stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,185700,128453529,341,341,341,341,18140
20231012,185600,128453529,341,341,341,341,0
20231012,185500,128453529,341,341,341,341,0
20231012,185400,128453529,341,341,341,341,0
20231012,185300,128453529,341,341,341,341,0
20231012,185200,128453529,341,341,341,341,0
20231012,185100,128453529,341,341,341,341,0
20231012,185000,128453529,341,341,341,341,0
20231012,184900,128453529,341,341,341,341,0
20231012,184800,128453529,341,341,341,341,0
20231012,184700,128453529,341,341,341,341,0
20231012,184600,128453529,341,341,341,341,0
20231012,184500,128453529,341,341,341,341,0
20231012,184400,128453529,341,341,341,341,0
20231012,184300,128453529,341,341,341,341,0
20231012,184200,128453529,341,341,341,341,0
20231012,184100,128453529,341,341,341,341,0
20231012,184000,128453529,341,341,341,341,0
20231012,183900,128453529,341,341,341,341,0
20231012,183800,128453529,341,341,341,341,0
20231012,183700,128453529,341,341,341,341,0
20231012,183600,128453529,341,341,341,341,0
20231012,183500,128453529,341,341,341,341,0
20231012,183400,128453529,341,341,341,341,0
20231012,183300,128453529,341,341,341,341,0
20231012,183200,128453529,341,341,341,341,0
20231012,183100,128453529,341,341,341,341,0
20231012,183000,128453529,341,341,341,341,0
20231012,182900,128453529,341,341,341,341,0
20231012,182800,128453529,341,341,341,341,0
20231012,182700,128453529,341,341,341,341,18140
20231012,182600,128453529,341,341,341,341,0
20231012,182500,128453529,341,341,341,341,0
20231012,182400,128453529,341,341,341,341,0
20231012,182300,128453529,341,341,341,341,0
20231012,182200,128453529,341,341,341,341,0
20231012,182100,128453529,341,341,341,341,0
20231012,182000,128453529,341,341,341,341,0
20231012,181900,128453529,341,341,341,341,0
20231012,181800,128453529,341,341,341,341,0
20231012,181700,128453529,341,341,341,341,0
20231012,181600,128453529,341,341,341,341,0
20231012,181500,128453529,341,341,341,341,0
20231012,181400,128453529,341,341,341,341,0
20231012,181300,128453529,341,341,341,341,0
20231012,181200,128453529,341,341,341,341,0
20231012,181100,128453529,341,341,341,341,0
20231012,181000,128453529,341,341,341,341,0
20231012,180900,128453529,341,341,341,341,0
20231012,180800,128453529,341,341,341,341,0
20231012,180700,128453529,341,341,341,341,0
20231012,180600,128453529,341,341,341,341,0
20231012,180500,128453529,341,341,341,341,0
20231012,180400,128453529,341,341,341,341,0
20231012,180300,128453529,341,341,341,341,0
20231012,180200,128453529,341,341,341,341,0
20231012,180100,128453529,341,341,341,341,0
20231012,180000,128453529,341,341,341,341,0
20231012,175900,128453529,341,341,341,341,0
20231012,175800,128453529,341,341,341,341,0
20231012,175700,128453529,341,341,341,341,18140
20231012,175600,128453529,341,341,341,341,0
20231012,175500,128453529,341,341,341,341,0
20231012,175400,128453529,341,341,341,341,0
20231012,175300,128453529,341,341,341,341,0
20231012,175200,128453529,341,341,341,341,0
20231012,175100,128453529,341,341,341,341,0
20231012,175000,128453529,341,341,341,341,0
20231012,174900,128453529,341,341,341,341,0
20231012,174800,128453529,341,341,341,341,0
20231012,174700,128453529,341,341,341,341,0
20231012,174600,128453529,341,341,341,341,0
20231012,174500,128453529,341,341,341,341,0
20231012,174400,128453529,341,341,341,341,0
20231012,174300,128453529,341,341,341,341,0
20231012,174200,128453529,341,341,341,341,0
20231012,174100,128453529,341,341,341,341,0
20231012,174000,128453529,341,341,341,341,0
20231012,173900,128453529,341,341,341,341,0
20231012,173800,128453529,341,341,341,341,0
20231012,173700,128453529,341,341,341,341,0
20231012,173600,128453529,341,341,341,341,0
20231012,173500,128453529,341,341,341,341,0
20231012,173400,128453529,341,341,341,341,0
20231012,173300,128453529,341,341,341,341,0
20231012,173200,128453529,341,341,341,341,0
20231012,173100,128453529,341,341,341,341,0
20231012,173000,128453529,341,341,341,341,0
20231012,172900,128453529,341,341,341,341,0
20231012,172800,128453529,341,341,341,341,0
20231012,172700,128453529,341,341,341,341,18140
20231012,172600,128453529,341,341,341,341,0
20231012,172500,128453529,341,341,341,341,0
20231012,172400,128453529,341,341,341,341,0
20231012,172300,128453529,341,341,341,341,0
20231012,172200,128453529,341,341,341,341,0
20231012,172100,128453529,341,341,341,341,0
20231012,172000,128453529,341,341,341,341,0
20231012,171900,128453529,341,341,341,341,0
20231012,171800,128453529,341,341,341,341,0
20231012,171700,128453529,341,341,341,341,0
20231012,171600,128453529,341,341,341,341,0
20231012,171500,128453529,341,341,341,341,0
20231012,171400,128453529,341,341,341,341,0
20231012,171300,128453529,341,341,341,341,0
20231012,171200,128453529,341,341,341,341,0
20231012,171100,128453529,341,341,341,341,0
20231012,171000,128453529,341,341,341,341,0
20231012,170900,128453529,341,341,341,341,0
20231012,170800,128453529,341,341,341,341,0
20231012,170700,128453529,341,341,341,341,0
20231012,170600,128453529,341,341,341,341,0
20231012,170500,128453529,341,341,341,341,0
20231012,170400,128453529,341,341,341,341,0
20231012,170300,128453529,341,341,341,341,0
20231012,170200,128453529,341,341,341,341,0
20231012,170100,128453529,341,341,341,341,0
20231012,170000,128453529,341,341,341,341,0
20231012,165900,128453529,341,341,341,341,0
20231012,165800,128453529,341,341,341,341,0
20231012,165700,128453529,341,341,341,341,18140
20231012,165600,128453529,341,341,341,341,0
20231012,165500,128453529,341,341,341,341,0
20231012,165400,128453529,341,341,341,341,0
20231012,165300,128453529,341,341,341,341,0
20231012,165200,128453529,341,341,341,341,0
20231012,165100,128453529,341,341,341,341,0
20231012,165000,128453529,341,341,341,341,0
20231012,164900,128453529,341,341,341,341,0
20231012,164800,128453529,341,341,341,341,0
20231012,164700,128453529,341,341,341,341,0
20231012,164600,128453529,341,341,341,341,0
20231012,164500,128453529,341,341,341,341,0
20231012,164400,128453529,341,341,341,341,0
20231012,164300,128453529,341,341,341,341,0
20231012,164200,128453529,341,341,341,341,0
20231012,164100,128453529,341,341,341,341,0
20231012,164000,128453529,341,341,341,341,0
20231012,163900,128453529,341,341,341,341,0
20231012,163800,128453529,341,341,341,341,0
20231012,163700,128453529,341,341,341,341,0
20231012,163600,128453529,341,341,341,341,0
20231012,163500,128453529,341,341,341,341,0
20231012,163400,128453529,341,341,341,341,0
20231012,163300,128453529,341,341,341,341,0
20231012,163200,128453529,341,341,341,341,0
20231012,163100,128453529,341,341,341,341,0
20231012,163000,128453529,341,341,341,341,0
20231012,162900,128453529,341,341,341,341,0
20231012,162800,128453529,341,341,341,341,0
20231012,162700,128453529,341,341,341,341,18140
20231012,162600,128453529,341,341,341,341,0
20231012,162500,128453529,341,341,341,341,0
20231012,162400,128453529,341,341,341,341,0
20231012,162300,128453529,341,341,341,341,0
20231012,162200,128453529,341,341,341,341,0
20231012,162100,128453529,341,341,341,341,0
20231012,162000,128453529,341,341,341,341,0
20231012,161900,128453529,341,341,341,341,0
20231012,161800,128453529,341,341,341,341,0
20231012,161700,128453529,341,341,341,341,0
20231012,161600,128453529,341,341,341,341,0
20231012,161500,128453529,341,341,341,341,0
20231012,161400,128453529,341,341,341,341,0
20231012,161300,128453529,341,341,341,341,0
20231012,161200,128453529,341,341,341,341,0
20231012,161100,128453529,341,341,341,341,0
20231012,161000,128453529,341,341,341,341,0
20231012,160900,128453529,341,341,341,341,0
20231012,160800,128453529,341,341,341,341,0
20231012,160700,128453529,341,341,341,341,0
20231012,160600,128453529,341,341,341,341,0
20231012,160500,128453529,341,341,341,341,0
20231012,160400,128453529,341,341,341,341,0
20231012,160300,128453529,341,341,341,341,0
20231012,160200,128453529,341,341,341,341,0
20231012,160100,128453529,341,341,341,341,0
20231012,160000,128453529,341,341,341,341,0
20231012,155900,128453529,341,341,341,341,0
20231012,155800,128453529,341,341,341,341,0
20231012,155700,128453529,341,341,341,341,18140
20231012,155600,128453529,341,341,341,341,0
20231012,155500,128453529,341,341,341,341,0
20231012,155400,128453529,341,341,341,341,0
20231012,155300,128453529,341,341,341,341,0
20231012,155200,128453529,341,341,341,341,0
20231012,155100,128453529,341,341,341,341,0
20231012,155000,128453529,341,341,341,341,0
20231012,154900,128453529,341,341,341,341,0
20231012,154800,128453529,341,341,341,341,0
20231012,154700,128453529,341,341,341,341,0
20231012,154600,128453529,341,341,341,341,0
20231012,154500,128453529,341,341,341,341,0
20231012,154400,128453529,341,341,341,341,0
20231012,154300,128453529,341,341,341,341,0
20231012,154200,128453529,341,341,341,341,0
20231012,154100,128453529,341,341,341,341,0
20231012,154000,128453529,341,341,341,341,0
20231012,153900,128453529,341,341,341,341,0
20231012,153800,128453529,341,341,341,341,0
20231012,153700,128453529,341,341,341,341,0
20231012,153600,128453529,341,341,341,341,0
20231012,153500,128453529,341,341,341,341,0
20231012,153400,128453529,341,341,341,341,0
20231012,153300,128453529,341,341,341,341,0
20231012,153200,128453529,341,341,341,341,0
20231012,153100,128453529,341,341,341,341,0
20231012,153000,128453529,341,341,341,341,18140
20231012,152900,122267789,339,339,339,339,0
20231012,152800,122267789,339,339,339,339,0
20231012,152700,122267789,339,339,339,339,0
20231012,152600,122267789,339,339,339,339,0
20231012,152500,122267789,339,339,339,339,0
20231012,152400,122267789,339,339,339,339,0
20231012,152300,122267789,339,339,339,339,0
20231012,152200,122267789,339,339,339,339,0
20231012,152100,122267789,339,339,339,339,0
20231012,152000,122267789,339,339,339,339,0
20231012,151900,122267789,339,340,340,339,516
20231012,151800,122092755,339,339,339,339,0
20231012,151700,122092755,339,339,339,339,0
20231012,151600,122092755,339,339,339,339,0
20231012,151500,122092755,339,340,340,339,516
20231012,151400,121917623,340,340,340,340,1
20231012,151300,121917283,341,341,341,341,0
20231012,151200,121917283,341,341,341,341,0
20231012,151100,121917283,341,341,341,341,1
20231012,151000,121916942,340,340,340,340,1
20231012,150900,121916602,340,340,340,340,0
20231012,150800,121916602,340,340,340,340,0
20231012,150700,121916602,340,340,340,340,0
20231012,150600,121916602,340,340,340,340,0
20231012,150500,121916602,340,340,340,340,0
20231012,150400,121916602,340,340,340,340,0
20231012,150300,121916602,340,340,340,340,0
20231012,150200,121916602,340,341,341,340,53
20231012,150100,121898579,341,341,341,341,0
20231012,150000,121898579,341,341,341,341,10
20231012,145900,121895169,341,341,341,341,2
20231012,145800,121894487,341,341,341,341,0
20231012,145700,121894487,341,341,341,341,0
20231012,145600,121894487,341,341,341,341,0
20231012,145500,121894487,341,341,341,341,0
20231012,145400,121894487,341,341,341,341,0
20231012,145300,121894487,341,341,341,341,10
20231012,145200,121891077,341,341,341,341,2
20231012,145100,121890395,340,340,340,340,0
20231012,145000,121890395,340,340,340,340,8000
20231012,144900,119170395,341,341,341,341,0
20231012,144800,119170395,341,341,341,341,0
20231012,144700,119170395,341,339,341,339,81
20231012,144600,119142932,339,339,339,339,0
20231012,144500,119142932,339,340,340,339,11194
20231012,144400,115346245,340,340,340,340,0
20231012,144300,115346245,340,340,340,340,1
20231012,144200,115345905,341,341,341,341,1
20231012,144100,115345564,340,340,340,340,0
20231012,144000,115345564,340,340,340,340,0
20231012,143900,115345564,340,340,340,340,1
20231012,143800,115345224,341,341,341,341,1
20231012,143700,115344883,340,340,340,340,0
20231012,143600,115344883,340,340,340,340,0
20231012,143500,115344883,340,340,340,340,0
20231012,143400,115344883,340,340,340,340,0
20231012,143300,115344883,340,340,340,340,0
20231012,143200,115344883,340,340,340,340,0
20231012,143100,115344883,340,340,340,340,20
20231012,143000,115338083,341,341,341,341,0
20231012,142900,115338083,341,341,341,341,0
20231012,142800,115338083,341,341,341,341,980
20231012,142700,115003903,340,340,340,340,0
20231012,142600,115003903,340,340,340,340,0
20231012,142500,115003903,340,341,341,340,599
20231012,142400,114799645,340,340,340,340,0
20231012,142300,114799645,340,340,340,340,0
20231012,142200,114799645,340,340,340,340,0
20231012,142100,114799645,340,340,340,340,0
20231012,142000,114799645,340,340,340,340,0
20231012,141900,114799645,340,340,340,340,0
20231012,141800,114799645,340,340,340,340,0
20231012,141700,114799645,340,340,340,340,0
20231012,141600,114799645,340,340,340,340,0
20231012,141500,114799645,340,340,340,340,0
20231012,141400,114799645,340,340,340,340,0
20231012,141300,114799645,340,340,340,340,113
20231012,141200,114761225,341,341,341,341,0
20231012,141100,114761225,341,341,341,341,0
20231012,141000,114761225,341,341,341,341,0
20231012,140900,114761225,341,341,341,341,0
20231012,140800,114761225,341,341,341,341,0
20231012,140700,114761225,341,341,341,341,0
20231012,140600,114761225,341,341,341,341,0
20231012,140500,114761225,341,341,341,341,0
20231012,140400,114761225,341,341,341,341,0
20231012,140300,114761225,341,341,341,341,0
20231012,140200,114761225,341,341,341,341,0
20231012,140100,114761225,341,341,341,341,0
20231012,140000,114761225,341,341,341,341,0
20231012,135900,114761225,341,341,341,341,0
20231012,135800,114761225,341,341,341,341,1980
20231012,135700,114086045,340,340,340,340,0
20231012,135600,114086045,340,340,340,340,0
20231012,135500,114086045,340,340,340,340,0
20231012,135400,114086045,340,340,340,340,0
20231012,135300,114086045,340,340,340,340,0
20231012,135200,114086045,340,340,340,340,101
20231012,135100,114051705,340,340,340,340,0
20231012,135000,114051705,340,340,340,340,0
20231012,134900,114051705,340,340,340,340,0
20231012,134800,114051705,340,340,340,340,0
20231012,134700,114051705,340,340,340,340,0
20231012,134600,114051705,340,340,340,340,0
20231012,134500,114051705,340,340,340,340,136
20231012,134400,114005465,341,341,341,341,0
20231012,134300,114005465,341,341,341,341,0
20231012,134200,114005465,341,340,341,340,1824
20231012,134100,113383505,340,340,340,340,0
20231012,134000,113383505,340,340,340,340,0
20231012,133900,113383505,340,340,340,340,300
20231012,133800,113281505,340,340,340,340,0
20231012,133700,113281505,340,340,340,340,0
20231012,133600,113281505,340,340,340,340,3000
20231012,133500,112261505,342,342,342,342,0
20231012,133400,112261505,342,342,342,342,0
20231012,133300,112261505,342,342,342,342,0
20231012,133200,112261505,342,341,342,341,740
20231012,133100,112009155,341,341,341,341,0
20231012,133000,112009155,341,341,341,341,0
20231012,132900,112009155,341,341,341,341,977
20231012,132800,111675998,341,341,341,341,0
20231012,132700,111675998,341,341,341,341,0
20231012,132600,111675998,341,341,341,341,0
20231012,132500,111675998,341,341,341,341,2260
20231012,132400,110905338,341,341,341,341,0
20231012,132300,110905338,341,341,341,341,0
20231012,132200,110905338,341,341,341,341,0
20231012,132100,110905338,341,341,341,341,0
20231012,132000,110905338,341,341,341,341,0
20231012,131900,110905338,341,341,341,341,0
20231012,131800,110905338,341,341,341,341,0
20231012,131700,110905338,341,341,341,341,4000
20231012,131600,109541338,341,341,341,341,0
20231012,131500,109541338,341,341,341,341,0
20231012,131400,109541338,341,341,341,341,0
20231012,131300,109541338,341,341,341,341,0
20231012,131200,109541338,341,341,341,341,0
20231012,131100,109541338,341,341,341,341,0
20231012,131000,109541338,341,341,341,341,0
20231012,130900,109541338,341,341,341,341,1900
20231012,130800,108893438,341,341,341,341,5000
20231012,130700,107188438,341,341,341,341,5
20231012,130600,107186733,341,341,341,341,0
20231012,130500,107186733,341,341,341,341,0
20231012,130400,107186733,341,341,341,341,0
20231012,130300,107186733,341,341,341,341,0
20231012,130200,107186733,341,341,341,341,0
20231012,130100,107186733,341,341,341,341,1
20231012,130000,107186392,340,340,340,340,30
20231012,125900,107176192,340,340,340,340,1
20231012,125800,107175852,341,341,341,341,0
20231012,125700,107175852,341,341,341,341,0
20231012,125600,107175852,341,341,341,341,0
20231012,125500,107175852,341,341,341,341,0
20231012,125400,107175852,341,341,341,341,0
20231012,125300,107175852,341,341,341,341,0
20231012,125200,107175852,341,341,341,341,0
20231012,125100,107175852,341,341,341,341,0
20231012,125000,107175852,341,341,341,341,0
20231012,124900,107175852,341,341,341,341,100
20231012,124800,107141752,341,341,341,341,0
20231012,124700,107141752,341,341,341,341,0
20231012,124600,107141752,341,341,341,341,0
20231012,124500,107141752,341,341,341,341,0
20231012,124400,107141752,341,341,341,341,0
20231012,124300,107141752,341,341,341,341,0
20231012,124200,107141752,341,341,341,341,0
20231012,124100,107141752,341,341,341,341,3
20231012,124000,107140729,341,341,341,341,0
20231012,123900,107140729,341,341,341,341,0
20231012,123800,107140729,341,341,341,341,0
20231012,123700,107140729,341,341,341,341,0
20231012,123600,107140729,341,341,341,341,0
20231012,123500,107140729,341,341,341,341,10
20231012,123400,107137319,340,340,340,340,0
20231012,123300,107137319,340,340,340,340,0
20231012,123200,107137319,340,340,340,340,0
20231012,123100,107137319,340,340,340,340,0
20231012,123000,107137319,340,340,340,340,0
20231012,122900,107137319,340,340,340,340,0
20231012,122800,107137319,340,340,340,340,0
20231012,122700,107137319,340,340,340,340,0
20231012,122600,107137319,340,340,340,340,0
20231012,122500,107137319,340,340,340,340,0
20231012,122400,107137319,340,340,340,340,0
20231012,122300,107137319,340,340,340,340,0
20231012,122200,107137319,340,340,340,340,0
20231012,122100,107137319,340,340,340,340,0
20231012,122000,107137319,340,340,340,340,789
20231012,121900,106869059,340,340,340,340,21
20231012,121800,106861919,340,340,340,340,0
20231012,121700,106861919,340,340,340,340,0
20231012,121600,106861919,340,340,340,340,1000
20231012,121500,106521919,340,340,340,340,0
20231012,121400,106521919,340,340,340,340,2000
20231012,121300,105841919,340,340,340,340,3
20231012,121200,105840899,340,340,340,340,0
20231012,121100,105840899,340,340,340,340,0
20231012,121000,105840899,340,340,340,340,0
20231012,120900,105840899,340,340,340,340,0
20231012,120800,105840899,340,340,340,340,0
20231012,120700,105840899,340,340,340,340,1
20231012,120600,105840559,340,340,340,340,0
20231012,120500,105840559,340,340,340,340,0
20231012,120400,105840559,340,340,340,340,4
20231012,120300,105839199,340,340,340,340,0
20231012,120200,105839199,340,340,340,340,0
20231012,120100,105839199,340,340,340,340,0
20231012,120000,105839199,340,340,340,340,10
20231012,115900,105835799,340,340,340,340,1240
20231012,115800,105414199,340,340,340,340,0
20231012,115700,105414199,340,340,340,340,0
20231012,115600,105414199,340,340,340,340,0
20231012,115500,105414199,340,340,340,340,0
20231012,115400,105414199,340,340,340,340,1
20231012,115300,105413859,341,341,341,341,0
20231012,115200,105413859,341,341,341,341,0
20231012,115100,105413859,341,341,341,341,1
20231012,115000,105413518,340,340,340,340,0
20231012,114900,105413518,340,340,340,340,0
20231012,114800,105413518,340,340,340,340,0
20231012,114700,105413518,340,340,340,340,1
20231012,114600,105413178,340,340,340,340,0
20231012,114500,105413178,340,340,340,340,11
20231012,114400,105409438,340,340,340,340,0
20231012,114300,105409438,340,340,340,340,0
20231012,114200,105409438,340,340,340,340,0
20231012,114100,105409438,340,340,340,340,0
20231012,114000,105409438,340,340,340,340,0
20231012,113900,105409438,340,340,340,340,0
20231012,113800,105409438,340,340,340,340,0
20231012,113700,105409438,340,340,340,340,3286
20231012,113600,104292198,339,339,339,339,0
20231012,113500,104292198,339,339,339,339,0
20231012,113400,104292198,339,339,339,339,0
20231012,113300,104292198,339,339,339,339,0
20231012,113200,104292198,339,339,339,339,0
20231012,113100,104292198,339,339,339,339,0
20231012,113000,104292198,339,340,340,339,129
20231012,112900,104248346,340,340,340,340,0
20231012,112800,104248346,340,340,340,340,0
20231012,112700,104248346,340,340,340,340,0
20231012,112600,104248346,340,340,340,340,0
20231012,112500,104248346,340,340,340,340,0
20231012,112400,104248346,340,340,340,340,98
20231012,112300,104215026,340,340,340,340,0
20231012,112200,104215026,340,340,340,340,1
20231012,112100,104214686,338,340,340,338,15964
20231012,112000,98811778,340,340,340,340,0
20231012,111900,98811778,340,340,340,340,17357
20231012,111800,92910398,340,340,340,340,0
20231012,111700,92910398,340,340,340,340,7
20231012,111600,92908018,340,340,340,340,5
20231012,111500,92906318,340,340,340,340,0
20231012,111400,92906318,340,340,340,340,1
20231012,111300,92905978,340,340,340,340,0
20231012,111200,92905978,340,340,340,340,0
20231012,111100,92905978,340,340,340,340,0
20231012,111000,92905978,340,340,340,340,0
20231012,110900,92905978,340,340,340,340,0
20231012,110800,92905978,340,340,340,340,3
20231012,110700,92904958,339,339,339,339,0
20231012,110600,92904958,339,339,339,339,34
20231012,110500,92893432,340,340,340,340,12
20231012,110400,92889352,339,339,339,339,0
20231012,110300,92889352,339,339,339,339,0
20231012,110200,92889352,339,339,339,339,0
20231012,110100,92889352,339,339,339,339,0
20231012,110000,92889352,339,339,339,339,0
20231012,105900,92889352,339,339,339,339,400
20231012,105800,92753752,340,340,340,340,24
20231012,105700,92745592,340,340,340,340,0
20231012,105600,92745592,340,340,340,340,0
20231012,105500,92745592,340,340,340,340,100
20231012,105400,92711592,340,340,340,340,20
20231012,105300,92704792,340,340,340,340,0
20231012,105200,92704792,340,340,340,340,1869
20231012,105100,92069332,341,341,341,341,0
20231012,105000,92069332,341,341,341,341,0
20231012,104900,92069332,341,341,341,341,0
20231012,104800,92069332,341,341,341,341,10
20231012,104700,92065922,341,341,341,341,74
20231012,104600,92040688,341,341,341,341,0
20231012,104500,92040688,341,341,341,341,11
20231012,104400,92036937,340,340,340,340,122
20231012,104300,91995457,340,340,340,340,22
20231012,104200,91987977,340,340,340,340,40
20231012,104100,91974377,340,340,340,340,1050
20231012,104000,91617377,341,341,341,341,0
20231012,103900,91617377,341,341,341,341,50
20231012,103800,91600327,340,340,340,340,0
20231012,103700,91600327,340,340,340,340,0
20231012,103600,91600327,340,340,340,340,29472
20231012,103500,81579847,341,341,341,341,0
20231012,103400,81579847,341,341,341,341,0
20231012,103300,81579847,341,341,341,341,0
20231012,103200,81579847,341,341,341,341,0
20231012,103100,81579847,341,341,341,341,0
20231012,103000,81579847,341,341,341,341,0
20231012,102900,81579847,341,341,341,341,24
20231012,102800,81571663,341,341,341,341,0
20231012,102700,81571663,341,341,341,341,0
20231012,102600,81571663,341,341,341,341,0
20231012,102500,81571663,341,341,341,341,50
20231012,102400,81554613,341,341,341,341,0
20231012,102300,81554613,341,341,341,341,1
20231012,102200,81554272,341,341,341,341,0
20231012,102100,81554272,341,340,341,340,7173
20231012,102000,79115450,340,340,340,340,0
20231012,101900,79115450,340,340,340,340,0
20231012,101800,79115450,340,340,340,340,0
20231012,101700,79115450,340,340,340,340,0
20231012,101600,79115450,340,340,340,340,0
20231012,101500,79115450,340,340,340,340,0
20231012,101400,79115450,340,340,340,340,418
20231012,101300,78973330,340,340,340,340,0
20231012,101200,78973330,340,340,340,340,0
20231012,101100,78973330,340,340,340,340,12011
20231012,101000,74889590,341,341,341,341,0
20231012,100900,74889590,341,341,341,341,0
20231012,100800,74889590,341,341,341,341,0
20231012,100700,74889590,341,341,341,341,17
20231012,100600,74883793,340,340,340,340,0
20231012,100500,74883793,340,340,340,340,0
20231012,100400,74883793,340,340,340,340,0
20231012,100300,74883793,340,340,340,340,0
20231012,100200,74883793,340,340,340,340,0
20231012,100100,74883793,340,340,340,340,0
20231012,100000,74883793,340,340,340,340,0
20231012,095900,74883793,340,342,342,340,161000
20231012,095800,20140455,342,342,342,342,12
20231012,095700,20136351,342,342,342,342,0
20231012,095600,20136351,342,342,342,342,78
20231012,095500,20109675,343,343,343,343,0
20231012,095400,20109675,343,343,343,343,0
20231012,095300,20109675,343,343,343,343,300
20231012,095200,20006775,343,343,343,343,0
20231012,095100,20006775,343,343,343,343,0
20231012,095000,20006775,343,342,343,342,9430
20231012,094900,16776606,342,342,342,342,4
20231012,094800,16775238,342,342,342,342,0
20231012,094700,16775238,342,341,342,341,611
20231012,094600,16566776,341,341,341,341,0
20231012,094500,16566776,341,341,341,341,0
20231012,094400,16566776,341,341,341,341,719
20231012,094300,16321597,342,342,342,342,0
20231012,094200,16321597,342,342,342,342,100
20231012,094100,16287397,341,341,341,341,110
20231012,094000,16249887,341,341,341,341,1072
20231012,093900,15884335,341,341,341,341,0
20231012,093800,15884335,341,341,341,341,6655
20231012,093700,13614980,342,340,342,340,10849
20231012,093600,9917294,340,340,340,340,0
20231012,093500,9917294,340,340,340,340,0
20231012,093400,9917294,340,340,340,340,2
20231012,093300,9916614,340,339,340,339,3
20231012,093200,9915596,340,340,340,340,2
20231012,093100,9914916,340,340,340,340,0
20231012,093000,9914916,340,340,340,340,3800
20231012,092900,8622916,340,340,340,340,1
20231012,092800,8622576,340,340,340,340,0
20231012,092700,8622576,340,340,340,340,0
20231012,092600,8622576,340,340,340,340,0
20231012,092500,8622576,340,340,340,340,21
20231012,092400,8615436,340,340,341,340,66
20231012,092300,8592993,340,340,340,340,147
20231012,092200,8543013,340,340,340,340,126
20231012,092100,8500173,340,340,340,340,8133
20231012,092000,5734953,340,340,340,340,4
20231012,091900,5733593,340,340,340,340,9
20231012,091800,5730533,340,340,340,340,7
20231012,091700,5728153,340,340,340,340,21
20231012,091600,5721013,340,340,340,340,3028
20231012,091500,4691493,340,340,340,340,648
20231012,091400,4471173,340,340,340,339,9991
20231012,091300,1080660,341,341,341,341,1
20231012,091200,1080319,341,341,341,341,0
20231012,091100,1080319,341,341,341,341,58
20231012,091000,1060541,341,342,342,341,142
20231012,090900,1012118,342,342,342,342,6
20231012,090800,1010066,341,341,341,341,91
20231012,090700,979035,341,340,341,340,1397
20231012,090600,503921,340,341,341,340,51
20231012,090500,486531,341,341,341,341,10
20231012,090400,483121,341,341,341,341,0
20231012,090300,483121,341,341,341,341,700
20231012,090200,244421,340,340,340,340,36
20231012,090100,232181,340,340,340,340,40
20231012,090000,218581,341,341,341,341,641