stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231018,190000,2852845017,770,770,770,770,13472
20231018,185900,2852845017,770,770,770,770,0
20231018,185800,2852845017,770,770,770,770,0
20231018,185700,2852845017,770,770,770,770,0
20231018,185600,2852845017,770,770,770,770,0
20231018,185500,2852845017,770,770,770,770,0
20231018,185400,2852845017,770,770,770,770,0
20231018,185300,2852845017,770,770,770,770,0
20231018,185200,2852845017,770,770,770,770,0
20231018,185100,2852845017,770,770,770,770,0
20231018,185000,2852845017,770,770,770,770,0
20231018,184900,2852845017,770,770,770,770,0
20231018,184800,2852845017,770,770,770,770,0
20231018,184700,2852845017,770,770,770,770,0
20231018,184600,2852845017,770,770,770,770,0
20231018,184500,2852845017,770,770,770,770,0
20231018,184400,2852845017,770,770,770,770,0
20231018,184300,2852845017,770,770,770,770,0
20231018,184200,2852845017,770,770,770,770,0
20231018,184100,2852845017,770,770,770,770,0
20231018,184000,2852845017,770,770,770,770,0
20231018,183900,2852845017,770,770,770,770,0
20231018,183800,2852845017,770,770,770,770,0
20231018,183700,2852845017,770,770,770,770,0
20231018,183600,2852845017,770,770,770,770,0
20231018,183500,2852845017,770,770,770,770,0
20231018,183400,2852845017,770,770,770,770,0
20231018,183300,2852845017,770,770,770,770,0
20231018,183200,2852845017,770,770,770,770,0
20231018,183100,2852845017,770,770,770,770,0
20231018,183000,2852845017,770,770,770,770,13472
20231018,182900,2852845017,770,770,770,770,0
20231018,182800,2852845017,770,770,770,770,0
20231018,182700,2852845017,770,770,770,770,0
20231018,182600,2852845017,770,770,770,770,0
20231018,182500,2852845017,770,770,770,770,0
20231018,182400,2852845017,770,770,770,770,0
20231018,182300,2852845017,770,770,770,770,0
20231018,182200,2852845017,770,770,770,770,0
20231018,182100,2852845017,770,770,770,770,0
20231018,182000,2852845017,770,770,770,770,0
20231018,181900,2852845017,770,770,770,770,0
20231018,181800,2852845017,770,770,770,770,0
20231018,181700,2852845017,770,770,770,770,0
20231018,181600,2852845017,770,770,770,770,0
20231018,181500,2852845017,770,770,770,770,0
20231018,181400,2852845017,770,770,770,770,0
20231018,181300,2852845017,770,770,770,770,0
20231018,181200,2852845017,770,770,770,770,0
20231018,181100,2852845017,770,770,770,770,0
20231018,181000,2852845017,770,770,770,770,0
20231018,180900,2852845017,770,770,770,770,0
20231018,180800,2852845017,770,770,770,770,0
20231018,180700,2852845017,770,770,770,770,0
20231018,180600,2852845017,770,770,770,770,0
20231018,180500,2852845017,770,770,770,770,0
20231018,180400,2852845017,770,770,770,770,0
20231018,180300,2852845017,770,770,770,770,0
20231018,180200,2852845017,770,770,770,770,0
20231018,180100,2852845017,770,770,770,770,0
20231018,180000,2852845017,770,770,770,770,13472
20231018,175900,2852845017,770,770,770,770,0
20231018,175800,2852845017,770,770,770,770,0
20231018,175700,2852845017,770,770,770,770,0
20231018,175600,2852845017,770,770,770,770,0
20231018,175500,2852845017,770,770,770,770,0
20231018,175400,2852845017,770,770,770,770,0
20231018,175300,2852845017,770,770,770,770,0
20231018,175200,2852845017,770,770,770,770,0
20231018,175100,2852845017,770,770,770,770,0
20231018,175000,2852845017,770,770,770,770,0
20231018,174900,2852845017,770,770,770,770,0
20231018,174800,2852845017,770,770,770,770,0
20231018,174700,2852845017,770,770,770,770,0
20231018,174600,2852845017,770,770,770,770,0
20231018,174500,2852845017,770,770,770,770,0
20231018,174400,2852845017,770,770,770,770,0
20231018,174300,2852845017,770,770,770,770,0
20231018,174200,2852845017,770,770,770,770,0
20231018,174100,2852845017,770,770,770,770,0
20231018,174000,2852845017,770,770,770,770,0
20231018,173900,2852845017,770,770,770,770,0
20231018,173800,2852845017,770,770,770,770,0
20231018,173700,2852845017,770,770,770,770,0
20231018,173600,2852845017,770,770,770,770,0
20231018,173500,2852845017,770,770,770,770,0
20231018,173400,2852845017,770,770,770,770,0
20231018,173300,2852845017,770,770,770,770,0
20231018,173200,2852845017,770,770,770,770,0
20231018,173100,2852845017,770,770,770,770,0
20231018,173000,2852845017,770,770,770,770,13472
20231018,172900,2852845017,770,770,770,770,0
20231018,172800,2852845017,770,770,770,770,0
20231018,172700,2852845017,770,770,770,770,0
20231018,172600,2852845017,770,770,770,770,0
20231018,172500,2852845017,770,770,770,770,0
20231018,172400,2852845017,770,770,770,770,0
20231018,172300,2852845017,770,770,770,770,0
20231018,172200,2852845017,770,770,770,770,0
20231018,172100,2852845017,770,770,770,770,0
20231018,172000,2852845017,770,770,770,770,0
20231018,171900,2852845017,770,770,770,770,0
20231018,171800,2852845017,770,770,770,770,0
20231018,171700,2852845017,770,770,770,770,0
20231018,171600,2852845017,770,770,770,770,0
20231018,171500,2852845017,770,770,770,770,0
20231018,171400,2852845017,770,770,770,770,0
20231018,171300,2852845017,770,770,770,770,0
20231018,171200,2852845017,770,770,770,770,0
20231018,171100,2852845017,770,770,770,770,0
20231018,171000,2852845017,770,770,770,770,0
20231018,170900,2852845017,770,770,770,770,0
20231018,170800,2852845017,770,770,770,770,0
20231018,170700,2852845017,770,770,770,770,0
20231018,170600,2852845017,770,770,770,770,0
20231018,170500,2852845017,770,770,770,770,0
20231018,170400,2852845017,770,770,770,770,0
20231018,170300,2852845017,770,770,770,770,0
20231018,170200,2852845017,770,770,770,770,0
20231018,170100,2852845017,770,770,770,770,0
20231018,170000,2852845017,770,770,770,770,13472
20231018,165900,2852845017,770,770,770,770,0
20231018,165800,2852845017,770,770,770,770,0
20231018,165700,2852845017,770,770,770,770,0
20231018,165600,2852845017,770,770,770,770,0
20231018,165500,2852845017,770,770,770,770,0
20231018,165400,2852845017,770,770,770,770,0
20231018,165300,2852845017,770,770,770,770,0
20231018,165200,2852845017,770,770,770,770,0
20231018,165100,2852845017,770,770,770,770,0
20231018,165000,2852845017,770,770,770,770,0
20231018,164900,2852845017,770,770,770,770,0
20231018,164800,2852845017,770,770,770,770,0
20231018,164700,2852845017,770,770,770,770,0
20231018,164600,2852845017,770,770,770,770,0
20231018,164500,2852845017,770,770,770,770,0
20231018,164400,2852845017,770,770,770,770,0
20231018,164300,2852845017,770,770,770,770,0
20231018,164200,2852845017,770,770,770,770,0
20231018,164100,2852845017,770,770,770,770,0
20231018,164000,2852845017,770,770,770,770,0
20231018,163900,2852845017,770,770,770,770,0
20231018,163800,2852845017,770,770,770,770,0
20231018,163700,2852845017,770,770,770,770,0
20231018,163600,2852845017,770,770,770,770,0
20231018,163500,2852845017,770,770,770,770,0
20231018,163400,2852845017,770,770,770,770,0
20231018,163300,2852845017,770,770,770,770,0
20231018,163200,2852845017,770,770,770,770,0
20231018,163100,2852845017,770,770,770,770,0
20231018,163000,2852845017,770,770,770,770,13472
20231018,162900,2852845017,770,770,770,770,0
20231018,162800,2852845017,770,770,770,770,0
20231018,162700,2852845017,770,770,770,770,0
20231018,162600,2852845017,770,770,770,770,0
20231018,162500,2852845017,770,770,770,770,0
20231018,162400,2852845017,770,770,770,770,0
20231018,162300,2852845017,770,770,770,770,0
20231018,162200,2852845017,770,770,770,770,0
20231018,162100,2852845017,770,770,770,770,0
20231018,162000,2852845017,770,770,770,770,0
20231018,161900,2852845017,770,770,770,770,0
20231018,161800,2852845017,770,770,770,770,0
20231018,161700,2852845017,770,770,770,770,0
20231018,161600,2852845017,770,770,770,770,0
20231018,161500,2852845017,770,770,770,770,0
20231018,161400,2852845017,770,770,770,770,0
20231018,161300,2852845017,770,770,770,770,0
20231018,161200,2852845017,770,770,770,770,0
20231018,161100,2852845017,770,770,770,770,0
20231018,161000,2852845017,770,770,770,770,0
20231018,160900,2852845017,770,770,770,770,0
20231018,160800,2852845017,770,770,770,770,0
20231018,160700,2852845017,770,770,770,770,0
20231018,160600,2852845017,770,770,770,770,0
20231018,160500,2852845017,770,770,770,770,0
20231018,160400,2852845017,770,770,770,770,0
20231018,160300,2852845017,770,770,770,770,0
20231018,160200,2852845017,770,770,770,770,0
20231018,160100,2852845017,770,770,770,770,0
20231018,160000,2852845017,770,770,770,770,13472
20231018,155900,2852845017,770,770,770,770,0
20231018,155800,2852845017,770,770,770,770,0
20231018,155700,2852845017,770,770,770,770,0
20231018,155600,2852845017,770,770,770,770,0
20231018,155500,2852845017,770,770,770,770,0
20231018,155400,2852845017,770,770,770,770,0
20231018,155300,2852845017,770,770,770,770,0
20231018,155200,2852845017,770,770,770,770,0
20231018,155100,2852845017,770,770,770,770,0
20231018,155000,2852845017,770,770,770,770,0
20231018,154900,2852845017,770,770,770,770,0
20231018,154800,2852845017,770,770,770,770,0
20231018,154700,2852845017,770,770,770,770,0
20231018,154600,2852845017,770,770,770,770,0
20231018,154500,2852845017,770,770,770,770,0
20231018,154400,2852845017,770,770,770,770,0
20231018,154300,2852845017,770,770,770,770,0
20231018,154200,2852845017,770,770,770,770,0
20231018,154100,2852845017,770,770,770,770,0
20231018,154000,2852845017,770,770,770,770,0
20231018,153900,2852845017,770,770,770,770,0
20231018,153800,2852845017,770,770,770,770,0
20231018,153700,2852845017,770,770,770,770,0
20231018,153600,2852845017,770,770,770,770,0
20231018,153500,2852845017,770,770,770,770,0
20231018,153400,2852845017,770,770,770,770,0
20231018,153300,2852845017,770,770,770,770,0
20231018,153200,2852845017,770,770,770,770,0
20231018,153100,2852845017,770,770,770,770,0
20231018,153000,2852845017,770,770,770,770,26944
20231018,152900,2842471577,771,771,771,771,0
20231018,152800,2842471577,771,771,771,771,0
20231018,152700,2842471577,771,771,771,771,0
20231018,152600,2842471577,771,771,771,771,0
20231018,152500,2842471577,771,771,771,771,0
20231018,152400,2842471577,771,771,771,771,0
20231018,152300,2842471577,771,771,771,771,0
20231018,152200,2842471577,771,771,771,771,0
20231018,152100,2842471577,771,771,771,771,0
20231018,152000,2842471577,771,771,771,771,0
20231018,151900,2842471577,771,773,776,771,3902
20231018,151800,2839454048,772,772,772,772,0
20231018,151700,2839454048,772,777,777,772,304
20231018,151600,2839218340,777,777,777,777,8
20231018,151500,2839212124,770,777,777,770,4001
20231018,151400,2836131347,769,774,774,769,7000
20231018,151300,2830743902,778,777,778,777,1000
20231018,151200,2829965965,778,777,778,777,1000
20231018,151100,2829188209,778,771,778,771,7
20231018,151000,2829182805,778,777,778,777,3
20231018,150900,2829180473,770,776,776,770,6591
20231018,150800,2824094126,776,776,776,776,219
20231018,150700,2823924182,776,776,776,776,297
20231018,150600,2823693710,776,776,776,776,0
20231018,150500,2823693710,776,776,776,776,1
20231018,150400,2823692934,770,777,777,770,8051
20231018,150300,2817492963,778,778,778,778,50
20231018,150200,2817454063,778,774,778,771,3483
20231018,150100,2814765048,780,779,780,779,185
20231018,150000,2814620848,779,774,779,774,3870
20231018,145900,2811607183,773,774,774,772,989
20231018,145800,2810842810,778,778,778,778,0
20231018,145700,2810842810,778,776,778,771,20001
20231018,145600,2795404519,776,776,776,776,35
20231018,145500,2795377359,775,776,776,775,7000
20231018,145400,2789952193,780,780,780,780,1
20231018,145300,2789951413,780,776,780,775,2011
20231018,145200,2788392243,780,780,780,780,0
20231018,145100,2788392243,780,780,780,780,1
20231018,145000,2788391463,775,775,775,775,0
20231018,144900,2788391463,775,776,776,775,4301
20231018,144800,2785057288,780,780,780,780,0
20231018,144700,2785057288,780,775,780,775,2060
20231018,144600,2783450788,776,780,780,776,700
20231018,144500,2782905736,783,783,783,783,0
20231018,144400,2782905736,783,780,786,779,1058
20231018,144300,2782080543,779,779,779,779,787
20231018,144200,2781467470,780,779,780,779,842
20231018,144100,2780810900,780,779,780,779,203
20231018,144000,2780652743,776,778,778,776,5000
20231018,143900,2776768639,785,785,785,785,0
20231018,143800,2776768639,785,778,785,778,2
20231018,143700,2776767076,785,785,785,785,50
20231018,143600,2776727826,785,785,785,785,10
20231018,143500,2776719976,785,785,785,785,1
20231018,143400,2776719191,785,783,785,783,647
20231018,143300,2776211622,785,785,785,785,0
20231018,143200,2776211622,785,777,785,776,1689
20231018,143100,2774896107,776,772,776,772,1420
20231018,143000,2773794808,772,772,772,771,82
20231018,142900,2773731509,772,772,772,772,0
20231018,142800,2773731509,772,772,772,770,715
20231018,142700,2773180955,772,772,772,772,0
20231018,142600,2773180955,772,772,772,772,51
20231018,142500,2773141583,770,770,770,770,1
20231018,142400,2773140813,772,769,772,769,117
20231018,142300,2773050787,770,767,770,767,5051
20231018,142200,2769161945,769,769,769,769,0
20231018,142100,2769161945,769,770,770,764,2102
20231018,142000,2767555406,764,764,770,764,5035
20231018,141900,2763708660,770,764,770,764,23
20231018,141800,2763691082,770,770,770,770,0
20231018,141700,2763691082,770,770,770,764,1723
20231018,141600,2762373328,768,767,768,767,145
20231018,141500,2762262040,763,763,763,763,0
20231018,141400,2762262040,763,763,763,763,2000
20231018,141300,2760736040,769,769,769,769,1
20231018,141200,2760735271,769,769,769,769,2
20231018,141100,2760733733,770,770,770,770,0
20231018,141000,2760733733,770,770,770,770,2
20231018,140900,2760732193,771,773,773,771,4
20231018,140800,2760729107,771,769,771,768,196
20231018,140700,2760578109,761,768,768,761,1904
20231018,140600,2759127468,768,769,769,768,486
20231018,140500,2758753736,769,765,769,765,105
20231018,140400,2758673011,771,771,771,771,0
20231018,140300,2758673011,771,771,771,771,0
20231018,140200,2758673011,771,772,773,771,3001
20231018,140100,2756353495,765,765,765,765,208
20231018,140000,2756194375,765,774,774,765,6008
20231018,135900,2751561267,777,777,777,777,0
20231018,135800,2751561267,777,777,777,777,1300
20231018,135700,2750551167,775,775,775,775,2000
20231018,135600,2749001167,774,774,774,774,2
20231018,135500,2748999619,778,778,778,778,200
20231018,135400,2748844019,774,774,774,774,156
20231018,135300,2748723275,779,777,779,777,1839
20231018,135200,2747293369,774,774,774,774,1
20231018,135100,2747292595,774,774,775,774,1214
20231018,135000,2746351928,775,779,779,774,9715
20231018,134900,2738821893,779,788,788,776,6649
20231018,134800,2733627023,788,794,794,783,37023
20231018,134700,2704381806,797,797,797,797,200
20231018,134600,2704222406,797,794,798,794,3002
20231018,134500,2701831859,794,798,798,794,1716
20231018,134400,2700466853,798,798,798,798,315
20231018,134300,2700215483,799,799,799,799,614
20231018,134200,2699724897,799,799,799,798,465
20231018,134100,2699353783,798,795,798,794,2590
20231018,134000,2697289126,795,795,795,794,1044
20231018,133900,2696459669,795,795,795,795,1
20231018,133800,2696458874,795,794,795,794,274
20231018,133700,2696241144,795,794,795,794,451
20231018,133600,2695882727,794,794,794,794,282
20231018,133500,2695658819,793,794,794,793,2122
20231018,133400,2693975697,794,794,794,793,1557
20231018,133300,2692739689,794,794,794,794,22
20231018,133200,2692722221,794,794,794,794,148
20231018,133100,2692604709,795,793,795,793,432
20231018,133000,2692261469,793,793,793,793,131
20231018,132900,2692157586,793,804,804,793,18409
20231018,132800,2677469338,804,810,810,804,6638
20231018,132700,2672105534,814,810,817,807,9221
20231018,132600,2664620451,807,806,810,800,9706
20231018,132500,2656781858,803,796,810,793,15461
20231018,132400,2644344715,797,800,800,793,662
20231018,132300,2643817033,799,798,800,795,5757
20231018,132200,2639218215,798,793,798,793,2818
20231018,132100,2636981004,797,797,797,794,1911
20231018,132000,2635458366,797,796,798,796,319
20231018,131900,2635203940,795,794,796,794,1829
20231018,131800,2633750083,794,794,794,792,2310
20231018,131700,2631917110,798,796,800,794,9384
20231018,131600,2624453022,799,802,802,799,5990
20231018,131500,2619660694,803,799,803,799,2051
20231018,131400,2618018544,796,802,803,796,9596
20231018,131300,2610362065,802,800,803,797,3340
20231018,131200,2607692879,803,799,803,797,2690
20231018,131100,2605544218,804,801,810,798,6292
20231018,131000,2600479012,796,789,801,788,3431
20231018,130900,2597757743,795,795,807,783,4025
20231018,130800,2594559298,820,820,820,820,0
20231018,130700,2594559298,820,820,820,820,0
20231018,130600,2594559298,820,803,820,774,23461
20231018,130500,2575818398,803,830,830,801,22909
20231018,130400,2556872223,795,795,795,795,0
20231018,130300,2556872223,795,774,795,774,13569
20231018,130200,2546211014,774,771,774,764,774
20231018,130100,2545613949,771,772,772,771,510
20231018,130000,2545220239,773,771,773,763,1237
20231018,125900,2544267364,772,761,772,761,3545
20231018,125800,2541541430,761,755,761,755,346
20231018,125700,2541279186,764,754,764,754,3759
20231018,125600,2538415514,758,758,758,754,688
20231018,125500,2537894362,758,759,759,758,310
20231018,125400,2537659082,756,762,762,753,9033
20231018,125300,2530844487,762,762,764,761,13801
20231018,125200,2520314072,753,779,789,753,17478
20231018,125100,2506779630,766,735,790,735,39975
20231018,125000,2475853238,747,747,747,735,1601
20231018,124900,2474657303,744,743,744,743,2800
20231018,124800,2472575103,743,750,750,743,15811
20231018,124700,2460733792,751,743,751,743,7161
20231018,124600,2455364536,745,732,745,732,12198
20231018,124500,2446366864,732,732,732,732,1
20231018,124400,2446366132,732,727,732,727,89
20231018,124300,2446301424,727,732,732,727,463
20231018,124200,2445963063,732,733,733,732,321
20231018,124100,2445728087,733,729,733,729,1994
20231018,124000,2444272202,729,727,729,727,1159
20231018,123900,2443429193,727,727,727,727,89
20231018,123800,2443364490,732,727,732,727,4639
20231018,123700,2439975119,724,727,727,724,98
20231018,123600,2439904137,728,726,728,726,2368
20231018,123500,2438183739,725,723,725,723,2305
20231018,123400,2436512984,724,724,724,724,1510
20231018,123300,2435419744,724,723,724,722,3155
20231018,123200,2433138799,724,724,726,723,6202
20231018,123100,2428652638,724,724,724,724,70
20231018,123000,2428601958,723,729,729,723,3211
20231018,122900,2426272161,731,729,732,729,785
20231018,122800,2425699872,732,729,732,724,307
20231018,122700,2425476506,724,729,733,724,527
20231018,122600,2425093865,730,734,734,725,1108
20231018,122500,2424286481,734,729,734,729,4182
20231018,122400,2421236646,727,716,727,716,10238
20231018,122300,2413829743,716,717,717,716,739
20231018,122200,2413300441,718,718,718,718,6
20231018,122100,2413296133,719,718,719,718,1005
20231018,122000,2412573645,719,720,720,716,795
20231018,121900,2412002954,717,715,717,715,2084
20231018,121800,2410509228,713,714,714,713,599
20231018,121700,2410081631,716,715,716,713,6615
20231018,121600,2405350599,715,712,715,712,189
20231018,121500,2405215731,715,715,715,715,10
20231018,121400,2405208581,712,712,712,712,88
20231018,121300,2405145925,715,712,715,712,115
20231018,121200,2405064042,715,712,715,712,597
20231018,121100,2404638975,712,714,715,712,16416
20231018,121000,2392926349,714,715,715,714,658
20231018,120900,2392456331,716,717,718,716,2826
20231018,120800,2390429968,717,718,718,717,5647
20231018,120700,2386377133,718,718,719,718,906
20231018,120600,2385726103,719,720,720,719,1056
20231018,120500,2384965901,722,720,722,720,1589
20231018,120400,2383821819,720,719,720,719,2581
20231018,120300,2381964899,719,718,719,718,82
20231018,120200,2381906022,719,718,719,718,99
20231018,120100,2381834929,718,719,719,718,2118
20231018,120000,2380313502,719,720,720,719,1533
20231018,115900,2379211175,720,722,722,720,323
20231018,115800,2378978609,720,720,720,720,1730
20231018,115700,2377733009,720,720,720,719,852
20231018,115600,2377119713,720,720,720,720,455
20231018,115500,2376792113,720,723,723,720,6512
20231018,115400,2372098086,724,723,725,723,1626
20231018,115300,2370921860,725,722,725,722,975
20231018,115200,2370217017,722,723,723,722,153
20231018,115100,2370106531,725,720,725,720,1138
20231018,115000,2369287166,723,723,723,723,4
20231018,114900,2369284274,723,720,723,720,1394
20231018,114800,2368276427,720,720,720,720,88
20231018,114700,2368213067,720,722,723,720,1529
20231018,114600,2367111847,722,720,722,720,590
20231018,114500,2366687043,720,720,720,719,1466
20231018,114400,2365632419,724,725,725,724,41
20231018,114300,2365602734,720,719,720,719,265
20231018,114200,2365412139,724,729,730,724,4727
20231018,114100,2361977458,732,735,735,730,1504
20231018,114000,2360878520,731,730,737,730,137
20231018,113900,2360777801,736,738,738,729,1051
20231018,113800,2360008976,739,731,739,730,2194
20231018,113700,2358395722,731,735,737,731,1358
20231018,113600,2357399403,736,729,736,729,3177
20231018,113500,2355073165,729,725,729,724,2401
20231018,113400,2353330492,724,722,724,722,5497
20231018,113300,2349352901,717,720,722,717,10005
20231018,113200,2342132006,720,720,720,716,191
20231018,113100,2341994846,721,717,721,717,6394
20231018,113000,2337398400,717,715,717,715,380
20231018,112900,2337126329,716,714,716,714,6503
20231018,112800,2332474309,713,713,713,713,62
20231018,112700,2332430103,713,713,713,712,8113
20231018,112600,2326651422,714,714,714,714,1671
20231018,112500,2325458328,714,715,715,714,407
20231018,112400,2325167632,716,716,716,714,1491
20231018,112300,2324101878,716,715,716,715,516
20231018,112200,2323732423,715,715,715,715,1094
20231018,112100,2322950213,715,714,715,714,1042
20231018,112000,2322205720,714,713,714,712,1263
20231018,111900,2321305136,713,712,713,712,839
20231018,111800,2320707005,712,712,712,709,858
20231018,111700,2320096324,712,709,713,709,1193
20231018,111600,2319246851,706,710,711,706,493
20231018,111500,2318898147,711,706,712,706,2193
20231018,111400,2317345609,707,709,709,706,3044
20231018,111300,2315194458,715,710,716,707,3003
20231018,111200,2313060621,711,711,711,711,746
20231018,111100,2312530215,712,708,712,707,4030
20231018,111000,2309676546,712,712,712,712,0
20231018,110900,2309676546,712,710,712,708,902
20231018,110800,2309037862,713,708,713,708,1698
20231018,110700,2307832285,708,709,716,708,10868
20231018,110600,2300114468,709,713,713,709,7309
20231018,110500,2294917255,712,711,712,711,1143
20231018,110400,2294104440,711,711,711,711,1047
20231018,110300,2293360023,712,708,712,708,1713
20231018,110200,2292143795,712,711,717,711,3918
20231018,110100,2289351964,711,707,711,707,12362
20231018,110000,2280567449,706,710,711,705,11660
20231018,105900,2272325642,707,711,711,707,9283
20231018,105800,2265739599,716,710,717,710,4421
20231018,105700,2262591309,710,712,712,710,2481
20231018,105600,2260828779,712,711,712,711,1307
20231018,105500,2259898992,712,710,712,710,2425
20231018,105400,2258177240,710,709,710,707,3535
20231018,105300,2255675094,711,713,713,711,5075
20231018,105200,2252056819,714,709,714,708,2098
20231018,105100,2250571233,715,714,715,709,1964
20231018,105000,2249172614,714,713,715,709,2968
20231018,104900,2247063086,713,711,713,711,512
20231018,104800,2246698120,711,711,712,711,1155
20231018,104700,2245875992,711,707,711,707,2128
20231018,104600,2244365521,709,706,709,703,2008
20231018,104500,2242947845,709,709,709,709,100
20231018,104400,2242876945,703,710,713,703,6704
20231018,104300,2238131930,712,705,712,705,8560
20231018,104200,2232074899,704,705,707,704,164
20231018,104100,2231959207,705,705,705,705,25
20231018,104000,2231941582,707,707,707,706,2242
20231018,103900,2230357906,707,703,707,703,1001
20231018,103800,2229654199,702,703,706,702,23586
20231018,103700,2213030176,703,702,703,702,7784
20231018,103600,2207560494,701,710,711,700,54795
20231018,103500,2168841712,711,713,717,711,13900
20231018,103400,2158935207,713,717,719,713,11217
20231018,103300,2150916780,719,720,720,717,4437
20231018,103200,2147727845,720,720,720,717,2468
20231018,103100,2145955332,722,722,722,722,343
20231018,103000,2145707686,718,714,721,713,59441
20231018,102900,2103026433,715,720,720,715,21899
20231018,102800,2087293735,721,724,724,721,6005
20231018,102700,2082963689,721,727,727,721,23151
20231018,102600,2066205229,727,727,731,727,5721
20231018,102500,2062046058,729,735,737,729,9320
20231018,102400,2055208477,737,735,737,735,689
20231018,102300,2054701738,735,735,739,734,4091
20231018,102200,2051692467,736,735,736,735,722
20231018,102100,2051161592,736,730,736,730,3483
20231018,102000,2048604772,740,735,740,735,15510
20231018,101900,2037160462,729,724,732,724,72818
20231018,101800,1984229185,724,720,725,719,6668
20231018,101700,1979427293,719,725,726,719,8560
20231018,101600,1973239526,725,725,726,724,6029
20231018,101500,1968872923,721,725,727,721,7215
20231018,101400,1963644961,724,722,724,717,13453
20231018,101300,1953911317,722,715,722,713,6001
20231018,101200,1949603173,713,717,717,713,2406
20231018,101100,1947878083,717,718,718,712,7015
20231018,101000,1942846314,720,710,721,710,4445
20231018,100900,1939661775,710,708,710,706,5301
20231018,100800,1935903997,708,709,709,704,1031
20231018,100700,1935174473,709,709,718,708,6504
20231018,100600,1930563739,706,699,706,699,14990
20231018,100500,1920054951,699,700,700,699,2806
20231018,100400,1918090851,695,694,695,690,11294
20231018,100300,1910271241,695,720,720,692,43748
20231018,100200,1879399853,712,714,714,711,8109
20231018,100100,1873632595,711,715,734,710,30084
20231018,100000,1852222923,724,738,738,715,16393
20231018,095900,1840253577,740,741,741,740,13972
20231018,095800,1829903734,744,745,746,743,12097
20231018,095700,1820893063,748,754,756,743,35921
20231018,095600,1794133558,756,744,757,744,18887
20231018,095500,1779966709,740,759,759,740,32479
20231018,095400,1755780233,759,757,759,755,5997
20231018,095300,1751245209,755,752,759,749,10171
20231018,095200,1743565620,740,760,760,740,26578
20231018,095100,1723585239,760,762,767,759,17239
20231018,095000,1710446958,761,754,761,748,9200
20231018,094900,1703468352,747,736,752,736,58895
20231018,094800,1659657815,740,733,740,730,3314
20231018,094700,1657215772,731,734,740,726,18386
20231018,094600,1643703011,736,734,736,726,9870
20231018,094500,1636483219,734,719,740,718,60476
20231018,094400,1592815892,719,704,719,700,9380
20231018,094300,1586162747,701,691,713,690,56101
20231018,094200,1546903707,690,680,692,662,69943
20231018,094100,1499554225,680,706,709,680,87170
20231018,094000,1439139724,716,713,716,701,75827
20231018,093900,1385624592,710,726,726,710,39095
20231018,093800,1357518935,725,738,745,721,74659
20231018,093700,1303098579,746,747,747,736,3574
20231018,093600,1300455084,747,740,764,740,73009
20231018,093500,1245891346,730,734,760,730,58124
20231018,093400,1202850450,740,724,779,724,114353
20231018,093300,1117355971,724,723,736,705,128641
20231018,093200,1024543479,721,721,721,721,0
20231018,093100,1024543479,721,721,721,721,0
20231018,093000,1024543479,721,776,776,721,165145
20231018,092900,899851505,780,789,791,770,41118
20231018,092800,867781709,788,800,800,784,93778
20231018,092700,793474289,800,790,800,778,56503
20231018,092600,748978899,791,829,834,753,196858
20231018,092500,593872112,829,803,836,803,89839
20231018,092400,520651786,808,790,819,788,64612
20231018,092300,468695488,798,801,811,788,297185
20231018,092200,231013282,850,850,850,850,0
20231018,092100,231013282,850,917,917,850,110638
20231018,092000,131958055,920,925,925,920,2585
20231018,091900,129570186,926,926,926,926,260
20231018,091800,129329426,926,926,926,926,1000
20231018,091700,128403426,925,925,925,925,2856
20231018,091600,125761626,925,939,939,925,19921
20231018,091500,107171746,940,940,949,940,1460
20231018,091400,105799319,940,936,940,936,2027
20231018,091300,103896107,937,943,943,937,3299
20231018,091200,100796364,943,950,950,943,979
20231018,091100,99868852,950,950,950,950,0
20231018,091000,99868852,950,958,958,950,5489
20231018,090900,94653294,950,950,950,950,0
20231018,090800,94653294,950,965,965,950,1320
20231018,090700,93389641,965,968,968,963,3617
20231018,090600,89896262,968,968,968,967,1622
20231018,090500,88327020,963,954,990,947,18564
20231018,090400,70438141,954,944,954,943,33688
20231018,090300,38471648,947,947,947,944,1123
20231018,090200,37410537,947,945,950,945,3760
20231018,090100,33854007,945,937,950,937,674
20231018,090000,33219817,932,930,937,930,33897