stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231023,185600,62602686,712,712,712,712,39
20231023,185500,62602686,712,712,712,712,0
20231023,185400,62602686,712,712,712,712,0
20231023,185300,62602686,712,712,712,712,0
20231023,185200,62602686,712,712,712,712,0
20231023,185100,62602686,712,712,712,712,0
20231023,185000,62602686,712,712,712,712,0
20231023,184900,62602686,712,712,712,712,0
20231023,184800,62602686,712,712,712,712,0
20231023,184700,62602686,712,712,712,712,0
20231023,184600,62602686,712,712,712,712,0
20231023,184500,62602686,712,712,712,712,0
20231023,184400,62602686,712,712,712,712,0
20231023,184300,62602686,712,712,712,712,0
20231023,184200,62602686,712,712,712,712,0
20231023,184100,62602686,712,712,712,712,0
20231023,184000,62602686,712,712,712,712,0
20231023,183900,62602686,712,712,712,712,0
20231023,183800,62602686,712,712,712,712,0
20231023,183700,62602686,712,712,712,712,0
20231023,183600,62602686,712,712,712,712,0
20231023,183500,62602686,712,712,712,712,0
20231023,183400,62602686,712,712,712,712,0
20231023,183300,62602686,712,712,712,712,0
20231023,183200,62602686,712,712,712,712,0
20231023,183100,62602686,712,712,712,712,0
20231023,183000,62602686,712,712,712,712,0
20231023,182900,62602686,712,712,712,712,0
20231023,182800,62602686,712,712,712,712,0
20231023,182700,62602686,712,712,712,712,0
20231023,182600,62602686,712,712,712,712,39
20231023,182500,62602686,712,712,712,712,0
20231023,182400,62602686,712,712,712,712,0
20231023,182300,62602686,712,712,712,712,0
20231023,182200,62602686,712,712,712,712,0
20231023,182100,62602686,712,712,712,712,0
20231023,182000,62602686,712,712,712,712,0
20231023,181900,62602686,712,712,712,712,0
20231023,181800,62602686,712,712,712,712,0
20231023,181700,62602686,712,712,712,712,0
20231023,181600,62602686,712,712,712,712,0
20231023,181500,62602686,712,712,712,712,0
20231023,181400,62602686,712,712,712,712,0
20231023,181300,62602686,712,712,712,712,0
20231023,181200,62602686,712,712,712,712,0
20231023,181100,62602686,712,712,712,712,0
20231023,181000,62602686,712,712,712,712,0
20231023,180900,62602686,712,712,712,712,0
20231023,180800,62602686,712,712,712,712,0
20231023,180700,62602686,712,712,712,712,0
20231023,180600,62602686,712,712,712,712,0
20231023,180500,62602686,712,712,712,712,0
20231023,180400,62602686,712,712,712,712,0
20231023,180300,62602686,712,712,712,712,0
20231023,180200,62602686,712,712,712,712,0
20231023,180100,62602686,712,712,712,712,0
20231023,180000,62602686,712,712,712,712,0
20231023,175900,62602686,712,712,712,712,0
20231023,175800,62602686,712,712,712,712,0
20231023,175700,62602686,712,712,712,712,0
20231023,175600,62602686,712,712,712,712,39
20231023,175500,62602686,712,712,712,712,0
20231023,175400,62602686,712,712,712,712,0
20231023,175300,62602686,712,712,712,712,0
20231023,175200,62602686,712,712,712,712,0
20231023,175100,62602686,712,712,712,712,0
20231023,175000,62602686,712,712,712,712,0
20231023,174900,62602686,712,712,712,712,0
20231023,174800,62602686,712,712,712,712,0
20231023,174700,62602686,712,712,712,712,0
20231023,174600,62602686,712,712,712,712,0
20231023,174500,62602686,712,712,712,712,0
20231023,174400,62602686,712,712,712,712,0
20231023,174300,62602686,712,712,712,712,0
20231023,174200,62602686,712,712,712,712,0
20231023,174100,62602686,712,712,712,712,0
20231023,174000,62602686,712,712,712,712,0
20231023,173900,62602686,712,712,712,712,0
20231023,173800,62602686,712,712,712,712,0
20231023,173700,62602686,712,712,712,712,0
20231023,173600,62602686,712,712,712,712,0
20231023,173500,62602686,712,712,712,712,0
20231023,173400,62602686,712,712,712,712,0
20231023,173300,62602686,712,712,712,712,0
20231023,173200,62602686,712,712,712,712,0
20231023,173100,62602686,712,712,712,712,0
20231023,173000,62602686,712,712,712,712,0
20231023,172900,62602686,712,712,712,712,0
20231023,172800,62602686,712,712,712,712,0
20231023,172700,62602686,712,712,712,712,0
20231023,172600,62602686,712,712,712,712,39
20231023,172500,62602686,712,712,712,712,0
20231023,172400,62602686,712,712,712,712,0
20231023,172300,62602686,712,712,712,712,0
20231023,172200,62602686,712,712,712,712,0
20231023,172100,62602686,712,712,712,712,0
20231023,172000,62602686,712,712,712,712,0
20231023,171900,62602686,712,712,712,712,0
20231023,171800,62602686,712,712,712,712,0
20231023,171700,62602686,712,712,712,712,0
20231023,171600,62602686,712,712,712,712,0
20231023,171500,62602686,712,712,712,712,0
20231023,171400,62602686,712,712,712,712,0
20231023,171300,62602686,712,712,712,712,0
20231023,171200,62602686,712,712,712,712,0
20231023,171100,62602686,712,712,712,712,0
20231023,171000,62602686,712,712,712,712,0
20231023,170900,62602686,712,712,712,712,0
20231023,170800,62602686,712,712,712,712,0
20231023,170700,62602686,712,712,712,712,0
20231023,170600,62602686,712,712,712,712,0
20231023,170500,62602686,712,712,712,712,0
20231023,170400,62602686,712,712,712,712,0
20231023,170300,62602686,712,712,712,712,0
20231023,170200,62602686,712,712,712,712,0
20231023,170100,62602686,712,712,712,712,0
20231023,170000,62602686,712,712,712,712,0
20231023,165900,62602686,712,712,712,712,0
20231023,165800,62602686,712,712,712,712,0
20231023,165700,62602686,712,712,712,712,0
20231023,165600,62602686,712,712,712,712,39
20231023,165500,62602686,712,712,712,712,0
20231023,165400,62602686,712,712,712,712,0
20231023,165300,62602686,712,712,712,712,0
20231023,165200,62602686,712,712,712,712,0
20231023,165100,62602686,712,712,712,712,0
20231023,165000,62602686,712,712,712,712,0
20231023,164900,62602686,712,712,712,712,0
20231023,164800,62602686,712,712,712,712,0
20231023,164700,62602686,712,712,712,712,0
20231023,164600,62602686,712,712,712,712,0
20231023,164500,62602686,712,712,712,712,0
20231023,164400,62602686,712,712,712,712,0
20231023,164300,62602686,712,712,712,712,0
20231023,164200,62602686,712,712,712,712,0
20231023,164100,62602686,712,712,712,712,0
20231023,164000,62602686,712,712,712,712,0
20231023,163900,62602686,712,712,712,712,0
20231023,163800,62602686,712,712,712,712,0
20231023,163700,62602686,712,712,712,712,0
20231023,163600,62602686,712,712,712,712,0
20231023,163500,62602686,712,712,712,712,0
20231023,163400,62602686,712,712,712,712,0
20231023,163300,62602686,712,712,712,712,0
20231023,163200,62602686,712,712,712,712,0
20231023,163100,62602686,712,712,712,712,0
20231023,163000,62602686,712,712,712,712,0
20231023,162900,62602686,712,712,712,712,0
20231023,162800,62602686,712,712,712,712,0
20231023,162700,62602686,712,712,712,712,0
20231023,162600,62602686,712,712,712,712,39
20231023,162500,62602686,712,712,712,712,0
20231023,162400,62602686,712,712,712,712,0
20231023,162300,62602686,712,712,712,712,0
20231023,162200,62602686,712,712,712,712,0
20231023,162100,62602686,712,712,712,712,0
20231023,162000,62602686,712,712,712,712,0
20231023,161900,62602686,712,712,712,712,0
20231023,161800,62602686,712,712,712,712,0
20231023,161700,62602686,712,712,712,712,0
20231023,161600,62602686,712,712,712,712,0
20231023,161500,62602686,712,712,712,712,0
20231023,161400,62602686,712,712,712,712,0
20231023,161300,62602686,712,712,712,712,0
20231023,161200,62602686,712,712,712,712,0
20231023,161100,62602686,712,712,712,712,0
20231023,161000,62602686,712,712,712,712,0
20231023,160900,62602686,712,712,712,712,0
20231023,160800,62602686,712,712,712,712,0
20231023,160700,62602686,712,712,712,712,0
20231023,160600,62602686,712,712,712,712,0
20231023,160500,62602686,712,712,712,712,0
20231023,160400,62602686,712,712,712,712,0
20231023,160300,62602686,712,712,712,712,0
20231023,160200,62602686,712,712,712,712,0
20231023,160100,62602686,712,712,712,712,0
20231023,160000,62602686,712,712,712,712,0
20231023,155900,62602686,712,712,712,712,0
20231023,155800,62602686,712,712,712,712,0
20231023,155700,62602686,712,712,712,712,0
20231023,155600,62602686,712,712,712,712,39
20231023,155500,62602686,712,712,712,712,0
20231023,155400,62602686,712,712,712,712,0
20231023,155300,62602686,712,712,712,712,0
20231023,155200,62602686,712,712,712,712,0
20231023,155100,62602686,712,712,712,712,0
20231023,155000,62602686,712,712,712,712,0
20231023,154900,62602686,712,712,712,712,0
20231023,154800,62602686,712,712,712,712,0
20231023,154700,62602686,712,712,712,712,0
20231023,154600,62602686,712,712,712,712,0
20231023,154500,62602686,712,712,712,712,0
20231023,154400,62602686,712,712,712,712,0
20231023,154300,62602686,712,712,712,712,0
20231023,154200,62602686,712,712,712,712,0
20231023,154100,62602686,712,712,712,712,0
20231023,154000,62602686,712,712,712,712,0
20231023,153900,62602686,712,712,712,712,0
20231023,153800,62602686,712,712,712,712,0
20231023,153700,62602686,712,712,712,712,0
20231023,153600,62602686,712,712,712,712,0
20231023,153500,62602686,712,712,712,712,0
20231023,153400,62602686,712,712,712,712,0
20231023,153300,62602686,712,712,712,712,0
20231023,153200,62602686,712,712,712,712,0
20231023,153100,62602686,712,712,712,712,0
20231023,153000,62602686,712,712,712,712,39
20231023,152900,62574918,710,710,710,710,0
20231023,152800,62574918,710,710,710,710,0
20231023,152700,62574918,710,710,710,710,0
20231023,152600,62574918,710,710,710,710,0
20231023,152500,62574918,710,710,710,710,0
20231023,152400,62574918,710,710,710,710,0
20231023,152300,62574918,710,710,710,710,0
20231023,152200,62574918,710,710,710,710,0
20231023,152100,62574918,710,710,710,710,0
20231023,152000,62574918,710,710,710,710,0
20231023,151900,62574918,710,710,710,710,0
20231023,151800,62574918,710,710,710,710,3000
20231023,151700,60444918,710,710,710,710,438
20231023,151600,60133938,710,710,710,710,0
20231023,151500,60133938,710,710,710,710,0
20231023,151400,60133938,710,710,710,710,2
20231023,151300,60132518,711,711,711,711,968
20231023,151200,59444270,711,711,711,711,0
20231023,151100,59444270,711,711,711,711,13
20231023,151000,59435027,713,713,713,713,0
20231023,150900,59435027,713,713,713,713,0
20231023,150800,59435027,713,713,713,713,0
20231023,150700,59435027,713,712,713,712,12794
20231023,150600,50325698,713,713,713,713,0
20231023,150500,50325698,713,713,713,713,0
20231023,150400,50325698,713,713,713,713,1
20231023,150300,50324985,713,713,713,713,0
20231023,150200,50324985,713,713,713,713,0
20231023,150100,50324985,713,713,713,713,0
20231023,150000,50324985,713,713,713,713,0
20231023,145900,50324985,713,713,713,713,0
20231023,145800,50324985,713,713,713,713,467
20231023,145700,49992014,713,713,713,713,0
20231023,145600,49992014,713,713,713,713,0
20231023,145500,49992014,713,713,713,713,0
20231023,145400,49992014,713,713,713,713,0
20231023,145300,49992014,713,713,713,713,0
20231023,145200,49992014,713,713,713,713,0
20231023,145100,49992014,713,713,713,713,0
20231023,145000,49992014,713,713,713,713,1
20231023,144900,49991301,714,714,714,714,0
20231023,144800,49991301,714,714,714,714,0
20231023,144700,49991301,714,714,714,714,0
20231023,144600,49991301,714,714,714,714,0
20231023,144500,49991301,714,714,714,714,0
20231023,144400,49991301,714,714,714,714,0
20231023,144300,49991301,714,714,714,714,0
20231023,144200,49991301,714,714,714,714,0
20231023,144100,49991301,714,714,714,714,0
20231023,144000,49991301,714,714,714,714,0
20231023,143900,49991301,714,714,714,714,0
20231023,143800,49991301,714,711,714,711,1200
20231023,143700,49137501,714,711,714,711,1021
20231023,143600,48411507,711,711,711,711,0
20231023,143500,48411507,711,711,711,711,0
20231023,143400,48411507,711,711,711,711,1
20231023,143300,48410796,712,712,712,712,0
20231023,143200,48410796,712,712,712,712,0
20231023,143100,48410796,712,712,712,712,123
20231023,143000,48323220,712,712,712,712,0
20231023,142900,48323220,712,712,712,712,0
20231023,142800,48323220,712,712,712,712,468
20231023,142700,47990004,711,711,711,711,0
20231023,142600,47990004,711,711,711,711,0
20231023,142500,47990004,711,711,711,711,0
20231023,142400,47990004,711,711,711,711,1011
20231023,142300,47271183,711,711,711,711,0
20231023,142200,47271183,711,711,711,711,0
20231023,142100,47271183,711,711,711,711,0
20231023,142000,47271183,711,711,711,711,0
20231023,141900,47271183,711,711,711,711,1
20231023,141800,47270472,715,715,715,715,0
20231023,141700,47270472,715,715,715,715,0
20231023,141600,47270472,715,715,715,715,0
20231023,141500,47270472,715,715,715,715,0
20231023,141400,47270472,715,715,715,715,0
20231023,141300,47270472,715,715,715,715,0
20231023,141200,47270472,715,715,715,715,0
20231023,141100,47270472,715,715,715,715,0
20231023,141000,47270472,715,715,715,715,0
20231023,140900,47270472,715,715,715,715,0
20231023,140800,47270472,715,715,715,715,0
20231023,140700,47270472,715,715,715,715,0
20231023,140600,47270472,715,715,715,715,0
20231023,140500,47270472,715,715,715,715,0
20231023,140400,47270472,715,715,715,715,0
20231023,140300,47270472,715,715,715,715,0
20231023,140200,47270472,715,715,715,715,0
20231023,140100,47270472,715,715,715,715,0
20231023,140000,47270472,715,715,715,715,0
20231023,135900,47270472,715,715,715,715,0
20231023,135800,47270472,715,715,715,715,469
20231023,135700,46935137,710,710,710,710,0
20231023,135600,46935137,710,710,710,710,0
20231023,135500,46935137,710,710,710,710,0
20231023,135400,46935137,710,710,710,710,0
20231023,135300,46935137,710,710,710,710,701
20231023,135200,46437427,711,711,711,711,2329
20231023,135100,44781508,714,714,714,714,0
20231023,135000,44781508,714,714,714,714,0
20231023,134900,44781508,714,714,714,714,0
20231023,134800,44781508,714,714,714,714,1
20231023,134700,44780794,715,715,715,715,0
20231023,134600,44780794,715,715,715,715,0
20231023,134500,44780794,715,715,715,715,0
20231023,134400,44780794,715,715,715,715,218
20231023,134300,44624924,715,711,715,711,505
20231023,134200,44265849,711,711,711,711,0
20231023,134100,44265849,711,711,711,711,0
20231023,134000,44265849,711,711,711,711,0
20231023,133900,44265849,711,711,711,711,0
20231023,133800,44265849,711,711,711,711,0
20231023,133700,44265849,711,711,711,711,0
20231023,133600,44265849,711,711,711,711,0
20231023,133500,44265849,711,711,711,711,0
20231023,133400,44265849,711,711,711,711,0
20231023,133300,44265849,711,711,711,711,0
20231023,133200,44265849,711,711,711,711,0
20231023,133100,44265849,711,711,711,711,0
20231023,133000,44265849,711,711,711,711,0
20231023,132900,44265849,711,711,711,711,0
20231023,132800,44265849,711,711,711,711,0
20231023,132700,44265849,711,711,711,711,0
20231023,132600,44265849,711,711,711,711,0
20231023,132500,44265849,711,711,711,711,0
20231023,132400,44265849,711,711,711,711,0
20231023,132300,44265849,711,711,711,711,0
20231023,132200,44265849,711,711,711,711,0
20231023,132100,44265849,711,712,712,711,21
20231023,132000,44250916,711,711,711,711,0
20231023,131900,44250916,711,711,711,711,0
20231023,131800,44250916,711,711,711,711,0
20231023,131700,44250916,711,711,711,711,0
20231023,131600,44250916,711,711,711,711,0
20231023,131500,44250916,711,711,711,711,0
20231023,131400,44250916,711,711,711,711,0
20231023,131300,44250916,711,711,711,711,0
20231023,131200,44250916,711,711,711,711,0
20231023,131100,44250916,711,711,711,711,0
20231023,131000,44250916,711,711,711,711,0
20231023,130900,44250916,711,711,711,711,0
20231023,130800,44250916,711,711,711,711,0
20231023,130700,44250916,711,714,714,711,5499
20231023,130600,40334678,717,717,717,717,0
20231023,130500,40334678,717,717,717,717,1
20231023,130400,40333961,714,714,714,714,0
20231023,130300,40333961,714,714,714,714,0
20231023,130200,40333961,714,714,714,714,1580
20231023,130100,39205841,714,714,714,714,0
20231023,130000,39205841,714,714,714,714,0
20231023,125900,39205841,714,714,714,714,0
20231023,125800,39205841,714,714,714,714,1
20231023,125700,39205127,714,714,714,714,0
20231023,125600,39205127,714,714,714,714,0
20231023,125500,39205127,714,714,714,714,244
20231023,125400,39030911,714,714,714,714,0
20231023,125300,39030911,714,714,714,714,0
20231023,125200,39030911,714,714,714,714,0
20231023,125100,39030911,714,714,714,714,0
20231023,125000,39030911,714,714,714,714,530
20231023,124900,38652491,714,714,714,714,0
20231023,124800,38652491,714,714,714,714,0
20231023,124700,38652491,714,715,715,714,4000
20231023,124600,35794757,715,715,715,715,0
20231023,124500,35794757,715,715,715,715,0
20231023,124400,35794757,715,715,715,715,3000
20231023,124300,33649757,715,715,715,715,0
20231023,124200,33649757,715,715,715,715,0
20231023,124100,33649757,715,715,715,715,0
20231023,124000,33649757,715,715,715,715,266
20231023,123900,33459567,714,714,714,714,0
20231023,123800,33459567,714,714,714,714,10
20231023,123700,33452427,714,714,714,714,300
20231023,123600,33238227,714,714,714,714,0
20231023,123500,33238227,714,714,714,714,0
20231023,123400,33238227,714,714,714,714,0
20231023,123300,33238227,714,714,714,714,42
20231023,123200,33208239,713,713,713,713,0
20231023,123100,33208239,713,713,713,713,0
20231023,123000,33208239,713,713,713,713,0
20231023,122900,33208239,713,713,713,713,0
20231023,122800,33208239,713,713,713,713,0
20231023,122700,33208239,713,713,713,713,0
20231023,122600,33208239,713,713,713,713,0
20231023,122500,33208239,713,713,713,713,400
20231023,122400,32923039,714,714,714,714,0
20231023,122300,32923039,714,714,714,714,0
20231023,122200,32923039,714,714,714,714,0
20231023,122100,32923039,714,714,714,714,0
20231023,122000,32923039,714,714,714,714,0
20231023,121900,32923039,714,714,714,714,0
20231023,121800,32923039,714,714,714,714,0
20231023,121700,32923039,714,714,714,714,0
20231023,121600,32923039,714,714,714,714,17
20231023,121500,32910901,714,714,714,714,3
20231023,121400,32908759,715,715,715,715,0
20231023,121300,32908759,715,715,715,715,0
20231023,121200,32908759,715,715,715,715,0
20231023,121100,32908759,715,715,715,715,100
20231023,121000,32837259,712,712,712,712,0
20231023,120900,32837259,712,712,712,712,0
20231023,120800,32837259,712,712,712,712,0
20231023,120700,32837259,712,712,712,712,0
20231023,120600,32837259,712,712,712,712,200
20231023,120500,32694859,714,714,714,714,0
20231023,120400,32694859,714,714,714,714,0
20231023,120300,32694859,714,714,714,714,0
20231023,120200,32694859,714,714,714,714,22
20231023,120100,32679151,716,716,716,716,0
20231023,120000,32679151,716,716,716,716,0
20231023,115900,32679151,716,716,716,716,0
20231023,115800,32679151,716,716,716,716,0
20231023,115700,32679151,716,716,716,716,0
20231023,115600,32679151,716,716,716,716,0
20231023,115500,32679151,716,716,716,716,0
20231023,115400,32679151,716,716,716,716,0
20231023,115300,32679151,716,716,716,716,0
20231023,115200,32679151,716,716,716,716,0
20231023,115100,32679151,716,716,716,716,0
20231023,115000,32679151,716,716,716,716,0
20231023,114900,32679151,716,716,716,716,7
20231023,114800,32674139,713,713,713,713,0
20231023,114700,32674139,713,713,713,713,0
20231023,114600,32674139,713,713,713,713,0
20231023,114500,32674139,713,713,713,713,0
20231023,114400,32674139,713,713,713,713,0
20231023,114300,32674139,713,713,713,713,0
20231023,114200,32674139,713,713,713,713,0
20231023,114100,32674139,713,713,713,713,0
20231023,114000,32674139,713,713,713,713,0
20231023,113900,32674139,713,713,713,713,0
20231023,113800,32674139,713,713,713,713,0
20231023,113700,32674139,713,713,713,713,0
20231023,113600,32674139,713,713,713,713,0
20231023,113500,32674139,713,713,713,713,0
20231023,113400,32674139,713,713,713,713,0
20231023,113300,32674139,713,713,713,713,0
20231023,113200,32674139,713,713,713,713,0
20231023,113100,32674139,713,713,713,713,0
20231023,113000,32674139,713,713,713,713,7
20231023,112900,32669148,712,712,712,712,0
20231023,112800,32669148,712,712,712,712,0
20231023,112700,32669148,712,712,712,712,0
20231023,112600,32669148,712,712,712,712,80
20231023,112500,32612188,713,713,713,713,0
20231023,112400,32612188,713,713,713,713,0
20231023,112300,32612188,713,713,713,713,0
20231023,112200,32612188,713,713,713,713,51
20231023,112100,32575825,717,717,717,717,0
20231023,112000,32575825,717,717,717,717,0
20231023,111900,32575825,717,717,717,717,0
20231023,111800,32575825,717,717,717,717,0
20231023,111700,32575825,717,717,717,717,0
20231023,111600,32575825,717,717,717,717,0
20231023,111500,32575825,717,717,717,717,0
20231023,111400,32575825,717,717,717,717,0
20231023,111300,32575825,717,717,717,717,0
20231023,111200,32575825,717,717,717,717,1
20231023,111100,32575108,717,717,717,717,0
20231023,111000,32575108,717,717,717,717,462
20231023,110900,32243854,717,717,717,717,9000
20231023,110800,25790854,718,718,718,718,12
20231023,110700,25782238,718,718,718,718,8
20231023,110600,25776494,720,720,720,720,0
20231023,110500,25776494,720,720,720,720,0
20231023,110400,25776494,720,718,720,718,1027
20231023,110300,25039054,720,720,720,720,0
20231023,110200,25039054,720,720,720,720,1
20231023,110100,25038334,720,720,720,720,0
20231023,110000,25038334,720,720,720,720,0
20231023,105900,25038334,720,720,720,720,0
20231023,105800,25038334,720,720,720,720,0
20231023,105700,25038334,720,720,720,720,0
20231023,105600,25038334,720,720,720,720,0
20231023,105500,25038334,720,720,720,720,0
20231023,105400,25038334,720,718,720,718,2067
20231023,105300,23554166,718,718,718,718,900
20231023,105200,22907966,720,720,720,720,0
20231023,105100,22907966,720,720,720,720,0
20231023,105000,22907966,720,720,720,720,0
20231023,104900,22907966,720,720,720,720,0
20231023,104800,22907966,720,720,720,720,0
20231023,104700,22907966,720,720,720,720,0
20231023,104600,22907966,720,720,720,720,0
20231023,104500,22907966,720,720,720,720,657
20231023,104400,22434926,721,721,721,721,0
20231023,104300,22434926,721,721,721,721,0
20231023,104200,22434926,721,721,721,721,2
20231023,104100,22433484,721,722,722,721,12
20231023,104000,22424828,720,720,720,720,0
20231023,103900,22424828,720,721,721,720,420
20231023,103800,22122361,720,720,720,720,12
20231023,103700,22113721,721,720,721,720,1833
20231023,103600,20792161,717,717,717,717,0
20231023,103500,20792161,717,717,717,717,0
20231023,103400,20792161,717,717,717,717,0
20231023,103300,20792161,717,717,717,717,0
20231023,103200,20792161,717,717,717,717,539
20231023,103100,20405698,717,717,717,717,0
20231023,103000,20405698,717,717,717,717,0
20231023,102900,20405698,717,717,717,717,0
20231023,102800,20405698,717,717,717,717,0
20231023,102700,20405698,717,717,717,717,100
20231023,102600,20333998,717,717,717,717,100
20231023,102500,20262298,717,717,717,717,0
20231023,102400,20262298,717,717,717,717,0
20231023,102300,20262298,717,717,717,717,0
20231023,102200,20262298,717,717,717,717,0
20231023,102100,20262298,717,715,717,715,308
20231023,102000,20042018,712,712,712,712,0
20231023,101900,20042018,712,712,712,712,0
20231023,101800,20042018,712,712,712,712,0
20231023,101700,20042018,712,712,712,712,0
20231023,101600,20042018,712,712,712,712,0
20231023,101500,20042018,712,712,712,712,0
20231023,101400,20042018,712,712,712,712,0
20231023,101300,20042018,712,712,712,712,0
20231023,101200,20042018,712,712,712,712,0
20231023,101100,20042018,712,712,712,712,0
20231023,101000,20042018,712,712,712,712,0
20231023,100900,20042018,712,715,715,712,2700
20231023,100800,18119023,715,715,715,715,0
20231023,100700,18119023,715,715,715,715,0
20231023,100600,18119023,715,717,717,715,800
20231023,100500,17546849,715,715,715,715,0
20231023,100400,17546849,715,715,715,715,0
20231023,100300,17546849,715,715,715,715,0
20231023,100200,17546849,715,715,715,715,0
20231023,100100,17546849,715,715,715,715,0
20231023,100000,17546849,715,713,715,713,110
20231023,095900,17468383,713,711,713,711,1392
20231023,095800,16477479,711,712,712,711,659
20231023,095700,16008775,712,712,712,712,0
20231023,095600,16008775,712,712,712,712,0
20231023,095500,16008775,712,712,712,712,0
20231023,095400,16008775,712,712,712,712,0
20231023,095300,16008775,712,712,712,712,13
20231023,095200,15999519,713,713,713,713,1
20231023,095100,15998806,714,714,714,714,0
20231023,095000,15998806,714,714,714,714,0
20231023,094900,15998806,714,714,714,714,0
20231023,094800,15998806,714,714,714,714,0
20231023,094700,15998806,714,714,714,714,0
20231023,094600,15998806,714,714,714,714,100
20231023,094500,15927406,714,714,714,714,0
20231023,094400,15927406,714,714,714,714,0
20231023,094300,15927406,714,714,714,714,8
20231023,094200,15921694,714,714,714,714,0
20231023,094100,15921694,714,714,714,714,0
20231023,094000,15921694,714,714,714,714,0
20231023,093900,15921694,714,714,714,714,0
20231023,093800,15921694,714,714,714,714,0
20231023,093700,15921694,714,714,714,714,14
20231023,093600,15911698,714,714,714,713,44
20231023,093500,15880291,714,724,725,714,20
20231023,093400,15865950,725,717,725,717,200
20231023,093300,15722215,718,718,718,718,0
20231023,093200,15722215,718,718,718,718,10
20231023,093100,15715035,719,719,719,719,82
20231023,093000,15656077,719,719,719,719,0
20231023,092900,15656077,719,719,719,719,0
20231023,092800,15656077,719,719,719,719,51
20231023,092700,15619408,719,719,719,719,40
20231023,092600,15590648,719,720,720,719,100
20231023,092500,15518706,711,711,711,711,70
20231023,092400,15468936,737,717,737,717,1079
20231023,092300,14684047,707,707,707,707,1
20231023,092200,14683340,703,703,703,703,0
20231023,092100,14683340,703,703,703,703,0
20231023,092000,14683340,703,703,703,703,0
20231023,091900,14683340,703,714,714,703,9000
20231023,091800,8304290,713,713,713,713,0
20231023,091700,8304290,713,712,713,712,965
20231023,091600,7616247,703,703,703,703,0
20231023,091500,7616247,703,703,703,703,0
20231023,091400,7616247,703,703,703,703,0
20231023,091300,7616247,703,703,703,703,0
20231023,091200,7616247,703,703,703,703,0
20231023,091100,7616247,703,704,704,703,100
20231023,091000,7545875,701,701,701,701,0
20231023,090900,7545875,701,701,701,701,0
20231023,090800,7545875,701,701,701,701,0
20231023,090700,7545875,701,701,701,701,0
20231023,090600,7545875,701,701,701,701,8400
20231023,090500,1657475,701,701,701,701,1
20231023,090400,1656774,713,713,713,713,0
20231023,090300,1656774,713,713,713,713,605
20231023,090200,1225409,713,714,714,713,150
20231023,090100,1118322,714,714,714,714,200
20231023,090000,975522,714,693,714,693,1389