stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231020,185500,94824927,713,713,713,713,277
20231020,185400,94824927,713,713,713,713,0
20231020,185300,94824927,713,713,713,713,0
20231020,185200,94824927,713,713,713,713,0
20231020,185100,94824927,713,713,713,713,0
20231020,185000,94824927,713,713,713,713,0
20231020,184900,94824927,713,713,713,713,0
20231020,184800,94824927,713,713,713,713,0
20231020,184700,94824927,713,713,713,713,0
20231020,184600,94824927,713,713,713,713,0
20231020,184500,94824927,713,713,713,713,0
20231020,184400,94824927,713,713,713,713,0
20231020,184300,94824927,713,713,713,713,0
20231020,184200,94824927,713,713,713,713,0
20231020,184100,94824927,713,713,713,713,0
20231020,184000,94824927,713,713,713,713,0
20231020,183900,94824927,713,713,713,713,0
20231020,183800,94824927,713,713,713,713,0
20231020,183700,94824927,713,713,713,713,0
20231020,183600,94824927,713,713,713,713,0
20231020,183500,94824927,713,713,713,713,0
20231020,183400,94824927,713,713,713,713,0
20231020,183300,94824927,713,713,713,713,0
20231020,183200,94824927,713,713,713,713,0
20231020,183100,94824927,713,713,713,713,0
20231020,183000,94824927,713,713,713,713,0
20231020,182900,94824927,713,713,713,713,0
20231020,182800,94824927,713,713,713,713,0
20231020,182700,94824927,713,713,713,713,0
20231020,182600,94824927,713,713,713,713,0
20231020,182500,94824927,713,713,713,713,277
20231020,182400,94824927,713,713,713,713,0
20231020,182300,94824927,713,713,713,713,0
20231020,182200,94824927,713,713,713,713,0
20231020,182100,94824927,713,713,713,713,0
20231020,182000,94824927,713,713,713,713,0
20231020,181900,94824927,713,713,713,713,0
20231020,181800,94824927,713,713,713,713,0
20231020,181700,94824927,713,713,713,713,0
20231020,181600,94824927,713,713,713,713,0
20231020,181500,94824927,713,713,713,713,0
20231020,181400,94824927,713,713,713,713,0
20231020,181300,94824927,713,713,713,713,0
20231020,181200,94824927,713,713,713,713,0
20231020,181100,94824927,713,713,713,713,0
20231020,181000,94824927,713,713,713,713,0
20231020,180900,94824927,713,713,713,713,0
20231020,180800,94824927,713,713,713,713,0
20231020,180700,94824927,713,713,713,713,0
20231020,180600,94824927,713,713,713,713,0
20231020,180500,94824927,713,713,713,713,0
20231020,180400,94824927,713,713,713,713,0
20231020,180300,94824927,713,713,713,713,0
20231020,180200,94824927,713,713,713,713,0
20231020,180100,94824927,713,713,713,713,0
20231020,180000,94824927,713,713,713,713,0
20231020,175900,94824927,713,713,713,713,0
20231020,175800,94824927,713,713,713,713,0
20231020,175700,94824927,713,713,713,713,0
20231020,175600,94824927,713,713,713,713,0
20231020,175500,94824927,713,713,713,713,277
20231020,175400,94824927,713,713,713,713,0
20231020,175300,94824927,713,713,713,713,0
20231020,175200,94824927,713,713,713,713,0
20231020,175100,94824927,713,713,713,713,0
20231020,175000,94824927,713,713,713,713,0
20231020,174900,94824927,713,713,713,713,0
20231020,174800,94824927,713,713,713,713,0
20231020,174700,94824927,713,713,713,713,0
20231020,174600,94824927,713,713,713,713,0
20231020,174500,94824927,713,713,713,713,0
20231020,174400,94824927,713,713,713,713,0
20231020,174300,94824927,713,713,713,713,0
20231020,174200,94824927,713,713,713,713,0
20231020,174100,94824927,713,713,713,713,0
20231020,174000,94824927,713,713,713,713,0
20231020,173900,94824927,713,713,713,713,0
20231020,173800,94824927,713,713,713,713,0
20231020,173700,94824927,713,713,713,713,0
20231020,173600,94824927,713,713,713,713,0
20231020,173500,94824927,713,713,713,713,0
20231020,173400,94824927,713,713,713,713,0
20231020,173300,94824927,713,713,713,713,0
20231020,173200,94824927,713,713,713,713,0
20231020,173100,94824927,713,713,713,713,0
20231020,173000,94824927,713,713,713,713,0
20231020,172900,94824927,713,713,713,713,0
20231020,172800,94824927,713,713,713,713,0
20231020,172700,94824927,713,713,713,713,0
20231020,172600,94824927,713,713,713,713,0
20231020,172500,94824927,713,713,713,713,277
20231020,172400,94824927,713,713,713,713,0
20231020,172300,94824927,713,713,713,713,0
20231020,172200,94824927,713,713,713,713,0
20231020,172100,94824927,713,713,713,713,0
20231020,172000,94824927,713,713,713,713,0
20231020,171900,94824927,713,713,713,713,0
20231020,171800,94824927,713,713,713,713,0
20231020,171700,94824927,713,713,713,713,0
20231020,171600,94824927,713,713,713,713,0
20231020,171500,94824927,713,713,713,713,0
20231020,171400,94824927,713,713,713,713,0
20231020,171300,94824927,713,713,713,713,0
20231020,171200,94824927,713,713,713,713,0
20231020,171100,94824927,713,713,713,713,0
20231020,171000,94824927,713,713,713,713,0
20231020,170900,94824927,713,713,713,713,0
20231020,170800,94824927,713,713,713,713,0
20231020,170700,94824927,713,713,713,713,0
20231020,170600,94824927,713,713,713,713,0
20231020,170500,94824927,713,713,713,713,0
20231020,170400,94824927,713,713,713,713,0
20231020,170300,94824927,713,713,713,713,0
20231020,170200,94824927,713,713,713,713,0
20231020,170100,94824927,713,713,713,713,0
20231020,170000,94824927,713,713,713,713,0
20231020,165900,94824927,713,713,713,713,0
20231020,165800,94824927,713,713,713,713,0
20231020,165700,94824927,713,713,713,713,0
20231020,165600,94824927,713,713,713,713,0
20231020,165500,94824927,713,713,713,713,277
20231020,165400,94824927,713,713,713,713,0
20231020,165300,94824927,713,713,713,713,0
20231020,165200,94824927,713,713,713,713,0
20231020,165100,94824927,713,713,713,713,0
20231020,165000,94824927,713,713,713,713,0
20231020,164900,94824927,713,713,713,713,0
20231020,164800,94824927,713,713,713,713,0
20231020,164700,94824927,713,713,713,713,0
20231020,164600,94824927,713,713,713,713,0
20231020,164500,94824927,713,713,713,713,0
20231020,164400,94824927,713,713,713,713,0
20231020,164300,94824927,713,713,713,713,0
20231020,164200,94824927,713,713,713,713,0
20231020,164100,94824927,713,713,713,713,0
20231020,164000,94824927,713,713,713,713,0
20231020,163900,94824927,713,713,713,713,0
20231020,163800,94824927,713,713,713,713,0
20231020,163700,94824927,713,713,713,713,0
20231020,163600,94824927,713,713,713,713,0
20231020,163500,94824927,713,713,713,713,0
20231020,163400,94824927,713,713,713,713,0
20231020,163300,94824927,713,713,713,713,0
20231020,163200,94824927,713,713,713,713,0
20231020,163100,94824927,713,713,713,713,0
20231020,163000,94824927,713,713,713,713,0
20231020,162900,94824927,713,713,713,713,0
20231020,162800,94824927,713,713,713,713,0
20231020,162700,94824927,713,713,713,713,0
20231020,162600,94824927,713,713,713,713,0
20231020,162500,94824927,713,713,713,713,277
20231020,162400,94824927,713,713,713,713,0
20231020,162300,94824927,713,713,713,713,0
20231020,162200,94824927,713,713,713,713,0
20231020,162100,94824927,713,713,713,713,0
20231020,162000,94824927,713,713,713,713,0
20231020,161900,94824927,713,713,713,713,0
20231020,161800,94824927,713,713,713,713,0
20231020,161700,94824927,713,713,713,713,0
20231020,161600,94824927,713,713,713,713,0
20231020,161500,94824927,713,713,713,713,0
20231020,161400,94824927,713,713,713,713,0
20231020,161300,94824927,713,713,713,713,0
20231020,161200,94824927,713,713,713,713,0
20231020,161100,94824927,713,713,713,713,0
20231020,161000,94824927,713,713,713,713,0
20231020,160900,94824927,713,713,713,713,0
20231020,160800,94824927,713,713,713,713,0
20231020,160700,94824927,713,713,713,713,0
20231020,160600,94824927,713,713,713,713,0
20231020,160500,94824927,713,713,713,713,0
20231020,160400,94824927,713,713,713,713,0
20231020,160300,94824927,713,713,713,713,0
20231020,160200,94824927,713,713,713,713,0
20231020,160100,94824927,713,713,713,713,0
20231020,160000,94824927,713,713,713,713,0
20231020,155900,94824927,713,713,713,713,0
20231020,155800,94824927,713,713,713,713,0
20231020,155700,94824927,713,713,713,713,0
20231020,155600,94824927,713,713,713,713,0
20231020,155500,94824927,713,713,713,713,277
20231020,155400,94824927,713,713,713,713,0
20231020,155300,94824927,713,713,713,713,0
20231020,155200,94824927,713,713,713,713,0
20231020,155100,94824927,713,713,713,713,0
20231020,155000,94824927,713,713,713,713,0
20231020,154900,94824927,713,713,713,713,0
20231020,154800,94824927,713,713,713,713,0
20231020,154700,94824927,713,713,713,713,0
20231020,154600,94824927,713,713,713,713,0
20231020,154500,94824927,713,713,713,713,0
20231020,154400,94824927,713,713,713,713,0
20231020,154300,94824927,713,713,713,713,0
20231020,154200,94824927,713,713,713,713,0
20231020,154100,94824927,713,713,713,713,0
20231020,154000,94824927,713,713,713,713,0
20231020,153900,94824927,713,713,713,713,0
20231020,153800,94824927,713,713,713,713,0
20231020,153700,94824927,713,713,713,713,0
20231020,153600,94824927,713,713,713,713,0
20231020,153500,94824927,713,713,713,713,0
20231020,153400,94824927,713,713,713,713,0
20231020,153300,94824927,713,713,713,713,0
20231020,153200,94824927,713,713,713,713,0
20231020,153100,94824927,713,713,713,713,0
20231020,153000,94824927,713,713,713,713,277
20231020,152900,94627426,713,713,713,713,0
20231020,152800,94627426,713,713,713,713,0
20231020,152700,94627426,713,713,713,713,0
20231020,152600,94627426,713,713,713,713,0
20231020,152500,94627426,713,713,713,713,0
20231020,152400,94627426,713,713,713,713,0
20231020,152300,94627426,713,713,713,713,0
20231020,152200,94627426,713,713,713,713,0
20231020,152100,94627426,713,713,713,713,0
20231020,152000,94627426,713,713,713,713,0
20231020,151900,94627426,713,714,714,713,167
20231020,151800,94508321,714,714,714,714,0
20231020,151700,94508321,714,714,714,714,0
20231020,151600,94508321,714,716,716,714,100
20231020,151500,94436855,713,713,713,713,0
20231020,151400,94436855,713,713,713,713,57
20231020,151300,94396214,716,716,716,716,225
20231020,151200,94235114,716,716,716,716,1
20231020,151100,94234398,712,712,712,712,0
20231020,151000,94234398,712,712,712,712,0
20231020,150900,94234398,712,712,712,712,0
20231020,150800,94234398,712,712,712,712,0
20231020,150700,94234398,712,712,712,712,129
20231020,150600,94142550,712,710,712,710,229
20231020,150500,93979958,710,710,710,710,0
20231020,150400,93979958,710,710,710,710,0
20231020,150300,93979958,710,710,710,710,0
20231020,150200,93979958,710,710,710,710,200
20231020,150100,93837958,707,707,707,707,0
20231020,150000,93837958,707,707,707,707,90
20231020,145900,93774328,710,710,710,710,471
20231020,145800,93439918,708,709,709,708,316
20231020,145700,93216153,712,712,712,712,0
20231020,145600,93216153,712,712,712,712,0
20231020,145500,93216153,712,712,712,712,0
20231020,145400,93216153,712,712,712,712,0
20231020,145300,93216153,712,712,712,712,0
20231020,145200,93216153,712,712,712,712,0
20231020,145100,93216153,712,712,712,712,0
20231020,145000,93216153,712,712,712,712,0
20231020,144900,93216153,712,712,712,712,0
20231020,144800,93216153,712,712,712,712,0
20231020,144700,93216153,712,712,712,712,0
20231020,144600,93216153,712,712,712,712,2
20231020,144500,93214729,712,712,712,712,0
20231020,144400,93214729,712,712,712,712,0
20231020,144300,93214729,712,712,712,712,0
20231020,144200,93214729,712,712,712,712,0
20231020,144100,93214729,712,712,712,712,0
20231020,144000,93214729,712,712,712,712,0
20231020,143900,93214729,712,712,712,712,0
20231020,143800,93214729,712,712,712,712,0
20231020,143700,93214729,712,712,712,712,0
20231020,143600,93214729,712,712,712,712,0
20231020,143500,93214729,712,712,712,712,20
20231020,143400,93200489,712,712,712,712,0
20231020,143300,93200489,712,712,712,712,0
20231020,143200,93200489,712,712,712,712,0
20231020,143100,93200489,712,712,712,712,0
20231020,143000,93200489,712,712,712,712,0
20231020,142900,93200489,712,712,712,712,468
20231020,142800,92867273,712,712,712,712,0
20231020,142700,92867273,712,712,712,712,0
20231020,142600,92867273,712,707,712,707,146
20231020,142500,92763721,707,707,707,707,0
20231020,142400,92763721,707,707,707,707,0
20231020,142300,92763721,707,707,707,707,529
20231020,142200,92389718,707,707,707,707,298
20231020,142100,92179032,712,712,712,712,0
20231020,142000,92179032,712,712,712,712,0
20231020,141900,92179032,712,712,712,712,0
20231020,141800,92179032,712,712,712,712,28
20231020,141700,92159096,712,712,712,712,0
20231020,141600,92159096,712,712,712,712,0
20231020,141500,92159096,712,712,712,712,0
20231020,141400,92159096,712,712,712,712,0
20231020,141300,92159096,712,712,712,712,0
20231020,141200,92159096,712,712,712,712,0
20231020,141100,92159096,712,712,712,712,0
20231020,141000,92159096,712,712,712,712,0
20231020,140900,92159096,712,712,712,712,0
20231020,140800,92159096,712,712,712,712,0
20231020,140700,92159096,712,712,712,712,0
20231020,140600,92159096,712,712,712,712,0
20231020,140500,92159096,712,712,712,712,0
20231020,140400,92159096,712,712,712,712,0
20231020,140300,92159096,712,712,712,712,0
20231020,140200,92159096,712,712,712,712,5
20231020,140100,92155536,716,716,716,716,10
20231020,140000,92148376,716,716,716,716,0
20231020,135900,92148376,716,716,716,716,468
20231020,135800,91813288,712,712,712,712,0
20231020,135700,91813288,712,712,712,712,0
20231020,135600,91813288,712,712,712,712,0
20231020,135500,91813288,712,712,712,712,0
20231020,135400,91813288,712,712,712,712,0
20231020,135300,91813288,712,712,712,712,0
20231020,135200,91813288,712,712,712,712,0
20231020,135100,91813288,712,712,712,712,0
20231020,135000,91813288,712,712,712,712,0
20231020,134900,91813288,712,712,712,712,0
20231020,134800,91813288,712,712,712,712,0
20231020,134700,91813288,712,712,712,712,0
20231020,134600,91813288,712,712,712,712,291
20231020,134500,91606096,712,712,712,712,0
20231020,134400,91606096,712,712,712,712,0
20231020,134300,91606096,712,712,712,712,10
20231020,134200,91598976,712,712,712,712,0
20231020,134100,91598976,712,712,712,712,299
20231020,134000,91386088,705,705,705,705,827
20231020,133900,90803053,712,712,712,712,0
20231020,133800,90803053,712,712,712,712,0
20231020,133700,90803053,712,707,712,707,3
20231020,133600,90800922,705,705,705,705,0
20231020,133500,90800922,705,705,705,705,0
20231020,133400,90800922,705,705,705,705,1
20231020,133300,90800217,712,712,712,712,0
20231020,133200,90800217,712,712,712,712,0
20231020,133100,90800217,712,712,712,712,0
20231020,133000,90800217,712,712,712,712,0
20231020,132900,90800217,712,712,712,712,0
20231020,132800,90800217,712,712,712,712,1
20231020,132700,90799505,712,712,712,712,0
20231020,132600,90799505,712,712,712,712,0
20231020,132500,90799505,712,712,712,712,0
20231020,132400,90799505,712,712,712,712,0
20231020,132300,90799505,712,712,712,712,0
20231020,132200,90799505,712,712,712,712,0
20231020,132100,90799505,712,712,712,712,0
20231020,132000,90799505,712,712,712,712,0
20231020,131900,90799505,712,712,712,712,0
20231020,131800,90799505,712,712,712,712,1
20231020,131700,90798793,703,703,703,703,0
20231020,131600,90798793,703,703,703,703,0
20231020,131500,90798793,703,703,703,703,0
20231020,131400,90798793,703,703,703,703,0
20231020,131300,90798793,703,703,703,703,0
20231020,131200,90798793,703,703,703,703,0
20231020,131100,90798793,703,703,703,703,0
20231020,131000,90798793,703,703,703,703,0
20231020,130900,90798793,703,703,703,703,0
20231020,130800,90798793,703,703,703,703,0
20231020,130700,90798793,703,703,703,703,0
20231020,130600,90798793,703,703,703,703,0
20231020,130500,90798793,703,703,703,703,0
20231020,130400,90798793,703,703,703,703,0
20231020,130300,90798793,703,703,703,703,0
20231020,130200,90798793,703,703,703,703,0
20231020,130100,90798793,703,703,703,703,0
20231020,130000,90798793,703,703,703,703,0
20231020,125900,90798793,703,703,703,703,0
20231020,125800,90798793,703,703,703,703,0
20231020,125700,90798793,703,703,703,703,0
20231020,125600,90798793,703,703,703,703,0
20231020,125500,90798793,703,703,703,703,0
20231020,125400,90798793,703,703,703,703,0
20231020,125300,90798793,703,712,712,703,7022
20231020,125200,85842948,712,712,712,712,30
20231020,125100,85821588,712,712,712,712,0
20231020,125000,85821588,712,712,712,712,0
20231020,124900,85821588,712,712,712,712,0
20231020,124800,85821588,712,712,712,712,0
20231020,124700,85821588,712,712,712,712,0
20231020,124600,85821588,712,712,712,712,0
20231020,124500,85821588,712,712,712,712,0
20231020,124400,85821588,712,712,712,712,250
20231020,124300,85643588,713,713,713,713,0
20231020,124200,85643588,713,713,713,713,0
20231020,124100,85643588,713,713,713,713,0
20231020,124000,85643588,713,713,713,713,0
20231020,123900,85643588,713,713,713,713,0
20231020,123800,85643588,713,713,713,713,0
20231020,123700,85643588,713,713,713,713,0
20231020,123600,85643588,713,713,713,713,0
20231020,123500,85643588,713,713,713,713,0
20231020,123400,85643588,713,713,713,713,0
20231020,123300,85643588,713,713,713,713,0
20231020,123200,85643588,713,713,713,713,0
20231020,123100,85643588,713,713,713,713,0
20231020,123000,85643588,713,713,713,713,0
20231020,122900,85643588,713,714,714,713,2700
20231020,122800,83718388,713,713,713,713,0
20231020,122700,83718388,713,713,713,713,0
20231020,122600,83718388,713,713,713,713,500
20231020,122500,83361888,713,713,713,713,0
20231020,122400,83361888,713,713,713,713,0
20231020,122300,83361888,713,713,713,713,0
20231020,122200,83361888,713,713,713,713,0
20231020,122100,83361888,713,713,713,713,0
20231020,122000,83361888,713,713,713,713,0
20231020,121900,83361888,713,713,713,713,0
20231020,121800,83361888,713,713,713,713,67
20231020,121700,83314117,712,712,712,712,0
20231020,121600,83314117,712,712,712,712,10
20231020,121500,83306997,720,717,720,717,1000
20231020,121400,82587225,710,712,712,710,1500
20231020,121300,81521815,712,712,712,712,0
20231020,121200,81521815,712,712,712,712,1
20231020,121100,81521103,712,712,712,712,0
20231020,121000,81521103,712,712,712,712,0
20231020,120900,81521103,712,712,712,712,57
20231020,120800,81480519,712,712,712,712,500
20231020,120700,81124519,714,714,714,714,20
20231020,120600,81110239,714,714,714,714,500
20231020,120500,80753239,720,720,720,720,75
20231020,120400,80699239,720,720,720,720,23
20231020,120300,80682679,720,719,720,719,1210
20231020,120200,79812265,719,719,719,719,2
20231020,120100,79810827,719,719,719,719,0
20231020,120000,79810827,719,719,719,719,1
20231020,115900,79810108,719,719,719,719,0
20231020,115800,79810108,719,719,719,719,0
20231020,115700,79810108,719,719,719,719,0
20231020,115600,79810108,719,719,719,719,100
20231020,115500,79738208,719,719,719,719,1
20231020,115400,79737489,715,715,715,715,0
20231020,115300,79737489,715,716,716,715,107
20231020,115200,79660884,717,717,717,715,301
20231020,115100,79445367,718,718,718,718,101
20231020,115000,79372849,711,711,711,711,0
20231020,114900,79372849,711,709,711,709,14841
20231020,114800,68821455,710,710,710,710,0
20231020,114700,68821455,710,710,710,710,0
20231020,114600,68821455,710,709,710,709,1654
20231020,114500,67647588,708,708,708,708,0
20231020,114400,67647588,708,704,710,704,1512
20231020,114300,66577324,704,704,704,704,4
20231020,114200,66574508,704,704,704,704,0
20231020,114100,66574508,704,704,704,704,1
20231020,114000,66573804,709,709,709,709,281
20231020,113900,66374575,710,710,710,710,0
20231020,113800,66374575,710,710,710,710,0
20231020,113700,66374575,710,710,710,710,0
20231020,113600,66374575,710,710,710,710,1
20231020,113500,66373865,711,707,711,707,1500
20231020,113400,65311782,706,706,706,706,0
20231020,113300,65311782,706,706,706,706,504
20231020,113200,64955958,706,705,706,705,400
20231020,113100,64673858,704,704,704,704,970
20231020,113000,63990978,703,703,703,703,0
20231020,112900,63990978,703,697,703,697,2193
20231020,112800,62453065,697,696,697,696,30
20231020,112700,62432160,695,694,695,694,48
20231020,112600,62398828,693,693,693,693,0
20231020,112500,62398828,693,693,693,693,0
20231020,112400,62398828,693,693,693,693,0
20231020,112300,62398828,693,693,693,693,0
20231020,112200,62398828,693,693,693,693,0
20231020,112100,62398828,693,693,693,693,0
20231020,112000,62398828,693,693,693,693,235
20231020,111900,62235973,694,694,694,694,95
20231020,111800,62170043,694,694,694,694,0
20231020,111700,62170043,694,694,694,694,0
20231020,111600,62170043,694,694,694,694,35
20231020,111500,62145753,694,694,694,694,25
20231020,111400,62128403,698,698,698,698,0
20231020,111300,62128403,698,698,698,698,0
20231020,111200,62128403,698,698,698,698,0
20231020,111100,62128403,698,698,698,698,0
20231020,111000,62128403,698,698,698,698,0
20231020,110900,62128403,698,698,698,698,0
20231020,110800,62128403,698,698,698,698,14
20231020,110700,62118631,693,695,695,693,1500
20231020,110600,61076263,693,693,693,693,0
20231020,110500,61076263,693,693,693,693,0
20231020,110400,61076263,693,693,693,693,0
20231020,110300,61076263,693,693,693,693,0
20231020,110200,61076263,693,693,693,693,0
20231020,110100,61076263,693,693,693,693,0
20231020,110000,61076263,693,693,693,693,72
20231020,105900,61026367,693,693,693,693,0
20231020,105800,61026367,693,693,693,693,0
20231020,105700,61026367,693,693,693,693,0
20231020,105600,61026367,693,694,698,693,5427
20231020,105500,57245760,693,693,693,693,64
20231020,105400,57201408,692,692,692,692,0
20231020,105300,57201408,692,692,692,692,0
20231020,105200,57201408,692,692,692,692,0
20231020,105100,57201408,692,692,692,692,0
20231020,105000,57201408,692,692,692,692,0
20231020,104900,57201408,692,692,692,692,11
20231020,104800,57193796,692,692,692,692,0
20231020,104700,57193796,692,692,692,692,0
20231020,104600,57193796,692,692,692,692,0
20231020,104500,57193796,692,692,692,692,0
20231020,104400,57193796,692,692,692,692,0
20231020,104300,57193796,692,692,692,692,0
20231020,104200,57193796,692,692,692,692,0
20231020,104100,57193796,692,692,692,692,0
20231020,104000,57193796,692,692,692,692,0
20231020,103900,57193796,692,692,692,692,86
20231020,103800,57134284,692,692,692,692,0
20231020,103700,57134284,692,692,692,692,6
20231020,103600,57130132,692,692,692,692,0
20231020,103500,57130132,692,692,692,692,0
20231020,103400,57130132,692,692,692,692,1
20231020,103300,57129440,692,692,692,692,0
20231020,103200,57129440,692,692,692,692,0
20231020,103100,57129440,692,692,692,692,13
20231020,103000,57120444,688,688,688,688,250
20231020,102900,56948444,688,688,688,688,0
20231020,102800,56948444,688,688,688,688,0
20231020,102700,56948444,688,688,688,688,0
20231020,102600,56948444,688,693,693,688,2412
20231020,102500,55284428,688,688,688,688,0
20231020,102400,55284428,688,688,688,688,0
20231020,102300,55284428,688,689,689,688,3000
20231020,102200,53219592,689,689,689,689,0
20231020,102100,53219592,689,689,689,689,0
20231020,102000,53219592,689,689,689,689,2223
20231020,101900,51687945,693,693,693,693,52
20231020,101800,51651909,694,693,694,693,1058
20231020,101700,50918415,693,693,693,690,9472
20231020,101600,44376304,693,694,694,692,4172
20231020,101500,41488836,695,694,695,693,3903
20231020,101400,38782622,694,695,695,694,489
20231020,101300,38442810,695,695,695,695,752
20231020,101200,37920170,698,698,698,698,0
20231020,101100,37920170,698,698,698,698,0
20231020,101000,37920170,698,698,698,698,0
20231020,100900,37920170,698,698,698,698,6
20231020,100800,37915982,698,698,698,698,4
20231020,100700,37913190,695,698,698,695,568
20231020,100600,37516847,698,698,698,698,0
20231020,100500,37516847,698,698,698,698,0
20231020,100400,37516847,698,698,698,698,1171
20231020,100300,36699489,698,698,698,698,255
20231020,100200,36521499,698,698,698,698,491
20231020,100100,36178781,695,695,695,695,0
20231020,100000,36178781,695,695,695,695,1
20231020,095900,36178086,695,697,697,695,1366
20231020,095800,35226863,698,698,698,698,494
20231020,095700,34882051,697,697,697,697,0
20231020,095600,34882051,697,697,697,697,0
20231020,095500,34882051,697,697,697,697,0
20231020,095400,34882051,697,697,697,697,0
20231020,095300,34882051,697,697,697,697,0
20231020,095200,34882051,697,697,697,697,0
20231020,095100,34882051,697,697,697,697,500
20231020,095000,34533551,697,697,697,697,1551
20231020,094900,33452504,699,699,699,699,0
20231020,094800,33452504,699,699,699,699,1000
20231020,094700,32753504,697,697,697,697,1
20231020,094600,32752807,697,697,697,697,500
20231020,094500,32404307,699,699,699,699,0
20231020,094400,32404307,699,699,699,699,0
20231020,094300,32404307,699,699,699,699,43
20231020,094200,32374250,699,699,699,699,5000
20231020,094100,28879250,697,697,697,697,0
20231020,094000,28879250,697,697,697,697,0
20231020,093900,28879250,697,697,697,697,530
20231020,093800,28509840,699,699,699,699,1135
20231020,093700,27716475,703,703,703,703,15
20231020,093600,27705930,703,703,703,703,0
20231020,093500,27705930,703,703,703,703,12
20231020,093400,27697494,703,703,703,703,21
20231020,093300,27682731,703,700,703,700,502
20231020,093200,27331301,703,703,703,703,3
20231020,093100,27329192,703,703,703,703,8
20231020,093000,27323568,702,702,702,702,1
20231020,092900,27322866,700,702,703,700,236
20231020,092800,27157224,702,702,702,702,0
20231020,092700,27157224,702,702,702,702,0
20231020,092600,27157224,702,702,702,702,17
20231020,092500,27145290,700,699,700,699,220
20231020,092400,26991292,700,700,700,699,5275
20231020,092300,23298842,700,696,700,696,419
20231020,092200,23006750,695,694,695,694,2527
20231020,092100,21252924,695,689,695,689,610
20231020,092000,20829946,689,689,689,689,1
20231020,091900,20829257,688,686,688,686,3708
20231020,091800,18285087,660,660,660,660,0
20231020,091700,18285087,660,696,696,660,8961
20231020,091600,12148145,699,703,703,696,5732
20231020,091500,8135566,703,703,703,703,0
20231020,091400,8135566,703,704,704,703,1249
20231020,091300,7257509,704,706,706,704,1019
20231020,091200,6540057,704,705,705,704,578
20231020,091100,6132592,707,711,711,707,3116
20231020,091000,3922170,712,712,712,712,52
20231020,090900,3885146,710,710,710,710,0
20231020,090800,3885146,710,710,710,710,0
20231020,090700,3885146,710,710,710,710,0
20231020,090600,3885146,710,710,710,710,0
20231020,090500,3885146,710,710,710,710,0
20231020,090400,3885146,710,710,710,710,0
20231020,090300,3885146,710,710,710,710,0
20231020,090200,3885146,710,711,711,710,803
20231020,090100,3314645,723,726,728,723,525
20231020,090000,2934165,726,725,726,725,4047