stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231010,185600,201287580,749,749,749,749,2623
20231010,185500,201287580,749,749,749,749,0
20231010,185400,201287580,749,749,749,749,0
20231010,185300,201287580,749,749,749,749,0
20231010,185200,201287580,749,749,749,749,0
20231010,185100,201287580,749,749,749,749,0
20231010,185000,201287580,749,749,749,749,0
20231010,184900,201287580,749,749,749,749,0
20231010,184800,201287580,749,749,749,749,0
20231010,184700,201287580,749,749,749,749,0
20231010,184600,201287580,749,749,749,749,0
20231010,184500,201287580,749,749,749,749,0
20231010,184400,201287580,749,749,749,749,0
20231010,184300,201287580,749,749,749,749,0
20231010,184200,201287580,749,749,749,749,0
20231010,184100,201287580,749,749,749,749,0
20231010,184000,201287580,749,749,749,749,0
20231010,183900,201287580,749,749,749,749,0
20231010,183800,201287580,749,749,749,749,0
20231010,183700,201287580,749,749,749,749,0
20231010,183600,201287580,749,749,749,749,0
20231010,183500,201287580,749,749,749,749,0
20231010,183400,201287580,749,749,749,749,0
20231010,183300,201287580,749,749,749,749,0
20231010,183200,201287580,749,749,749,749,0
20231010,183100,201287580,749,749,749,749,0
20231010,183000,201287580,749,749,749,749,0
20231010,182900,201287580,749,749,749,749,0
20231010,182800,201287580,749,749,749,749,0
20231010,182700,201287580,749,749,749,749,0
20231010,182600,201287580,749,749,749,749,2623
20231010,182500,201287580,749,749,749,749,0
20231010,182400,201287580,749,749,749,749,0
20231010,182300,201287580,749,749,749,749,0
20231010,182200,201287580,749,749,749,749,0
20231010,182100,201287580,749,749,749,749,0
20231010,182000,201287580,749,749,749,749,0
20231010,181900,201287580,749,749,749,749,0
20231010,181800,201287580,749,749,749,749,0
20231010,181700,201287580,749,749,749,749,0
20231010,181600,201287580,749,749,749,749,0
20231010,181500,201287580,749,749,749,749,0
20231010,181400,201287580,749,749,749,749,0
20231010,181300,201287580,749,749,749,749,0
20231010,181200,201287580,749,749,749,749,0
20231010,181100,201287580,749,749,749,749,0
20231010,181000,201287580,749,749,749,749,0
20231010,180900,201287580,749,749,749,749,0
20231010,180800,201287580,749,749,749,749,0
20231010,180700,201287580,749,749,749,749,0
20231010,180600,201287580,749,749,749,749,0
20231010,180500,201287580,749,749,749,749,0
20231010,180400,201287580,749,749,749,749,0
20231010,180300,201287580,749,749,749,749,0
20231010,180200,201287580,749,749,749,749,0
20231010,180100,201287580,749,749,749,749,0
20231010,180000,201287580,749,749,749,749,0
20231010,175900,201287580,749,749,749,749,0
20231010,175800,201287580,749,749,749,749,0
20231010,175700,201287580,749,749,749,749,0
20231010,175600,201287580,749,749,749,749,2623
20231010,175500,201287580,749,749,749,749,0
20231010,175400,201287580,749,749,749,749,0
20231010,175300,201287580,749,749,749,749,0
20231010,175200,201287580,749,749,749,749,0
20231010,175100,201287580,749,749,749,749,0
20231010,175000,201287580,749,749,749,749,0
20231010,174900,201287580,749,749,749,749,0
20231010,174800,201287580,749,749,749,749,0
20231010,174700,201287580,749,749,749,749,0
20231010,174600,201287580,749,749,749,749,0
20231010,174500,201287580,749,749,749,749,0
20231010,174400,201287580,749,749,749,749,0
20231010,174300,201287580,749,749,749,749,0
20231010,174200,201287580,749,749,749,749,0
20231010,174100,201287580,749,749,749,749,0
20231010,174000,201287580,749,749,749,749,0
20231010,173900,201287580,749,749,749,749,0
20231010,173800,201287580,749,749,749,749,0
20231010,173700,201287580,749,749,749,749,0
20231010,173600,201287580,749,749,749,749,0
20231010,173500,201287580,749,749,749,749,0
20231010,173400,201287580,749,749,749,749,0
20231010,173300,201287580,749,749,749,749,0
20231010,173200,201287580,749,749,749,749,0
20231010,173100,201287580,749,749,749,749,0
20231010,173000,201287580,749,749,749,749,0
20231010,172900,201287580,749,749,749,749,0
20231010,172800,201287580,749,749,749,749,0
20231010,172700,201287580,749,749,749,749,0
20231010,172600,201287580,749,749,749,749,2623
20231010,172500,201287580,749,749,749,749,0
20231010,172400,201287580,749,749,749,749,0
20231010,172300,201287580,749,749,749,749,0
20231010,172200,201287580,749,749,749,749,0
20231010,172100,201287580,749,749,749,749,0
20231010,172000,201287580,749,749,749,749,0
20231010,171900,201287580,749,749,749,749,0
20231010,171800,201287580,749,749,749,749,0
20231010,171700,201287580,749,749,749,749,0
20231010,171600,201287580,749,749,749,749,0
20231010,171500,201287580,749,749,749,749,0
20231010,171400,201287580,749,749,749,749,0
20231010,171300,201287580,749,749,749,749,0
20231010,171200,201287580,749,749,749,749,0
20231010,171100,201287580,749,749,749,749,0
20231010,171000,201287580,749,749,749,749,0
20231010,170900,201287580,749,749,749,749,0
20231010,170800,201287580,749,749,749,749,0
20231010,170700,201287580,749,749,749,749,0
20231010,170600,201287580,749,749,749,749,0
20231010,170500,201287580,749,749,749,749,0
20231010,170400,201287580,749,749,749,749,0
20231010,170300,201287580,749,749,749,749,0
20231010,170200,201287580,749,749,749,749,0
20231010,170100,201287580,749,749,749,749,0
20231010,170000,201287580,749,749,749,749,0
20231010,165900,201287580,749,749,749,749,0
20231010,165800,201287580,749,749,749,749,0
20231010,165700,201287580,749,749,749,749,0
20231010,165600,201287580,749,749,749,749,2623
20231010,165500,201287580,749,749,749,749,0
20231010,165400,201287580,749,749,749,749,0
20231010,165300,201287580,749,749,749,749,0
20231010,165200,201287580,749,749,749,749,0
20231010,165100,201287580,749,749,749,749,0
20231010,165000,201287580,749,749,749,749,0
20231010,164900,201287580,749,749,749,749,0
20231010,164800,201287580,749,749,749,749,0
20231010,164700,201287580,749,749,749,749,0
20231010,164600,201287580,749,749,749,749,0
20231010,164500,201287580,749,749,749,749,0
20231010,164400,201287580,749,749,749,749,0
20231010,164300,201287580,749,749,749,749,0
20231010,164200,201287580,749,749,749,749,0
20231010,164100,201287580,749,749,749,749,0
20231010,164000,201287580,749,749,749,749,0
20231010,163900,201287580,749,749,749,749,0
20231010,163800,201287580,749,749,749,749,0
20231010,163700,201287580,749,749,749,749,0
20231010,163600,201287580,749,749,749,749,0
20231010,163500,201287580,749,749,749,749,0
20231010,163400,201287580,749,749,749,749,0
20231010,163300,201287580,749,749,749,749,0
20231010,163200,201287580,749,749,749,749,0
20231010,163100,201287580,749,749,749,749,0
20231010,163000,201287580,749,749,749,749,0
20231010,162900,201287580,749,749,749,749,0
20231010,162800,201287580,749,749,749,749,0
20231010,162700,201287580,749,749,749,749,0
20231010,162600,201287580,749,749,749,749,2623
20231010,162500,201287580,749,749,749,749,0
20231010,162400,201287580,749,749,749,749,0
20231010,162300,201287580,749,749,749,749,0
20231010,162200,201287580,749,749,749,749,0
20231010,162100,201287580,749,749,749,749,0
20231010,162000,201287580,749,749,749,749,0
20231010,161900,201287580,749,749,749,749,0
20231010,161800,201287580,749,749,749,749,0
20231010,161700,201287580,749,749,749,749,0
20231010,161600,201287580,749,749,749,749,0
20231010,161500,201287580,749,749,749,749,0
20231010,161400,201287580,749,749,749,749,0
20231010,161300,201287580,749,749,749,749,0
20231010,161200,201287580,749,749,749,749,0
20231010,161100,201287580,749,749,749,749,0
20231010,161000,201287580,749,749,749,749,0
20231010,160900,201287580,749,749,749,749,0
20231010,160800,201287580,749,749,749,749,0
20231010,160700,201287580,749,749,749,749,0
20231010,160600,201287580,749,749,749,749,0
20231010,160500,201287580,749,749,749,749,0
20231010,160400,201287580,749,749,749,749,0
20231010,160300,201287580,749,749,749,749,0
20231010,160200,201287580,749,749,749,749,0
20231010,160100,201287580,749,749,749,749,0
20231010,160000,201287580,749,749,749,749,0
20231010,155900,201287580,749,749,749,749,0
20231010,155800,201287580,749,749,749,749,0
20231010,155700,201287580,749,749,749,749,0
20231010,155600,201287580,749,749,749,749,2623
20231010,155500,201287580,749,749,749,749,0
20231010,155400,201287580,749,749,749,749,0
20231010,155300,201287580,749,749,749,749,0
20231010,155200,201287580,749,749,749,749,0
20231010,155100,201287580,749,749,749,749,0
20231010,155000,201287580,749,749,749,749,0
20231010,154900,201287580,749,749,749,749,0
20231010,154800,201287580,749,749,749,749,0
20231010,154700,201287580,749,749,749,749,0
20231010,154600,201287580,749,749,749,749,0
20231010,154500,201287580,749,749,749,749,0
20231010,154400,201287580,749,749,749,749,0
20231010,154300,201287580,749,749,749,749,0
20231010,154200,201287580,749,749,749,749,0
20231010,154100,201287580,749,749,749,749,0
20231010,154000,201287580,749,749,749,749,0
20231010,153900,201287580,749,749,749,749,0
20231010,153800,201287580,749,749,749,749,0
20231010,153700,201287580,749,749,749,749,0
20231010,153600,201287580,749,749,749,749,0
20231010,153500,201287580,749,749,749,749,0
20231010,153400,201287580,749,749,749,749,0
20231010,153300,201287580,749,749,749,749,0
20231010,153200,201287580,749,749,749,749,0
20231010,153100,201287580,749,749,749,749,0
20231010,153000,201287580,749,749,749,749,2623
20231010,152900,199322953,749,749,749,749,0
20231010,152800,199322953,749,749,749,749,0
20231010,152700,199322953,749,749,749,749,0
20231010,152600,199322953,749,749,749,749,0
20231010,152500,199322953,749,749,749,749,0
20231010,152400,199322953,749,749,749,749,0
20231010,152300,199322953,749,749,749,749,0
20231010,152200,199322953,749,749,749,749,0
20231010,152100,199322953,749,749,749,749,0
20231010,152000,199322953,749,749,749,749,0
20231010,151900,199322953,749,749,749,749,223
20231010,151800,199155926,739,747,747,739,124
20231010,151700,199063492,749,749,749,749,0
20231010,151600,199063492,749,749,749,749,7
20231010,151500,199058249,748,748,748,748,50
20231010,151400,199020849,749,749,749,749,0
20231010,151300,199020849,749,749,749,749,1038
20231010,151200,198243387,749,750,750,749,675
20231010,151100,197737737,750,750,750,749,1109
20231010,151000,196906887,750,750,750,750,100
20231010,150900,196831887,751,752,752,751,25
20231010,150800,196813105,752,752,752,752,0
20231010,150700,196813105,752,752,752,752,0
20231010,150600,196813105,752,752,752,752,1
20231010,150500,196812353,754,754,754,754,639
20231010,150400,196330547,754,754,754,754,1000
20231010,150300,195576547,754,754,754,754,5
20231010,150200,195572777,754,754,754,754,1834
20231010,150100,194189941,755,755,755,755,581
20231010,150000,193751286,754,753,754,753,628
20231010,145900,193277942,753,751,753,751,321
20231010,145800,193036851,751,751,751,751,0
20231010,145700,193036851,751,751,751,751,11
20231010,145600,193028590,749,749,749,749,0
20231010,145500,193028590,749,749,749,749,1087
20231010,145400,192214427,748,748,748,748,0
20231010,145300,192214427,748,748,748,748,50
20231010,145200,192177027,748,748,748,748,0
20231010,145100,192177027,748,748,748,748,50
20231010,145000,192139627,748,748,748,748,57
20231010,144900,192096991,747,747,747,747,0
20231010,144800,192096991,747,747,747,747,0
20231010,144700,192096991,747,747,747,747,0
20231010,144600,192096991,747,747,747,747,7
20231010,144500,192091762,748,748,748,748,71
20231010,144400,192038654,748,748,748,748,223
20231010,144300,191871850,748,748,748,748,531
20231010,144200,191474662,748,748,748,748,0
20231010,144100,191474662,748,748,748,748,0
20231010,144000,191474662,748,750,750,748,533
20231010,143900,191075256,750,751,751,750,652
20231010,143800,190585699,750,750,750,750,0
20231010,143700,190585699,750,750,750,750,0
20231010,143600,190585699,750,750,750,750,0
20231010,143500,190585699,750,748,750,748,5778
20231010,143400,186259161,743,743,743,743,0
20231010,143300,186259161,743,743,743,743,633
20231010,143200,185788842,742,752,755,742,6000
20231010,143100,181317092,752,748,753,748,15500
20231010,143000,169653796,746,746,746,746,0
20231010,142900,169653796,746,746,746,746,2000
20231010,142800,168161796,746,746,746,746,0
20231010,142700,168161796,746,746,746,746,0
20231010,142600,168161796,746,746,746,746,0
20231010,142500,168161796,746,746,746,746,0
20231010,142400,168161796,746,746,746,746,0
20231010,142300,168161796,746,746,746,746,0
20231010,142200,168161796,746,746,746,746,0
20231010,142100,168161796,746,746,746,746,0
20231010,142000,168161796,746,746,746,746,380
20231010,141900,167878316,746,746,746,746,2
20231010,141800,167876824,739,739,739,739,0
20231010,141700,167876824,739,742,742,739,601
20231010,141600,167432220,742,742,742,742,0
20231010,141500,167432220,742,742,742,742,105
20231010,141400,167354310,740,740,740,740,0
20231010,141300,167354310,740,740,740,740,0
20231010,141200,167354310,740,740,740,740,0
20231010,141100,167354310,740,740,740,740,0
20231010,141000,167354310,740,740,740,740,0
20231010,140900,167354310,740,740,740,740,30
20231010,140800,167332110,740,745,745,740,2000
20231010,140700,165849438,747,747,747,747,0
20231010,140600,165849438,747,749,749,747,209
20231010,140500,165693297,749,749,749,749,0
20231010,140400,165693297,749,749,749,749,0
20231010,140300,165693297,749,749,749,749,0
20231010,140200,165693297,749,749,749,749,0
20231010,140100,165693297,749,749,749,749,100
20231010,140000,165618397,750,750,750,750,0
20231010,135900,165618397,750,745,750,745,4000
20231010,135800,162628125,745,745,745,745,0
20231010,135700,162628125,745,745,745,745,500
20231010,135600,162255625,746,746,746,746,1
20231010,135500,162254879,740,740,740,740,0
20231010,135400,162254879,740,740,740,740,0
20231010,135300,162254879,740,740,740,740,0
20231010,135200,162254879,740,740,740,740,637
20231010,135100,161783499,740,740,740,740,0
20231010,135000,161783499,740,740,740,740,0
20231010,134900,161783499,740,740,740,740,0
20231010,134800,161783499,740,740,740,740,0
20231010,134700,161783499,740,740,740,740,0
20231010,134600,161783499,740,740,740,740,3
20231010,134500,161781279,740,740,740,740,0
20231010,134400,161781279,740,740,740,740,0
20231010,134300,161781279,740,740,740,740,0
20231010,134200,161781279,740,740,740,740,0
20231010,134100,161781279,740,740,740,740,0
20231010,134000,161781279,740,740,740,740,0
20231010,133900,161781279,740,739,740,739,1898
20231010,133800,160378467,739,740,740,739,267
20231010,133700,160180915,740,741,741,740,57
20231010,133600,160138725,740,740,740,740,0
20231010,133500,160138725,740,740,740,740,0
20231010,133400,160138725,740,740,740,740,0
20231010,133300,160138725,740,740,740,740,66
20231010,133200,160089885,740,740,740,740,0
20231010,133100,160089885,740,740,740,740,0
20231010,133000,160089885,740,740,740,740,658
20231010,132900,159602965,740,740,740,740,1
20231010,132800,159602225,740,740,740,740,0
20231010,132700,159602225,740,740,740,740,0
20231010,132600,159602225,740,740,740,740,1850
20231010,132500,158233225,740,745,745,740,9847
20231010,132400,150906160,746,746,746,746,197
20231010,132300,150759198,747,747,747,747,0
20231010,132200,150759198,747,747,747,747,0
20231010,132100,150759198,747,747,747,747,659
20231010,132000,150266925,746,746,746,746,82
20231010,131900,150205753,746,745,746,745,430
20231010,131800,149885011,746,746,746,746,108
20231010,131700,149804443,746,746,746,746,31
20231010,131600,149781317,746,746,746,746,539
20231010,131500,149379223,747,747,747,747,0
20231010,131400,149379223,747,747,747,747,0
20231010,131300,149379223,747,747,747,747,0
20231010,131200,149379223,747,749,750,747,168
20231010,131100,149253392,746,746,746,746,0
20231010,131000,149253392,746,748,748,746,1675
20231010,130900,148003401,748,748,748,748,0
20231010,130800,148003401,748,748,748,748,100
20231010,130700,147928601,748,748,748,748,4
20231010,130600,147925609,748,748,748,748,0
20231010,130500,147925609,748,748,748,748,0
20231010,130400,147925609,748,748,748,748,0
20231010,130300,147925609,748,748,748,748,0
20231010,130200,147925609,748,748,748,748,0
20231010,130100,147925609,748,748,748,748,0
20231010,130000,147925609,748,748,748,748,0
20231010,125900,147925609,748,748,748,748,0
20231010,125800,147925609,748,748,748,748,430
20231010,125700,147603969,748,748,748,748,0
20231010,125600,147603969,748,748,748,748,0
20231010,125500,147603969,748,748,748,748,0
20231010,125400,147603969,748,748,748,748,0
20231010,125300,147603969,748,748,748,748,0
20231010,125200,147603969,748,748,748,748,0
20231010,125100,147603969,748,748,748,748,0
20231010,125000,147603969,748,748,748,748,0
20231010,124900,147603969,748,748,748,748,0
20231010,124800,147603969,748,748,748,748,0
20231010,124700,147603969,748,748,748,748,0
20231010,124600,147603969,748,748,748,748,0
20231010,124500,147603969,748,748,748,748,1405
20231010,124400,146553029,749,749,749,749,100
20231010,124300,146478129,749,749,749,749,5
20231010,124200,146474384,748,748,748,748,9
20231010,124100,146467652,748,748,748,748,0
20231010,124000,146467652,748,748,748,748,0
20231010,123900,146467652,748,748,748,748,0
20231010,123800,146467652,748,748,748,748,0
20231010,123700,146467652,748,748,748,748,0
20231010,123600,146467652,748,748,748,748,2542
20231010,123500,144566236,748,748,748,748,0
20231010,123400,144566236,748,748,748,748,0
20231010,123300,144566236,748,748,748,748,1
20231010,123200,144565488,749,749,749,749,0
20231010,123100,144565488,749,749,749,749,133
20231010,123000,144465871,748,748,748,748,0
20231010,122900,144465871,748,748,748,748,0
20231010,122800,144465871,748,748,748,748,0
20231010,122700,144465871,748,748,748,748,0
20231010,122600,144465871,748,748,748,748,36
20231010,122500,144438943,748,748,748,748,1000
20231010,122400,143690943,749,749,749,749,0
20231010,122300,143690943,749,749,749,749,47
20231010,122200,143655740,749,749,749,749,0
20231010,122100,143655740,749,749,749,749,0
20231010,122000,143655740,749,749,749,749,0
20231010,121900,143655740,749,749,749,749,95
20231010,121800,143584585,749,749,749,749,0
20231010,121700,143584585,749,749,749,749,3
20231010,121600,143582338,749,749,749,749,0
20231010,121500,143582338,749,749,749,749,0
20231010,121400,143582338,749,749,749,749,0
20231010,121300,143582338,749,749,749,749,0
20231010,121200,143582338,749,749,749,749,95
20231010,121100,143511183,748,748,748,748,200
20231010,121000,143361583,748,748,748,748,1
20231010,120900,143360835,749,749,749,749,1
20231010,120800,143360086,749,749,749,749,0
20231010,120700,143360086,749,749,749,749,0
20231010,120600,143360086,749,749,749,749,0
20231010,120500,143360086,749,749,749,749,67
20231010,120400,143309903,749,749,749,749,0
20231010,120300,143309903,749,749,749,749,0
20231010,120200,143309903,749,749,749,749,0
20231010,120100,143309903,749,749,749,749,0
20231010,120000,143309903,749,749,749,749,0
20231010,115900,143309903,749,749,749,749,9
20231010,115800,143303162,749,749,749,749,4
20231010,115700,143300166,749,749,749,749,0
20231010,115600,143300166,749,749,749,749,2
20231010,115500,143298668,749,749,749,749,0
20231010,115400,143298668,749,749,749,749,0
20231010,115300,143298668,749,749,749,749,0
20231010,115200,143298668,749,749,749,749,0
20231010,115100,143298668,749,749,749,749,0
20231010,115000,143298668,749,749,749,749,768
20231010,114900,142723436,749,749,749,749,0
20231010,114800,142723436,749,749,749,749,0
20231010,114700,142723436,749,749,749,749,100
20231010,114600,142648536,749,749,749,749,0
20231010,114500,142648536,749,749,749,749,0
20231010,114400,142648536,749,749,749,749,0
20231010,114300,142648536,749,749,749,749,0
20231010,114200,142648536,749,749,749,749,0
20231010,114100,142648536,749,749,749,749,0
20231010,114000,142648536,749,749,749,749,0
20231010,113900,142648536,749,749,749,749,0
20231010,113800,142648536,749,749,749,749,0
20231010,113700,142648536,749,749,749,749,0
20231010,113600,142648536,749,749,749,749,0
20231010,113500,142648536,749,749,749,749,0
20231010,113400,142648536,749,749,749,749,0
20231010,113300,142648536,749,749,749,749,5908
20231010,113200,138223444,749,749,749,749,0
20231010,113100,138223444,749,749,749,749,200
20231010,113000,138073644,749,749,749,749,2
20231010,112900,138072146,749,749,749,749,0
20231010,112800,138072146,749,749,749,749,0
20231010,112700,138072146,749,749,749,749,0
20231010,112600,138072146,749,749,749,749,0
20231010,112500,138072146,749,749,749,749,0
20231010,112400,138072146,749,749,749,749,907
20231010,112300,137392803,750,750,750,750,0
20231010,112200,137392803,750,750,750,750,0
20231010,112100,137392803,750,750,750,750,405
20231010,112000,137089053,750,750,750,750,0
20231010,111900,137089053,750,750,750,750,0
20231010,111800,137089053,750,750,750,750,200
20231010,111700,136939053,750,750,750,750,0
20231010,111600,136939053,750,750,750,750,0
20231010,111500,136939053,750,750,750,750,0
20231010,111400,136939053,750,750,750,750,0
20231010,111300,136939053,750,750,750,750,11
20231010,111200,136930803,752,752,752,752,1
20231010,111100,136930051,752,752,752,752,1
20231010,111000,136929299,751,751,751,751,100
20231010,110900,136854199,753,753,753,753,0
20231010,110800,136854199,753,753,753,753,0
20231010,110700,136854199,753,753,753,753,0
20231010,110600,136854199,753,753,753,753,0
20231010,110500,136854199,753,753,753,753,1429
20231010,110400,135778162,750,750,750,750,0
20231010,110300,135778162,750,750,750,750,0
20231010,110200,135778162,750,750,750,750,2
20231010,110100,135776662,753,753,753,753,43
20231010,110000,135744283,753,753,753,753,0
20231010,105900,135744283,753,753,753,753,0
20231010,105800,135744283,753,753,753,753,123
20231010,105700,135651664,753,753,753,753,88
20231010,105600,135585400,753,753,753,753,123
20231010,105500,135492781,753,753,753,753,1
20231010,105400,135492028,753,753,753,753,2
20231010,105300,135490522,753,753,753,753,2
20231010,105200,135489016,753,753,753,753,58
20231010,105100,135445342,753,753,753,753,0
20231010,105000,135445342,753,753,753,753,0
20231010,104900,135445342,753,753,753,753,2
20231010,104800,135443836,752,752,752,752,0
20231010,104700,135443836,752,752,752,752,81
20231010,104600,135382924,753,753,753,753,2
20231010,104500,135381418,752,752,752,752,90
20231010,104400,135313738,752,751,752,751,1371
20231010,104300,134282877,751,751,751,751,100
20231010,104200,134207777,751,751,751,751,2
20231010,104100,134206275,752,752,752,752,100
20231010,104000,134131075,752,752,752,752,1
20231010,103900,134130323,752,752,752,752,0
20231010,103800,134130323,752,752,752,752,0
20231010,103700,134130323,752,752,752,752,0
20231010,103600,134130323,752,752,752,752,0
20231010,103500,134130323,752,752,752,752,0
20231010,103400,134130323,752,752,752,752,2
20231010,103300,134128819,752,752,752,752,3
20231010,103200,134126563,752,752,752,752,8
20231010,103100,134120547,752,752,752,752,0
20231010,103000,134120547,752,752,752,752,12
20231010,102900,134111523,746,751,751,746,836
20231010,102800,133486915,752,752,752,752,11
20231010,102700,133478643,752,752,752,752,2
20231010,102600,133477139,752,752,752,752,1204
20231010,102500,132571731,755,755,755,755,2
20231010,102400,132570221,754,754,754,754,290
20231010,102300,132351561,754,754,754,754,8
20231010,102200,132345529,754,754,754,754,80
20231010,102100,132285209,754,754,754,754,58
20231010,102000,132241477,754,754,754,754,0
20231010,101900,132241477,754,754,754,754,100
20231010,101800,132166077,754,754,754,754,0
20231010,101700,132166077,754,754,754,754,25
20231010,101600,132147227,754,754,754,754,0
20231010,101500,132147227,754,749,754,749,3
20231010,101400,132144970,754,753,754,753,2495
20231010,101300,130266232,753,753,753,753,2
20231010,101200,130264726,752,752,752,752,0
20231010,101100,130264726,752,752,752,752,30
20231010,101000,130242166,753,753,753,753,58
20231010,100900,130198492,753,753,753,753,44
20231010,100800,130165360,752,752,752,752,8
20231010,100700,130159344,753,753,753,753,50
20231010,100600,130121694,752,753,753,752,114
20231010,100500,130035952,755,755,755,755,0
20231010,100400,130035952,755,755,755,755,396
20231010,100300,129736972,752,752,752,752,0
20231010,100200,129736972,752,749,755,747,1328
20231010,100100,128738324,750,750,750,750,27
20231010,100000,128718074,750,750,750,750,65
20231010,095900,128669324,750,750,750,750,0
20231010,095800,128669324,750,750,750,750,1
20231010,095700,128668574,751,751,751,751,12
20231010,095600,128659562,751,751,751,751,0
20231010,095500,128659562,751,751,751,751,30
20231010,095400,128637032,751,751,751,751,58
20231010,095300,128593474,749,749,749,749,0
20231010,095200,128593474,749,749,749,749,237
20231010,095100,128415961,749,749,749,749,0
20231010,095000,128415961,749,749,749,749,0
20231010,094900,128415961,749,749,749,749,858
20231010,094800,127773319,750,750,750,750,60
20231010,094700,127728319,750,750,750,750,0
20231010,094600,127728319,750,750,750,750,7
20231010,094500,127723069,750,750,750,750,0
20231010,094400,127723069,750,747,750,747,253
20231010,094300,127533478,747,747,747,747,3202
20231010,094200,125141584,747,747,747,747,0
20231010,094100,125141584,747,747,747,747,1
20231010,094000,125140837,746,746,746,746,63
20231010,093900,125093839,746,746,746,746,1
20231010,093800,125093093,740,742,742,740,3462
20231010,093700,122526254,747,747,747,747,6
20231010,093600,122521772,747,747,747,747,19
20231010,093500,122507579,747,742,747,742,333
20231010,093400,122260478,742,746,746,741,4720
20231010,093300,118758128,748,746,748,746,261
20231010,093200,118563398,748,748,748,748,13
20231010,093100,118553674,748,748,748,748,145
20231010,093000,118445214,748,749,750,748,1609
20231010,092900,117239973,750,750,751,750,263
20231010,092800,117042623,751,751,752,751,203
20231010,092700,116890070,751,750,751,750,178
20231010,092600,116756492,751,751,751,751,125
20231010,092500,116662617,751,754,754,751,210
20231010,092400,116504667,755,755,755,755,108
20231010,092300,116423127,755,749,760,749,4170
20231010,092200,113292194,748,748,748,748,101
20231010,092100,113216646,749,744,749,744,701
20231010,092000,112693297,743,743,743,743,865
20231010,091900,112050602,743,743,743,743,0
20231010,091800,112050602,743,744,744,740,685
20231010,091700,111541550,743,745,745,743,1734
20231010,091600,110251592,749,749,749,745,671
20231010,091500,109751488,749,749,749,749,195
20231010,091400,109605433,749,749,749,749,1
20231010,091300,109604684,749,749,749,749,2
20231010,091200,109603186,749,749,749,749,476
20231010,091100,109246662,749,747,749,747,1098
20231010,091000,108426310,747,749,749,747,19
20231010,090900,108412102,749,748,749,748,1596
20231010,090800,107217998,745,745,746,745,343
20231010,090700,106962150,745,742,745,741,1666
20231010,090600,105727198,735,727,735,727,129220
20231010,090500,11654905,727,727,727,727,753
20231010,090400,11107474,727,727,727,727,83
20231010,090300,11047133,727,727,727,727,3
20231010,090200,11044952,716,728,728,716,6458
20231010,090100,6379652,728,728,728,728,0
20231010,090000,6379652,728,728,728,727,8766