stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231011,185600,128350608,772,772,772,772,11876
20231011,185500,128350608,772,772,772,772,0
20231011,185400,128350608,772,772,772,772,0
20231011,185300,128350608,772,772,772,772,0
20231011,185200,128350608,772,772,772,772,0
20231011,185100,128350608,772,772,772,772,0
20231011,185000,128350608,772,772,772,772,0
20231011,184900,128350608,772,772,772,772,0
20231011,184800,128350608,772,772,772,772,0
20231011,184700,128350608,772,772,772,772,0
20231011,184600,128350608,772,772,772,772,0
20231011,184500,128350608,772,772,772,772,0
20231011,184400,128350608,772,772,772,772,0
20231011,184300,128350608,772,772,772,772,0
20231011,184200,128350608,772,772,772,772,0
20231011,184100,128350608,772,772,772,772,0
20231011,184000,128350608,772,772,772,772,0
20231011,183900,128350608,772,772,772,772,0
20231011,183800,128350608,772,772,772,772,0
20231011,183700,128350608,772,772,772,772,0
20231011,183600,128350608,772,772,772,772,0
20231011,183500,128350608,772,772,772,772,0
20231011,183400,128350608,772,772,772,772,0
20231011,183300,128350608,772,772,772,772,0
20231011,183200,128350608,772,772,772,772,0
20231011,183100,128350608,772,772,772,772,0
20231011,183000,128350608,772,772,772,772,0
20231011,182900,128350608,772,772,772,772,0
20231011,182800,128350608,772,772,772,772,0
20231011,182700,128350608,772,772,772,772,0
20231011,182600,128350608,772,772,772,772,11876
20231011,182500,128350608,772,772,772,772,0
20231011,182400,128350608,772,772,772,772,0
20231011,182300,128350608,772,772,772,772,0
20231011,182200,128350608,772,772,772,772,0
20231011,182100,128350608,772,772,772,772,0
20231011,182000,128350608,772,772,772,772,0
20231011,181900,128350608,772,772,772,772,0
20231011,181800,128350608,772,772,772,772,0
20231011,181700,128350608,772,772,772,772,0
20231011,181600,128350608,772,772,772,772,0
20231011,181500,128350608,772,772,772,772,0
20231011,181400,128350608,772,772,772,772,0
20231011,181300,128350608,772,772,772,772,0
20231011,181200,128350608,772,772,772,772,0
20231011,181100,128350608,772,772,772,772,0
20231011,181000,128350608,772,772,772,772,0
20231011,180900,128350608,772,772,772,772,0
20231011,180800,128350608,772,772,772,772,0
20231011,180700,128350608,772,772,772,772,0
20231011,180600,128350608,772,772,772,772,0
20231011,180500,128350608,772,772,772,772,0
20231011,180400,128350608,772,772,772,772,0
20231011,180300,128350608,772,772,772,772,0
20231011,180200,128350608,772,772,772,772,0
20231011,180100,128350608,772,772,772,772,0
20231011,180000,128350608,772,772,772,772,0
20231011,175900,128350608,772,772,772,772,0
20231011,175800,128350608,772,772,772,772,0
20231011,175700,128350608,772,772,772,772,0
20231011,175600,128350608,772,772,772,772,11876
20231011,175500,128350608,772,772,772,772,0
20231011,175400,128350608,772,772,772,772,0
20231011,175300,128350608,772,772,772,772,0
20231011,175200,128350608,772,772,772,772,0
20231011,175100,128350608,772,772,772,772,0
20231011,175000,128350608,772,772,772,772,0
20231011,174900,128350608,772,772,772,772,0
20231011,174800,128350608,772,772,772,772,0
20231011,174700,128350608,772,772,772,772,0
20231011,174600,128350608,772,772,772,772,0
20231011,174500,128350608,772,772,772,772,0
20231011,174400,128350608,772,772,772,772,0
20231011,174300,128350608,772,772,772,772,0
20231011,174200,128350608,772,772,772,772,0
20231011,174100,128350608,772,772,772,772,0
20231011,174000,128350608,772,772,772,772,0
20231011,173900,128350608,772,772,772,772,0
20231011,173800,128350608,772,772,772,772,0
20231011,173700,128350608,772,772,772,772,0
20231011,173600,128350608,772,772,772,772,0
20231011,173500,128350608,772,772,772,772,0
20231011,173400,128350608,772,772,772,772,0
20231011,173300,128350608,772,772,772,772,0
20231011,173200,128350608,772,772,772,772,0
20231011,173100,128350608,772,772,772,772,0
20231011,173000,128350608,772,772,772,772,0
20231011,172900,128350608,772,772,772,772,0
20231011,172800,128350608,772,772,772,772,0
20231011,172700,128350608,772,772,772,772,0
20231011,172600,128350608,772,772,772,772,11876
20231011,172500,128350608,772,772,772,772,0
20231011,172400,128350608,772,772,772,772,0
20231011,172300,128350608,772,772,772,772,0
20231011,172200,128350608,772,772,772,772,0
20231011,172100,128350608,772,772,772,772,0
20231011,172000,128350608,772,772,772,772,0
20231011,171900,128350608,772,772,772,772,0
20231011,171800,128350608,772,772,772,772,0
20231011,171700,128350608,772,772,772,772,0
20231011,171600,128350608,772,772,772,772,0
20231011,171500,128350608,772,772,772,772,0
20231011,171400,128350608,772,772,772,772,0
20231011,171300,128350608,772,772,772,772,0
20231011,171200,128350608,772,772,772,772,0
20231011,171100,128350608,772,772,772,772,0
20231011,171000,128350608,772,772,772,772,0
20231011,170900,128350608,772,772,772,772,0
20231011,170800,128350608,772,772,772,772,0
20231011,170700,128350608,772,772,772,772,0
20231011,170600,128350608,772,772,772,772,0
20231011,170500,128350608,772,772,772,772,0
20231011,170400,128350608,772,772,772,772,0
20231011,170300,128350608,772,772,772,772,0
20231011,170200,128350608,772,772,772,772,0
20231011,170100,128350608,772,772,772,772,0
20231011,170000,128350608,772,772,772,772,0
20231011,165900,128350608,772,772,772,772,0
20231011,165800,128350608,772,772,772,772,0
20231011,165700,128350608,772,772,772,772,0
20231011,165600,128350608,772,772,772,772,11876
20231011,165500,128350608,772,772,772,772,0
20231011,165400,128350608,772,772,772,772,0
20231011,165300,128350608,772,772,772,772,0
20231011,165200,128350608,772,772,772,772,0
20231011,165100,128350608,772,772,772,772,0
20231011,165000,128350608,772,772,772,772,0
20231011,164900,128350608,772,772,772,772,0
20231011,164800,128350608,772,772,772,772,0
20231011,164700,128350608,772,772,772,772,0
20231011,164600,128350608,772,772,772,772,0
20231011,164500,128350608,772,772,772,772,0
20231011,164400,128350608,772,772,772,772,0
20231011,164300,128350608,772,772,772,772,0
20231011,164200,128350608,772,772,772,772,0
20231011,164100,128350608,772,772,772,772,0
20231011,164000,128350608,772,772,772,772,0
20231011,163900,128350608,772,772,772,772,0
20231011,163800,128350608,772,772,772,772,0
20231011,163700,128350608,772,772,772,772,0
20231011,163600,128350608,772,772,772,772,0
20231011,163500,128350608,772,772,772,772,0
20231011,163400,128350608,772,772,772,772,0
20231011,163300,128350608,772,772,772,772,0
20231011,163200,128350608,772,772,772,772,0
20231011,163100,128350608,772,772,772,772,0
20231011,163000,128350608,772,772,772,772,0
20231011,162900,128350608,772,772,772,772,0
20231011,162800,128350608,772,772,772,772,0
20231011,162700,128350608,772,772,772,772,0
20231011,162600,128350608,772,772,772,772,11876
20231011,162500,128350608,772,772,772,772,0
20231011,162400,128350608,772,772,772,772,0
20231011,162300,128350608,772,772,772,772,0
20231011,162200,128350608,772,772,772,772,0
20231011,162100,128350608,772,772,772,772,0
20231011,162000,128350608,772,772,772,772,0
20231011,161900,128350608,772,772,772,772,0
20231011,161800,128350608,772,772,772,772,0
20231011,161700,128350608,772,772,772,772,0
20231011,161600,128350608,772,772,772,772,0
20231011,161500,128350608,772,772,772,772,0
20231011,161400,128350608,772,772,772,772,0
20231011,161300,128350608,772,772,772,772,0
20231011,161200,128350608,772,772,772,772,0
20231011,161100,128350608,772,772,772,772,0
20231011,161000,128350608,772,772,772,772,0
20231011,160900,128350608,772,772,772,772,0
20231011,160800,128350608,772,772,772,772,0
20231011,160700,128350608,772,772,772,772,0
20231011,160600,128350608,772,772,772,772,0
20231011,160500,128350608,772,772,772,772,0
20231011,160400,128350608,772,772,772,772,0
20231011,160300,128350608,772,772,772,772,0
20231011,160200,128350608,772,772,772,772,0
20231011,160100,128350608,772,772,772,772,0
20231011,160000,128350608,772,772,772,772,0
20231011,155900,128350608,772,772,772,772,0
20231011,155800,128350608,772,772,772,772,0
20231011,155700,128350608,772,772,772,772,0
20231011,155600,128350608,772,772,772,772,11876
20231011,155500,128350608,772,772,772,772,0
20231011,155400,128350608,772,772,772,772,0
20231011,155300,128350608,772,772,772,772,0
20231011,155200,128350608,772,772,772,772,0
20231011,155100,128350608,772,772,772,772,0
20231011,155000,128350608,772,772,772,772,0
20231011,154900,128350608,772,772,772,772,0
20231011,154800,128350608,772,772,772,772,0
20231011,154700,128350608,772,772,772,772,0
20231011,154600,128350608,772,772,772,772,0
20231011,154500,128350608,772,772,772,772,0
20231011,154400,128350608,772,772,772,772,0
20231011,154300,128350608,772,772,772,772,0
20231011,154200,128350608,772,772,772,772,0
20231011,154100,128350608,772,772,772,772,0
20231011,154000,128350608,772,772,772,772,0
20231011,153900,128350608,772,772,772,772,0
20231011,153800,128350608,772,772,772,772,0
20231011,153700,128350608,772,772,772,772,0
20231011,153600,128350608,772,772,772,772,0
20231011,153500,128350608,772,772,772,772,0
20231011,153400,128350608,772,772,772,772,0
20231011,153300,128350608,772,772,772,772,0
20231011,153200,128350608,772,772,772,772,0
20231011,153100,128350608,772,772,772,772,0
20231011,153000,128350608,772,772,772,772,11876
20231011,152900,119182336,769,769,769,769,0
20231011,152800,119182336,769,769,769,769,0
20231011,152700,119182336,769,769,769,769,0
20231011,152600,119182336,769,769,769,769,0
20231011,152500,119182336,769,769,769,769,0
20231011,152400,119182336,769,769,769,769,0
20231011,152300,119182336,769,769,769,769,0
20231011,152200,119182336,769,769,769,769,0
20231011,152100,119182336,769,769,769,769,0
20231011,152000,119182336,769,769,769,769,0
20231011,151900,119182336,769,769,769,769,0
20231011,151800,119182336,769,770,770,765,1972
20231011,151700,117671764,770,770,770,770,13
20231011,151600,117661754,770,770,770,770,17
20231011,151500,117648664,770,770,770,770,13
20231011,151400,117638654,770,770,770,770,13
20231011,151300,117628644,770,770,770,770,13
20231011,151200,117618634,770,770,770,770,14
20231011,151100,117607854,770,770,770,770,12
20231011,151000,117598614,770,770,770,770,13
20231011,150900,117588604,770,770,770,770,14
20231011,150800,117577824,770,770,770,765,209
20231011,150700,117417879,770,770,770,770,13
20231011,150600,117407869,770,764,770,764,17
20231011,150500,117394793,771,771,771,771,13
20231011,150400,117384770,772,766,772,766,12551
20231011,150300,107714118,765,764,765,763,3433
20231011,150200,105093265,765,765,765,765,13
20231011,150100,105083320,765,765,765,765,562
20231011,150000,104653390,766,766,766,766,13
20231011,145900,104643432,766,766,766,766,13
20231011,145800,104633474,766,766,766,766,13
20231011,145700,104623516,766,766,766,766,16
20231011,145600,104611260,766,765,766,765,164
20231011,145500,104485787,765,765,765,765,14
20231011,145400,104475077,766,766,766,766,14
20231011,145300,104464353,766,766,766,766,12
20231011,145200,104455161,766,766,766,766,13
20231011,145100,104445203,766,766,766,766,15
20231011,145000,104433713,766,766,766,766,12
20231011,144900,104424521,766,766,766,766,13
20231011,144800,104414563,766,765,766,765,190
20231011,144700,104269069,766,766,766,766,13
20231011,144600,104259111,766,766,766,766,549
20231011,144500,103838577,767,767,767,767,14
20231011,144400,103827839,767,767,767,767,713
20231011,144300,103280968,767,767,767,767,23
20231011,144200,103263327,767,767,767,767,13
20231011,144100,103253356,767,767,767,767,13
20231011,144000,103243385,767,767,767,767,13
20231011,143900,103233414,767,767,767,767,13
20231011,143800,103223443,767,767,767,767,13
20231011,143700,103213472,767,767,767,766,114
20231011,143600,103126047,768,768,768,768,14
20231011,143500,103115295,768,768,768,768,12
20231011,143400,103106079,768,768,768,768,13
20231011,143300,103096095,768,768,768,768,14
20231011,143200,103085343,768,768,768,768,12
20231011,143100,103076127,768,768,768,768,38
20231011,143000,103046943,768,768,768,768,66
20231011,142900,102996255,768,768,768,768,39
20231011,142800,102966303,768,768,768,768,3946
20231011,142700,99935775,768,768,768,768,14
20231011,142600,99925023,768,768,768,768,13
20231011,142500,99915039,768,768,768,768,13
20231011,142400,99905055,768,771,772,768,11290
20231011,142300,91227382,771,771,771,771,13
20231011,142200,91217359,771,772,772,771,13
20231011,142100,91207329,772,772,772,772,13
20231011,142000,91197293,772,772,772,772,13
20231011,141900,91187257,772,772,772,772,13
20231011,141800,91177221,772,772,772,772,14
20231011,141700,91166413,772,772,772,772,12
20231011,141600,91157149,772,772,772,772,13
20231011,141500,91147113,772,772,772,769,25
20231011,141400,91127828,772,772,772,772,13
20231011,141300,91117792,772,772,772,772,12
20231011,141200,91108528,772,772,772,772,14
20231011,141100,91097720,772,772,772,772,13
20231011,141000,91087684,772,772,772,772,12
20231011,140900,91078420,772,772,772,772,22
20231011,140800,91061436,772,772,772,772,19
20231011,140700,91046768,772,772,772,772,13
20231011,140600,91036732,772,772,772,772,13
20231011,140500,91026696,772,772,772,772,13
20231011,140400,91016660,772,772,772,772,13
20231011,140300,91006624,772,772,772,772,13
20231011,140200,90996588,772,772,772,772,13
20231011,140100,90986552,772,772,772,772,13
20231011,140000,90976516,772,772,772,772,14
20231011,135900,90965708,772,772,772,772,12
20231011,135800,90956444,772,772,772,772,449
20231011,135700,90609816,772,772,772,772,17
20231011,135600,90596692,772,772,772,772,14
20231011,135500,90585884,772,772,772,772,12
20231011,135400,90576620,772,772,772,772,14
20231011,135300,90565812,772,772,772,772,40
20231011,135200,90534932,772,772,772,772,12
20231011,135100,90525668,772,772,772,772,18
20231011,135000,90511772,772,772,772,772,13
20231011,134900,90501736,772,772,772,772,6773
20231011,134800,85272980,769,772,772,769,15
20231011,134700,85261406,772,772,772,772,13
20231011,134600,85251370,772,771,772,771,23
20231011,134500,85233624,771,771,771,771,13
20231011,134400,85223601,771,771,771,771,13
20231011,134300,85213578,771,771,771,771,13
20231011,134200,85203555,771,772,772,771,80
20231011,134100,85141868,772,772,772,772,12
20231011,134000,85132604,772,772,772,772,13
20231011,133900,85122568,772,772,772,772,14
20231011,133800,85111760,772,772,772,772,13
20231011,133700,85101724,772,772,772,772,12
20231011,133600,85092460,771,771,771,771,816
20231011,133500,84463324,772,772,772,772,13
20231011,133400,84453288,772,772,772,772,12
20231011,133300,84444024,772,772,772,772,14
20231011,133200,84433216,772,772,772,772,13
20231011,133100,84423180,772,772,772,772,13
20231011,133000,84413144,772,772,772,772,13
20231011,132900,84403108,772,772,772,772,446
20231011,132800,84058796,772,772,772,772,13
20231011,132700,84048760,772,772,772,772,13
20231011,132600,84038724,772,772,772,772,13
20231011,132500,84028688,772,772,772,772,13
20231011,132400,84018652,772,771,772,771,15
20231011,132300,84007073,772,772,772,772,12
20231011,132200,83997809,772,772,772,772,177
20231011,132100,83861165,772,772,772,772,14
20231011,132000,83850357,772,772,772,772,13
20231011,131900,83840321,772,772,772,772,38
20231011,131800,83810985,772,772,772,772,12967
20231011,131700,73800461,772,772,772,772,43
20231011,131600,73767265,772,772,772,772,12
20231011,131500,73758001,772,772,772,772,14
20231011,131400,73747193,772,772,772,772,13
20231011,131300,73737157,772,772,772,772,13
20231011,131200,73727121,772,772,772,772,13
20231011,131100,73717085,772,772,772,772,13
20231011,131000,73707049,772,772,772,772,13
20231011,130900,73697013,772,772,772,772,14
20231011,130800,73686205,772,772,772,772,12
20231011,130700,73676941,772,772,772,772,13
20231011,130600,73666905,772,772,772,772,44
20231011,130500,73632937,772,772,772,772,127
20231011,130400,73534893,772,772,772,772,13
20231011,130300,73524857,772,772,772,772,14
20231011,130200,73514049,772,772,772,772,112
20231011,130100,73427585,772,772,772,772,12
20231011,130000,73418321,771,772,772,771,34
20231011,125900,73392083,772,771,772,771,23
20231011,125800,73374337,772,772,772,772,12
20231011,125700,73365073,772,772,772,772,14
20231011,125600,73354265,772,772,772,772,13
20231011,125500,73344229,772,772,772,772,81
20231011,125400,73281697,772,772,772,772,208
20231011,125300,73121121,772,772,772,772,13
20231011,125200,73111085,772,772,772,772,13
20231011,125100,73101049,772,772,772,772,114
20231011,125000,73013041,772,772,772,772,12
20231011,124900,73003777,772,772,772,772,13
20231011,124800,72993741,772,771,772,771,237
20231011,124700,72811000,771,771,771,771,12
20231011,124600,72801748,771,771,771,771,13
20231011,124500,72791725,771,771,771,771,14
20231011,124400,72780931,771,771,771,771,13
20231011,124300,72770908,771,771,771,771,22
20231011,124200,72753946,771,771,771,771,14
20231011,124100,72743152,771,771,771,771,2888
20231011,124000,70516504,771,771,771,771,12
20231011,123900,70507252,771,771,771,771,14
20231011,123800,70496458,770,770,770,770,1034
20231011,123700,69700278,770,770,770,770,13
20231011,123600,69690268,770,770,770,770,13
20231011,123500,69680258,770,770,770,770,13
20231011,123400,69670248,770,770,770,770,13
20231011,123300,69660238,770,770,770,770,14
20231011,123200,69649458,771,771,771,771,12
20231011,123100,69640206,771,771,771,771,13
20231011,123000,69630183,771,771,771,771,14
20231011,122900,69619389,771,771,771,771,12
20231011,122800,69610137,771,771,771,771,13
20231011,122700,69600114,771,771,771,771,14
20231011,122600,69589320,771,771,771,771,13
20231011,122500,69579297,771,771,771,771,12
20231011,122400,69570045,771,771,771,771,14
20231011,122300,69559251,771,767,771,767,177
20231011,122200,69423440,771,771,771,771,18
20231011,122100,69409562,771,771,771,771,13
20231011,122000,69399539,771,771,771,771,13
20231011,121900,69389516,771,771,771,771,101
20231011,121800,69311645,771,771,771,771,41
20231011,121700,69280034,771,771,771,771,113
20231011,121600,69192911,771,771,771,771,13
20231011,121500,69182888,771,771,771,771,14
20231011,121400,69172094,771,771,771,771,12
20231011,121300,69162842,767,771,771,767,2107
20231011,121200,67546745,771,771,771,771,14
20231011,121100,67535951,771,771,771,771,12
20231011,121000,67526699,771,771,771,771,13
20231011,120900,67516676,771,771,771,771,14
20231011,120800,67505882,771,770,771,770,42
20231011,120700,67473529,771,771,771,771,12
20231011,120600,67464277,771,771,771,771,14
20231011,120500,67453483,770,771,771,770,1419
20231011,120400,66359435,771,771,771,771,13
20231011,120300,66349412,771,772,772,771,13
20231011,120200,66339383,772,772,772,772,13
20231011,120100,66329347,772,772,772,772,13
20231011,120000,66319311,772,772,772,772,13
20231011,115900,66309275,772,772,772,772,13
20231011,115800,66299239,772,772,772,772,21
20231011,115700,66283027,772,772,772,772,14
20231011,115600,66272219,772,772,772,772,12
20231011,115500,66262955,772,772,772,772,13
20231011,115400,66252919,772,772,772,772,14
20231011,115300,66242111,772,772,772,772,12
20231011,115200,66232847,772,772,772,772,13
20231011,115100,66222811,772,772,772,772,14
20231011,115000,66212003,772,772,772,772,13
20231011,114900,66201967,772,772,772,772,12
20231011,114800,66192703,772,772,772,772,164
20231011,114700,66066095,772,772,772,772,13
20231011,114600,66056059,772,772,772,772,13
20231011,114500,66046023,772,772,772,772,13
20231011,114400,66035987,772,772,772,772,13
20231011,114300,66025951,772,772,772,771,985
20231011,114200,65265603,772,772,772,772,13
20231011,114100,65255567,772,772,772,772,13
20231011,114000,65245531,771,772,772,771,28
20231011,113900,65223930,772,772,772,772,14
20231011,113800,65213122,772,772,772,771,13
20231011,113700,65203087,772,772,772,772,13
20231011,113600,65193051,772,772,772,772,14
20231011,113500,65182243,772,772,772,771,47
20231011,113400,65145962,772,772,772,772,13
20231011,113300,65135926,772,772,772,772,14
20231011,113200,65125118,772,772,772,772,13
20231011,113100,65115082,772,772,772,772,12
20231011,113000,65105818,771,772,772,771,40
20231011,112900,65074964,772,772,772,772,13
20231011,112800,65064928,772,772,772,772,14
20231011,112700,65054120,772,772,772,772,13
20231011,112600,65044084,772,772,772,772,113
20231011,112500,64956848,772,772,772,772,13
20231011,112400,64946812,772,772,772,766,15
20231011,112300,64935246,772,772,772,772,13
20231011,112200,64925210,772,771,772,771,13
20231011,112100,64915186,771,771,771,771,14
20231011,112000,64904392,771,771,771,771,12
20231011,111900,64895140,772,772,772,772,13
20231011,111800,64885104,772,770,773,766,13612
20231011,111700,54456004,772,772,772,772,13
20231011,111600,54445968,772,772,772,772,12
20231011,111500,54436704,772,772,772,772,14
20231011,111400,54425896,772,770,772,770,13
20231011,111300,54415874,770,770,770,769,37
20231011,111200,54387409,770,770,770,770,2014
20231011,111100,52836629,770,770,770,770,13
20231011,111000,52826619,770,770,770,770,13
20231011,110900,52816609,770,770,770,770,13
20231011,110800,52806599,770,770,770,770,13
20231011,110700,52796589,770,770,770,770,13
20231011,110600,52786579,770,770,770,770,13
20231011,110500,52776569,770,767,770,767,13
20231011,110400,52766580,768,768,768,768,13
20231011,110300,52756596,770,770,770,770,14
20231011,110200,52745816,770,770,770,770,12
20231011,110100,52736576,770,770,770,770,13
20231011,110000,52726566,770,770,770,770,16
20231011,105900,52714246,770,770,770,770,13
20231011,105800,52704236,770,770,770,770,1883
20231011,105700,51254326,770,770,770,770,14
20231011,105600,51243546,770,770,770,770,24
20231011,105500,51225066,770,770,770,770,616
20231011,105400,50750746,770,770,770,770,14
20231011,105300,50739966,770,770,770,770,28
20231011,105200,50718406,770,770,770,770,13
20231011,105100,50708396,770,770,770,770,13
20231011,105000,50698386,770,770,770,770,13
20231011,104900,50688376,770,770,770,770,13
20231011,104800,50678366,770,770,770,770,230
20231011,104700,50501266,770,770,770,770,23
20231011,104600,50483556,770,770,770,770,13
20231011,104500,50473546,770,770,770,770,23
20231011,104400,50455836,770,770,770,765,63
20231011,104300,50407581,770,770,770,770,13
20231011,104200,50397571,770,770,770,765,1215
20231011,104100,49468021,770,770,770,770,13
20231011,104000,49458011,770,770,770,770,12
20231011,103900,49448771,770,770,770,770,164
20231011,103800,49322491,770,770,770,770,13
20231011,103700,49312481,770,770,770,770,105
20231011,103600,49231631,770,770,770,770,14
20231011,103500,49220851,765,770,770,765,593
20231011,103400,48765961,770,770,770,770,15
20231011,103300,48754411,770,770,770,765,1562
20231011,103200,47558671,770,770,770,770,113
20231011,103100,47471661,770,770,770,770,13
20231011,103000,47461651,770,770,770,770,12
20231011,102900,47452411,770,770,770,770,1
20231011,102800,47451641,765,765,765,765,0
20231011,102700,47451641,765,765,765,765,0
20231011,102600,47451641,765,765,765,765,0
20231011,102500,47451641,765,768,768,765,9789
20231011,102400,39954312,767,767,767,767,0
20231011,102300,39954312,767,767,767,767,0
20231011,102200,39954312,767,767,767,767,66
20231011,102100,39903690,767,767,767,767,1
20231011,102000,39902923,770,770,770,770,0
20231011,101900,39902923,770,770,770,770,0
20231011,101800,39902923,770,770,770,770,110
20231011,101700,39818223,766,766,766,766,0
20231011,101600,39818223,766,766,766,766,0
20231011,101500,39818223,766,766,766,766,0
20231011,101400,39818223,766,766,766,766,0
20231011,101300,39818223,766,766,766,766,0
20231011,101200,39818223,766,766,766,766,0
20231011,101100,39818223,766,766,766,766,0
20231011,101000,39818223,766,766,766,766,0
20231011,100900,39818223,766,766,766,766,55
20231011,100800,39776093,766,770,770,766,200
20231011,100700,39622889,765,765,765,765,0
20231011,100600,39622889,765,765,765,765,500
20231011,100500,39240389,767,767,767,767,0
20231011,100400,39240389,767,767,767,767,0
20231011,100300,39240389,767,767,767,767,2075
20231011,100200,37648864,770,767,770,767,501
20231011,100100,37264594,767,767,767,767,0
20231011,100000,37264594,767,767,767,767,0
20231011,095900,37264594,767,767,767,767,0
20231011,095800,37264594,767,767,767,767,0
20231011,095700,37264594,767,767,767,767,30
20231011,095600,37241584,767,767,767,767,0
20231011,095500,37241584,767,767,767,767,0
20231011,095400,37241584,767,767,767,767,0
20231011,095300,37241584,767,768,768,767,432
20231011,095200,36910191,769,769,769,769,6
20231011,095100,36905577,770,770,770,770,0
20231011,095000,36905577,770,771,771,770,1163
20231011,094900,36009457,771,771,771,771,0
20231011,094800,36009457,771,771,771,771,48
20231011,094700,35972449,771,771,771,771,0
20231011,094600,35972449,771,773,773,771,1205
20231011,094500,35041384,774,774,774,774,20
20231011,094400,35025904,774,774,774,774,0
20231011,094300,35025904,774,774,774,774,0
20231011,094200,35025904,774,774,774,774,0
20231011,094100,35025904,774,774,774,774,1
20231011,094000,35025130,774,774,774,774,854
20231011,093900,34364134,774,774,774,774,0
20231011,093800,34364134,774,774,774,774,1637
20231011,093700,33097096,774,775,775,774,477
20231011,093600,32727857,775,775,775,775,0
20231011,093500,32727857,775,775,775,775,1201
20231011,093400,31797082,774,778,782,774,991
20231011,093300,31029358,782,782,782,782,13
20231011,093200,31019192,782,780,782,780,5016
20231011,093100,27106680,783,781,787,781,7447
20231011,093000,21279887,781,781,781,781,212
20231011,092900,21114315,782,782,782,782,0
20231011,092800,21114315,782,781,782,781,40
20231011,092700,21083047,782,782,782,782,249
20231011,092600,20888329,781,777,781,775,877
20231011,092500,20206117,776,776,776,775,798
20231011,092400,19587137,778,776,778,776,55
20231011,092300,19544367,779,782,782,776,663
20231011,092200,19027947,782,781,783,781,301
20231011,092100,18792594,781,780,781,779,1194
20231011,092000,17860746,780,774,780,774,2810
20231011,091900,15670997,775,776,776,771,2353
20231011,091800,13850194,776,775,776,775,2012
20231011,091700,12289362,775,773,778,773,1244
20231011,091600,11323666,770,767,773,767,4453
20231011,091500,7898028,768,767,768,767,217
20231011,091400,7731382,768,767,768,767,250
20231011,091300,7539413,768,764,768,764,774
20231011,091200,6946350,763,762,763,762,98
20231011,091100,6871586,763,763,763,763,1
20231011,091000,6870823,764,764,764,764,2101
20231011,090900,5265659,764,764,764,764,400
20231011,090800,4960059,764,759,764,756,156
20231011,090700,4841950,759,759,759,759,55
20231011,090600,4800205,755,755,755,755,20
20231011,090500,4785105,755,764,770,755,781
20231011,090400,4185261,753,753,753,752,1128
20231011,090300,3335907,753,753,753,753,911
20231011,090200,2649924,753,753,753,753,1229
20231011,090100,1724487,752,751,752,751,96
20231011,090000,1652296,750,749,750,749,2206