,760,760,760,1
20231023,120400,89775072,760,760,760,760,85
20231023,120300,89710472,760,760,760,760,0
20231023,120200,89710472,760,760,760,760,1
20231023,120100,89709712,760,760,760,760,0
20231023,120000,89709712,760,760,760,760,0
20231023,115900,89709712,760,760,760,760,27
20231023,115800,89689192,757,757,757,757,0
20231023,115700,89689192,757,757,757,757,4251
20231023,115600,86471185,757,758,758,757,501
20231023,115500,86091817,758,758,758,758,490
20231023,115400,85720397,758,760,760,758,9175
20231023,115300,78758554,761,761,761,761,9
20231023,115200,78751705,761,761,761,761,0
20231023,115100,78751705,761,761,761,761,0
20231023,115000,78751705,761,761,761,761,0
20231023,114900,78751705,761,761,761,761,0
20231023,114800,78751705,761,761,761,761,902
20231023,114700,78065283,761,761,761,761,0
20231023,114600,78065283,761,763,763,761,932
20231023,114500,77355801,763,763,763,763,1
20231023,114400,77355038,764,765,765,763,16
20231023,114300,77342804,765,765,765,765,60
20231023,114200,77296904,763,763,763,763,0
20231023,114100,77296904,763,763,763,763,0
20231023,114000,77296904,763,763,763,763,0
20231023,113900,77296904,763,763,763,763,1
20231023,113800,77296141,763,763,763,763,9
20231023,113700,77289274,763,763,763,763,118
20231023,113600,77199240,764,764,764,764,17
20231023,113500,77186252,764,764,764,764,0
20231023,113400,77186252,764,764,764,764,0
20231023,113300,77186252,764,764,764,764,0
20231023,113200,77186252,764,764,764,764,0
20231023,113100,77186252,764,765,765,764,14
20231023,113000,77175543,764,764,764,764,1010
20231023,112900,76403903,765,765,765,765,0
20231023,112800,76403903,765,765,765,765,0
20231023,112700,76403903,765,765,765,765,0
20231023,112600,76403903,765,765,765,765,5
20231023,112500,76400078,765,765,765,765,20
20231023,112400,76384778,762,762,762,762,81
20231023,112300,76323056,763,763,763,763,0
20231023,112200,76323056,763,763,763,763,0
20231023,112100,76323056,763,763,763,763,0
20231023,112000,76323056,763,763,763,763,0
20231023,111900,76323056,763,763,763,763,0
20231023,111800,76323056,763,763,763,763,10
20231023,111700,76315426,763,763,763,763,0
20231023,111600,76315426,763,763,763,763,0
20231023,111500,76315426,763,763,763,763,0
20231023,111400,76315426,763,763,763,763,0
20231023,111300,76315426,763,763,763,763,0
20231023,111200,76315426,763,763,763,763,1165
20231023,111100,75426531,767,767,767,767,0
20231023,111000,75426531,767,767,767,767,0
20231023,110900,75426531,767,767,767,767,0
20231023,110800,75426531,767,767,767,767,0
20231023,110700,75426531,767,767,767,767,0
20231023,110600,75426531,767,767,767,767,0
20231023,110500,75426531,767,767,767,767,0
20231023,110400,75426531,767,767,767,767,0
20231023,110300,75426531,767,767,767,767,0
20231023,110200,75426531,767,767,767,767,0
20231023,110100,75426531,767,767,767,767,0
20231023,110000,75426531,767,767,767,767,0
20231023,105900,75426531,767,767,767,767,0
20231023,105800,75426531,767,767,767,767,0
20231023,105700,75426531,767,767,767,767,0
20231023,105600,75426531,767,767,767,767,0
20231023,105500,75426531,767,767,767,767,0
20231023,105400,75426531,767,767,767,767,0
20231023,105300,75426531,767,767,767,767,0
20231023,105200,75426531,767,766,767,766,130
20231023,105100,75326822,767,767,767,767,0
20231023,105000,75326822,767,766,767,766,20
20231023,104900,75311483,767,767,767,767,5
20231023,104800,75307648,767,767,767,767,0
20231023,104700,75307648,767,767,767,767,0
20231023,104600,75307648,767,767,767,767,3
20231023,104500,75305347,763,763,763,763,50
20231023,104400,75267197,763,763,763,763,0
20231023,104300,75267197,763,763,763,763,0
20231023,104200,75267197,763,763,763,763,0
20231023,104100,75267197,763,763,763,763,150
20231023,104000,75152747,769,769,769,769,0
20231023,103900,75152747,769,769,769,769,0
20231023,103800,75152747,769,769,769,769,0
20231023,103700,75152747,769,769,769,769,0
20231023,103600,75152747,769,763,769,763,1244
20231023,103500,74203559,763,763,763,763,759
20231023,103400,73624442,769,769,769,769,0
20231023,103300,73624442,769,767,769,767,25
20231023,103200,73605253,767,767,767,767,0
20231023,103100,73605253,767,767,767,767,0
20231023,103000,73605253,767,767,767,767,0
20231023,102900,73605253,767,766,767,766,28
20231023,102800,73583804,766,766,766,766,202
20231023,102700,73429072,760,760,760,760,0
20231023,102600,73429072,760,767,767,760,2057
20231023,102500,71855598,768,767,774,767,123
20231023,102400,71761191,767,764,773,764,5607
20231023,102300,67451602,760,760,760,760,0
20231023,102200,67451602,760,760,760,760,0
20231023,102100,67451602,760,763,763,760,200
20231023,102000,67299599,760,760,760,760,0
20231023,101900,67299599,760,760,760,760,0
20231023,101800,67299599,760,760,760,760,0
20231023,101700,67299599,760,760,760,760,0
20231023,101600,67299599,760,760,760,760,0
20231023,101500,67299599,760,760,760,760,0
20231023,101400,67299599,760,760,760,760,900
20231023,101300,66615599,763,761,763,760,1983
20231023,101200,65108184,762,762,762,762,18
20231023,101100,65094468,764,764,764,764,0
20231023,101000,65094468,764,764,764,764,10
20231023,100900,65086828,764,764,764,764,30
20231023,100800,65063908,764,764,764,764,0
20231023,100700,65063908,764,764,764,764,0
20231023,100600,65063908,764,764,764,764,0
20231023,100500,65063908,764,764,764,764,0
20231023,100400,65063908,764,764,764,764,0
20231023,100300,65063908,764,763,764,761,190
20231023,100200,64919003,763,763,763,763,127
20231023,100100,64822102,763,763,763,763,0
20231023,100000,64822102,763,763,763,763,0
20231023,095900,64822102,763,763,763,763,500
20231023,095800,64440602,763,763,763,763,0
20231023,095700,64440602,763,763,763,763,0
20231023,095600,64440602,763,763,763,763,0
20231023,095500,64440602,763,763,763,763,0
20231023,095400,64440602,763,763,763,763,0
20231023,095300,64440602,763,763,763,763,270
20231023,095200,64234592,763,763,763,763,1
20231023,095100,64233829,763,763,763,763,0
20231023,095000,64233829,763,763,763,763,0
20231023,094900,64233829,763,763,763,763,0
20231023,094800,64233829,763,763,763,763,7
20231023,094700,64228488,763,763,763,763,22
20231023,094600,64211702,763,763,763,763,7661
20231023,094500,58366359,762,762,762,762,0
20231023,094400,58366359,762,763,763,762,20004
20231023,094300,43103607,763,763,763,763,2
20231023,094200,43102081,762,762,762,762,0
20231023,094100,43102081,762,762,762,762,0
20231023,094000,43102081,762,762,762,762,0
20231023,093900,43102081,762,763,763,762,7
20231023,093800,43096743,763,763,763,763,3
20231023,093700,43094454,763,761,763,761,132
20231023,093600,42993998,762,762,762,762,1
20231023,093500,42993236,762,762,762,762,11
20231023,093400,42984854,763,763,763,763,0
20231023,093300,42984854,763,758,763,758,6492
20231023,093200,38063810,758,758,758,758,9701
20231023,093100,30710452,758,758,758,758,11
20231023,093000,30702114,758,758,758,758,19
20231023,092900,30687712,758,757,758,757,14
20231023,092800,30677113,758,758,758,758,0
20231023,092700,30677113,758,759,759,758,5866
20231023,092600,26230668,762,762,762,762,0
20231023,092500,26230668,762,762,762,762,0
20231023,092400,26230668,762,762,762,762,2
20231023,092300,26229144,762,760,762,759,799
20231023,092200,25622547,760,760,760,760,1
20231023,092100,25621787,760,760,760,760,2
20231023,092000,25620267,759,759,759,759,1000
20231023,091900,24861267,760,760,761,760,1172
20231023,091800,23970546,763,763,763,763,0
20231023,091700,23970546,763,763,763,763,0
20231023,091600,23970546,763,763,763,763,0
20231023,091500,23970546,763,763,763,758,579
20231023,091400,23531569,762,762,762,762,100
20231023,091300,23455369,763,763,763,763,0
20231023,091200,23455369,763,762,763,762,15
20231023,091100,23443934,757,761,761,757,898
20231023,091000,22763667,763,763,763,762,204
20231023,090900,22608215,757,757,762,757,2426
20231023,090800,20771233,762,762,762,762,2
20231023,090700,20769709,757,762,763,757,2083
20231023,090600,19190310,762,761,762,761,33
20231023,090500,19165192,761,761,761,761,79
20231023,090400,19105073,759,759,759,759,1041
20231023,090300,18314954,755,760,762,755,7004
20231023,090200,13014640,758,763,763,758,4169
20231023,090100,9849339,763,762,763,762,351
20231023,090000,9581751,761,761,761,761,12591