stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231019,185800,1132530105,777,777,777,777,10754
20231019,185700,1132530105,777,777,777,777,0
20231019,185600,1132530105,777,777,777,777,0
20231019,185500,1132530105,777,777,777,777,0
20231019,185400,1132530105,777,777,777,777,0
20231019,185300,1132530105,777,777,777,777,0
20231019,185200,1132530105,777,777,777,777,0
20231019,185100,1132530105,777,777,777,777,0
20231019,185000,1132530105,777,777,777,777,0
20231019,184900,1132530105,777,777,777,777,0
20231019,184800,1132530105,777,777,777,777,0
20231019,184700,1132530105,777,777,777,777,0
20231019,184600,1132530105,777,777,777,777,0
20231019,184500,1132530105,777,777,777,777,0
20231019,184400,1132530105,777,777,777,777,0
20231019,184300,1132530105,777,777,777,777,0
20231019,184200,1132530105,777,777,777,777,0
20231019,184100,1132530105,777,777,777,777,0
20231019,184000,1132530105,777,777,777,777,0
20231019,183900,1132530105,777,777,777,777,0
20231019,183800,1132530105,777,777,777,777,0
20231019,183700,1132530105,777,777,777,777,0
20231019,183600,1132530105,777,777,777,777,0
20231019,183500,1132530105,777,777,777,777,0
20231019,183400,1132530105,777,777,777,777,0
20231019,183300,1132530105,777,777,777,777,0
20231019,183200,1132530105,777,777,777,777,0
20231019,183100,1132530105,777,777,777,777,0
20231019,183000,1132530105,777,777,777,777,0
20231019,182900,1132530105,777,777,777,777,0
20231019,182800,1132530105,777,777,777,777,10754
20231019,182700,1132530105,777,777,777,777,0
20231019,182600,1132530105,777,777,777,777,0
20231019,182500,1132530105,777,777,777,777,0
20231019,182400,1132530105,777,777,777,777,0
20231019,182300,1132530105,777,777,777,777,0
20231019,182200,1132530105,777,777,777,777,0
20231019,182100,1132530105,777,777,777,777,0
20231019,182000,1132530105,777,777,777,777,0
20231019,181900,1132530105,777,777,777,777,0
20231019,181800,1132530105,777,777,777,777,0
20231019,181700,1132530105,777,777,777,777,0
20231019,181600,1132530105,777,777,777,777,0
20231019,181500,1132530105,777,777,777,777,0
20231019,181400,1132530105,777,777,777,777,0
20231019,181300,1132530105,777,777,777,777,0
20231019,181200,1132530105,777,777,777,777,0
20231019,181100,1132530105,777,777,777,777,0
20231019,181000,1132530105,777,777,777,777,0
20231019,180900,1132530105,777,777,777,777,0
20231019,180800,1132530105,777,777,777,777,0
20231019,180700,1132530105,777,777,777,777,0
20231019,180600,1132530105,777,777,777,777,0
20231019,180500,1132530105,777,777,777,777,0
20231019,180400,1132530105,777,777,777,777,0
20231019,180300,1132530105,777,777,777,777,0
20231019,180200,1132530105,777,777,777,777,0
20231019,180100,1132530105,777,777,777,777,0
20231019,180000,1132530105,777,777,777,777,0
20231019,175900,1132530105,777,777,777,777,0
20231019,175800,1132530105,777,777,777,777,10754
20231019,175700,1132530105,777,777,777,777,0
20231019,175600,1132530105,777,777,777,777,0
20231019,175500,1132530105,777,777,777,777,0
20231019,175400,1132530105,777,777,777,777,0
20231019,175300,1132530105,777,777,777,777,0
20231019,175200,1132530105,777,777,777,777,0
20231019,175100,1132530105,777,777,777,777,0
20231019,175000,1132530105,777,777,777,777,0
20231019,174900,1132530105,777,777,777,777,0
20231019,174800,1132530105,777,777,777,777,0
20231019,174700,1132530105,777,777,777,777,0
20231019,174600,1132530105,777,777,777,777,0
20231019,174500,1132530105,777,777,777,777,0
20231019,174400,1132530105,777,777,777,777,0
20231019,174300,1132530105,777,777,777,777,0
20231019,174200,1132530105,777,777,777,777,0
20231019,174100,1132530105,777,777,777,777,0
20231019,174000,1132530105,777,777,777,777,0
20231019,173900,1132530105,777,777,777,777,0
20231019,173800,1132530105,777,777,777,777,0
20231019,173700,1132530105,777,777,777,777,0
20231019,173600,1132530105,777,777,777,777,0
20231019,173500,1132530105,777,777,777,777,0
20231019,173400,1132530105,777,777,777,777,0
20231019,173300,1132530105,777,777,777,777,0
20231019,173200,1132530105,777,777,777,777,0
20231019,173100,1132530105,777,777,777,777,0
20231019,173000,1132530105,777,777,777,777,0
20231019,172900,1132530105,777,777,777,777,0
20231019,172800,1132530105,777,777,777,777,10754
20231019,172700,1132530105,777,777,777,777,0
20231019,172600,1132530105,777,777,777,777,0
20231019,172500,1132530105,777,777,777,777,0
20231019,172400,1132530105,777,777,777,777,0
20231019,172300,1132530105,777,777,777,777,0
20231019,172200,1132530105,777,777,777,777,0
20231019,172100,1132530105,777,777,777,777,0
20231019,172000,1132530105,777,777,777,777,0
20231019,171900,1132530105,777,777,777,777,0
20231019,171800,1132530105,777,777,777,777,0
20231019,171700,1132530105,777,777,777,777,0
20231019,171600,1132530105,777,777,777,777,0
20231019,171500,1132530105,777,777,777,777,0
20231019,171400,1132530105,777,777,777,777,0
20231019,171300,1132530105,777,777,777,777,0
20231019,171200,1132530105,777,777,777,777,0
20231019,171100,1132530105,777,777,777,777,0
20231019,171000,1132530105,777,777,777,777,0
20231019,170900,1132530105,777,777,777,777,0
20231019,170800,1132530105,777,777,777,777,0
20231019,170700,1132530105,777,777,777,777,0
20231019,170600,1132530105,777,777,777,777,0
20231019,170500,1132530105,777,777,777,777,0
20231019,170400,1132530105,777,777,777,777,0
20231019,170300,1132530105,777,777,777,777,0
20231019,170200,1132530105,777,777,777,777,0
20231019,170100,1132530105,777,777,777,777,0
20231019,170000,1132530105,777,777,777,777,0
20231019,165900,1132530105,777,777,777,777,0
20231019,165800,1132530105,777,777,777,777,10754
20231019,165700,1132530105,777,777,777,777,0
20231019,165600,1132530105,777,777,777,777,0
20231019,165500,1132530105,777,777,777,777,0
20231019,165400,1132530105,777,777,777,777,0
20231019,165300,1132530105,777,777,777,777,0
20231019,165200,1132530105,777,777,777,777,0
20231019,165100,1132530105,777,777,777,777,0
20231019,165000,1132530105,777,777,777,777,0
20231019,164900,1132530105,777,777,777,777,0
20231019,164800,1132530105,777,777,777,777,0
20231019,164700,1132530105,777,777,777,777,0
20231019,164600,1132530105,777,777,777,777,0
20231019,164500,1132530105,777,777,777,777,0
20231019,164400,1132530105,777,777,777,777,0
20231019,164300,1132530105,777,777,777,777,0
20231019,164200,1132530105,777,777,777,777,0
20231019,164100,1132530105,777,777,777,777,0
20231019,164000,1132530105,777,777,777,777,0
20231019,163900,1132530105,777,777,777,777,0
20231019,163800,1132530105,777,777,777,777,0
20231019,163700,1132530105,777,777,777,777,0
20231019,163600,1132530105,777,777,777,777,0
20231019,163500,1132530105,777,777,777,777,0
20231019,163400,1132530105,777,777,777,777,0
20231019,163300,1132530105,777,777,777,777,0
20231019,163200,1132530105,777,777,777,777,0
20231019,163100,1132530105,777,777,777,777,0
20231019,163000,1132530105,777,777,777,777,0
20231019,162900,1132530105,777,777,777,777,0
20231019,162800,1132530105,777,777,777,777,10754
20231019,162700,1132530105,777,777,777,777,0
20231019,162600,1132530105,777,777,777,777,0
20231019,162500,1132530105,777,777,777,777,0
20231019,162400,1132530105,777,777,777,777,0
20231019,162300,1132530105,777,777,777,777,0
20231019,162200,1132530105,777,777,777,777,0
20231019,162100,1132530105,777,777,777,777,0
20231019,162000,1132530105,777,777,777,777,0
20231019,161900,1132530105,777,777,777,777,0
20231019,161800,1132530105,777,777,777,777,0
20231019,161700,1132530105,777,777,777,777,0
20231019,161600,1132530105,777,777,777,777,0
20231019,161500,1132530105,777,777,777,777,0
20231019,161400,1132530105,777,777,777,777,0
20231019,161300,1132530105,777,777,777,777,0
20231019,161200,1132530105,777,777,777,777,0
20231019,161100,1132530105,777,777,777,777,0
20231019,161000,1132530105,777,777,777,777,0
20231019,160900,1132530105,777,777,777,777,0
20231019,160800,1132530105,777,777,777,777,0
20231019,160700,1132530105,777,777,777,777,0
20231019,160600,1132530105,777,777,777,777,0
20231019,160500,1132530105,777,777,777,777,0
20231019,160400,1132530105,777,777,777,777,0
20231019,160300,1132530105,777,777,777,777,0
20231019,160200,1132530105,777,777,777,777,0
20231019,160100,1132530105,777,777,777,777,0
20231019,160000,1132530105,777,777,777,777,0
20231019,155900,1132530105,777,777,777,777,0
20231019,155800,1132530105,777,777,777,777,10754
20231019,155700,1132530105,777,777,777,777,0
20231019,155600,1132530105,777,777,777,777,0
20231019,155500,1132530105,777,777,777,777,0
20231019,155400,1132530105,777,777,777,777,0
20231019,155300,1132530105,777,777,777,777,0
20231019,155200,1132530105,777,777,777,777,0
20231019,155100,1132530105,777,777,777,777,0
20231019,155000,1132530105,777,777,777,777,0
20231019,154900,1132530105,777,777,777,777,0
20231019,154800,1132530105,777,777,777,777,0
20231019,154700,1132530105,777,777,777,777,0
20231019,154600,1132530105,777,777,777,777,0
20231019,154500,1132530105,777,777,777,777,0
20231019,154400,1132530105,777,777,777,777,0
20231019,154300,1132530105,777,777,777,777,0
20231019,154200,1132530105,777,777,777,777,0
20231019,154100,1132530105,777,777,777,777,0
20231019,154000,1132530105,777,777,777,777,0
20231019,153900,1132530105,777,777,777,777,0
20231019,153800,1132530105,777,777,777,777,0
20231019,153700,1132530105,777,777,777,777,0
20231019,153600,1132530105,777,777,777,777,0
20231019,153500,1132530105,777,777,777,777,0
20231019,153400,1132530105,777,777,777,777,0
20231019,153300,1132530105,777,777,777,777,0
20231019,153200,1132530105,777,777,777,777,0
20231019,153100,1132530105,777,777,777,777,0
20231019,153000,1132530105,777,777,777,777,10754
20231019,152900,1124174247,773,773,773,773,0
20231019,152800,1124174247,773,773,773,773,0
20231019,152700,1124174247,773,773,773,773,0
20231019,152600,1124174247,773,773,773,773,0
20231019,152500,1124174247,773,773,773,773,0
20231019,152400,1124174247,773,773,773,773,0
20231019,152300,1124174247,773,773,773,773,0
20231019,152200,1124174247,773,773,773,773,0
20231019,152100,1124174247,773,773,773,773,0
20231019,152000,1124174247,773,773,773,773,0
20231019,151900,1124174247,773,775,775,772,3204
20231019,151800,1121697468,781,775,781,774,1366
20231019,151700,1120639844,775,776,776,774,1198
20231019,151600,1119711296,775,781,781,775,8783
20231019,151500,1112858698,782,781,782,781,3513
20231019,151400,1110114917,781,778,782,776,4268
20231019,151300,1106790231,775,778,779,775,3490
20231019,151200,1104081550,778,779,779,775,2930
20231019,151100,1101807945,775,779,781,774,10629
20231019,151000,1093533805,773,765,773,765,15997
20231019,150900,1081201096,771,761,772,761,9477
20231019,150800,1073938004,759,773,773,757,1828
20231019,150700,1072552238,746,775,779,742,20163
20231019,150600,1057207282,775,773,781,773,6584
20231019,150500,1052100833,773,790,790,773,11251
20231019,150400,1043349563,790,779,795,779,10517
20231019,150300,1035050734,779,776,782,768,5331
20231019,150200,1030917231,776,790,790,760,21149
20231019,150100,1014511867,786,793,800,785,45935
20231019,150000,977956556,790,790,790,790,0
20231019,145900,977956556,790,783,790,783,4821
20231019,145800,974176450,783,784,784,779,4563
20231019,145700,970609287,784,776,784,775,7163
20231019,145600,965029430,769,769,777,765,14374
20231019,145500,953969240,769,761,769,760,6370
20231019,145400,949105506,763,758,764,758,2553
20231019,145300,947164649,757,765,765,756,1885
20231019,145200,945735488,764,757,765,757,17292
20231019,145100,932540427,757,755,757,755,3873
20231019,145000,929614498,754,754,755,753,3026
20231019,144900,927333890,752,752,754,752,7390
20231019,144800,921775433,752,751,752,751,4105
20231019,144700,918692078,751,753,753,751,4826
20231019,144600,915063058,753,753,755,753,13163
20231019,144500,905141102,752,750,753,750,6727
20231019,144400,900092291,751,748,752,748,7390
20231019,144300,894550470,748,744,748,744,3894
20231019,144200,891645201,747,746,747,744,7490
20231019,144100,886063761,747,745,747,744,7508
20231019,144000,880474900,745,741,745,741,5419
20231019,143900,876456481,741,740,741,740,10289
20231019,143800,868839158,746,746,746,745,36996
20231019,143700,841276804,746,734,746,734,24577
20231019,143600,823095001,734,734,738,734,5717
20231019,143500,818896774,738,735,738,734,4121
20231019,143400,815871711,735,734,735,734,2759
20231019,143300,813845671,734,736,736,734,5941
20231019,143200,809481381,736,736,736,736,3957
20231019,143100,806569029,740,735,740,734,7669
20231019,143000,800920253,734,738,738,734,3813
20231019,142900,798114301,738,736,741,734,5656
20231019,142800,793946717,743,733,743,733,7292
20231019,142700,788586888,732,732,732,732,1832
20231019,142600,787245864,732,731,732,731,5576
20231019,142500,783167177,731,733,733,731,9410
20231019,142400,776286870,732,733,733,732,2954
20231019,142300,774123562,735,735,735,735,1820
20231019,142200,772785862,735,735,735,735,0
20231019,142100,772785862,735,734,735,734,1699
20231019,142000,771538046,733,733,733,733,1513
20231019,141900,770429017,733,734,734,733,2384
20231019,141800,768681161,734,734,734,733,975
20231019,141700,767965515,734,735,735,734,1041
20231019,141600,767201328,734,734,734,734,949
20231019,141500,766504762,735,734,735,734,1596
20231019,141400,765332651,733,733,733,733,2518
20231019,141300,763486957,734,735,735,734,1211
20231019,141200,762597200,737,737,737,737,0
20231019,141100,762597200,737,735,737,734,1116
20231019,141000,761777886,735,734,735,734,1840
20231019,140900,760426434,737,735,737,735,1653
20231019,140800,759210071,734,736,736,734,2887
20231019,140700,757089889,736,734,737,734,660
20231019,140600,756604812,734,730,734,730,14209
20231019,140500,746192656,731,731,732,731,2046
20231019,140400,744696882,730,733,733,725,20949
20231019,140300,729487744,733,734,734,733,1549
20231019,140200,728351827,734,732,734,732,2542
20231019,140100,726488442,732,732,732,732,502
20231019,140000,726120978,737,737,737,730,5892
20231019,135900,721802314,737,737,737,737,1570
20231019,135800,720645224,738,738,738,738,1575
20231019,135700,719482874,739,739,739,739,815
20231019,135600,718880589,740,740,740,740,986
20231019,135500,718150949,742,741,742,740,4234
20231019,135400,715014732,743,743,743,743,657
20231019,135300,714526581,745,746,747,745,1623
20231019,135200,713317091,746,746,746,746,1231
20231019,135100,712398765,746,745,747,745,1937
20231019,135000,710953831,744,742,744,742,2697
20231019,134900,708951358,743,740,743,740,301
20231019,134800,708728415,743,740,743,740,1898
20231019,134700,707322944,739,739,739,739,949
20231019,134600,706621633,739,745,745,739,955
20231019,134500,705915882,742,734,747,734,10261
20231019,134400,698322639,733,736,738,733,1361
20231019,134300,697323301,742,732,742,732,3757
20231019,134200,694562679,733,734,735,733,3725
20231019,134100,691831059,734,734,734,734,1131
20231019,134000,691000905,733,736,736,733,1769
20231019,133900,689701768,739,729,739,728,8309
20231019,133800,683624263,729,729,730,729,2430
20231019,133700,681852781,729,728,729,728,3501
20231019,133600,679304052,727,724,727,724,2808
20231019,133500,677266703,725,720,725,720,1991
20231019,133400,675827743,726,727,727,720,10919
20231019,133300,667949209,724,723,724,723,1952
20231019,133200,666536909,723,723,723,723,1897
20231019,133100,665165378,723,723,723,723,1
20231019,133000,665164655,722,722,722,718,2595
20231019,132900,663294205,721,718,721,718,1002
20231019,132800,662574610,724,719,724,719,9
20231019,132700,662568109,718,720,721,717,951
20231019,132600,661886234,724,718,724,717,1955
20231019,132500,660482567,724,717,724,717,1251
20231019,132400,659585093,717,718,718,717,1158
20231019,132300,658754797,718,718,718,718,1484
20231019,132200,657689285,722,722,722,722,1
20231019,132100,657688563,720,723,723,718,2905
20231019,132000,655599609,721,720,721,720,2798
20231019,131900,653584776,723,721,724,720,1367
20231019,131800,652599451,722,720,722,720,1898
20231019,131700,651232889,724,724,724,724,0
20231019,131600,651232889,724,717,724,717,1962
20231019,131500,649825179,717,719,719,717,978
20231019,131400,649122183,729,729,729,729,0
20231019,131300,649122183,729,719,729,718,4548
20231019,131200,645853521,721,722,722,720,1975
20231019,131100,644429575,730,723,730,723,950
20231019,131000,643742718,733,732,733,732,99
20231019,130900,643670248,732,723,732,723,3707
20231019,130800,640962729,723,717,723,717,5035
20231019,130700,637337285,717,710,718,710,4023
20231019,130600,634476118,710,710,710,710,7
20231019,130500,634471148,711,709,712,709,6188
20231019,130400,630078165,708,703,708,701,18768
20231019,130300,616820910,705,700,705,700,13622
20231019,130200,607240203,700,700,700,700,15
20231019,130100,607229703,702,701,702,701,997
20231019,130000,606530758,700,701,701,700,1341
20231019,125900,605591666,703,699,703,699,1805
20231019,125800,604329019,699,700,701,699,550
20231019,125700,603944105,704,698,707,698,25189
20231019,125600,586333859,698,701,701,698,27821
20231019,125500,566896117,705,708,708,698,209259
20231019,125400,420204175,710,710,710,710,1895
20231019,125300,418858725,711,711,712,709,118
20231019,125200,418774871,711,711,711,710,1908
20231019,125100,417420177,712,712,712,712,0
20231019,125000,417420177,712,710,712,710,1531
20231019,124900,416332583,712,709,712,709,1898
20231019,124800,414985950,712,712,712,712,0
20231019,124700,414985950,712,709,712,709,1121
20231019,124600,414189876,711,711,711,711,888
20231019,124500,413558508,711,709,712,709,1410
20231019,124400,412556360,708,707,708,706,2697
20231019,124300,410651378,707,706,707,706,1049
20231019,124200,409910684,707,707,707,707,949
20231019,124100,409239741,717,706,717,706,6800
20231019,124000,404407595,706,707,707,706,5812
20231019,123900,400299374,707,710,710,707,16537
20231019,123800,388596569,710,710,710,710,2655
20231019,123700,386711519,710,711,711,710,192
20231019,123600,386575198,711,709,711,709,1897
20231019,123500,385228329,711,711,711,711,0
20231019,123400,385228329,711,708,711,708,2005
20231019,123300,383805618,708,711,711,708,12414
20231019,123200,374995518,712,712,712,712,200
20231019,123100,374853118,714,713,714,713,949
20231019,123000,374176480,714,711,714,711,1527
20231019,122900,373089744,713,711,713,711,2284
20231019,122800,371463070,711,713,713,711,514
20231019,122700,371097614,711,714,714,711,1024
20231019,122600,370369325,714,713,715,713,1327
20231019,122500,369422271,713,712,713,711,1528
20231019,122400,368333983,712,710,712,710,969
20231019,122300,367645969,710,711,711,710,2097
20231019,122200,366156899,711,711,711,711,50
20231019,122100,366121349,714,713,714,713,1387
20231019,122000,365131105,713,711,713,711,1896
20231019,121900,363781153,715,713,715,711,173
20231019,121800,363657912,712,711,712,711,1049
20231019,121700,362911124,710,710,710,710,1587
20231019,121600,361784354,710,710,711,709,1838
20231019,121500,360479075,710,710,710,710,510
20231019,121400,360116975,713,709,713,709,1849
20231019,121300,358802430,716,716,716,716,0
20231019,121200,358802430,716,711,717,708,11427
20231019,121100,350683333,711,711,711,711,100
20231019,121000,350612233,714,711,714,711,2143
20231019,120900,349088555,712,712,712,712,705
20231019,120800,348586595,718,714,718,714,1274
20231019,120700,347675731,716,716,716,716,0
20231019,120600,347675731,716,712,716,712,1000
20231019,120500,346963674,713,710,713,710,1048
20231019,120400,346216594,714,710,714,710,1849
20231019,120300,344900204,724,724,724,724,0
20231019,120200,344900204,724,711,724,708,27244
20231019,120100,325543145,712,712,713,712,2530
20231019,120000,323740836,712,712,712,712,848
20231019,115900,323137060,715,716,716,715,201
20231019,115800,322993244,713,714,714,712,1898
20231019,115700,321640127,712,712,712,712,948
20231019,115600,320965151,713,713,716,713,1387
20231019,115500,319974675,713,713,714,713,4090
20231019,115400,317057300,713,713,713,713,1805
20231019,115300,315770335,717,713,717,713,1973
20231019,115200,314362481,716,716,716,716,1
20231019,115100,314361765,713,713,713,713,2891
20231019,115000,312300482,714,714,714,714,607
20231019,114900,311867084,717,714,717,714,1266
20231019,114800,310963057,718,717,718,717,1001
20231019,114700,310245339,717,718,718,716,742
20231019,114600,309713579,717,716,717,716,2000
20231019,114500,308279801,718,712,718,712,1040
20231019,114400,307535315,717,716,717,711,11638
20231019,114300,299230241,718,719,719,716,1908
20231019,114200,297861647,717,715,717,715,2844
20231019,114100,295825698,716,715,717,715,3198
20231019,114000,293535630,717,717,717,717,0
20231019,113900,293535630,717,715,717,715,1543
20231019,113800,292430298,715,715,715,714,3294
20231019,113700,290077370,715,715,716,714,4507
20231019,113600,286857515,714,715,715,714,506
20231019,113500,286495981,716,717,717,716,805
20231019,113400,285919346,718,718,718,718,1178
20231019,113300,285073542,718,714,719,713,10487
20231019,113200,277585022,714,718,718,714,10996
20231019,113100,269719273,718,718,718,718,2980
20231019,113000,267579633,718,719,719,718,385
20231019,112900,267302819,721,723,723,721,3677
20231019,112800,264650272,723,733,741,723,3517
20231019,112700,262077437,733,734,734,722,2129
20231019,112600,260539923,742,721,742,721,9454
20231019,112500,253629133,722,722,722,721,951
20231019,112400,252943460,721,719,721,719,12752
20231019,112300,243772874,721,721,721,721,0
20231019,112200,243772874,721,721,721,721,0
20231019,112100,243772874,721,722,723,721,7971
20231019,112000,238020863,723,724,725,723,5822
20231019,111900,233804125,725,725,725,725,165
20231019,111800,233684500,726,726,726,726,467
20231019,111700,233345458,729,728,729,728,529
20231019,111600,232960345,728,728,728,728,962
20231019,111500,232260009,728,728,729,728,3585
20231019,111400,229649791,729,730,730,729,6904
20231019,111300,224611523,730,731,733,730,2099
20231019,111200,223075202,730,733,734,730,8018
20231019,111100,217208150,733,733,736,733,2092
20231019,111000,215674696,734,733,735,733,4786
20231019,110900,212162826,733,735,735,733,1444
20231019,110800,211104372,734,736,736,734,2386
20231019,110700,209351742,736,737,737,736,300
20231019,110600,209130842,742,735,742,735,1149
20231019,110500,208284920,739,739,739,739,990
20231019,110400,207553310,748,748,748,748,0
20231019,110300,207553310,748,737,748,737,7269
20231019,110200,202173974,736,737,737,734,3576
20231019,110100,199548177,741,737,741,737,42
20231019,110000,199517219,742,733,742,733,2108
20231019,105900,197969940,735,734,735,733,1231
20231019,105800,197067287,734,736,736,734,2008
20231019,105700,195592351,736,736,736,736,308
20231019,105600,195365663,742,738,742,735,6695
20231019,105500,190425023,740,741,741,740,3010
20231019,105400,188197023,741,746,746,741,12016
20231019,105300,179247400,748,748,748,748,1941
20231019,105200,177795532,748,748,748,748,1837
20231019,105100,176421456,748,749,752,748,5453
20231019,105000,172331149,750,750,750,750,1897
20231019,104900,170908399,756,756,756,756,1
20231019,104800,170907643,749,751,751,749,6409
20231019,104700,166098058,752,752,752,752,5
20231019,104600,166094298,752,756,756,752,104
20231019,104500,166016078,753,752,753,752,2197
20231019,104400,164362759,751,750,751,749,2497
20231019,104300,162490409,750,756,756,750,45219
20231019,104200,128495376,757,759,760,757,11524
20231019,104100,119756537,760,760,760,760,2080
20231019,104000,118175737,762,762,763,761,1684
20231019,103900,116893555,762,761,763,761,4241
20231019,103800,113663907,761,761,761,761,104
20231019,103700,113584763,760,765,765,760,947
20231019,103600,112864993,765,763,765,761,1806
20231019,103500,111488911,763,763,763,763,93
20231019,103400,111417952,763,755,763,755,2073
20231019,103300,109849549,754,755,755,754,482
20231019,103200,109485892,755,756,756,755,3818
20231019,103100,106601806,760,761,761,760,297
20231019,103000,106375886,760,761,761,760,107
20231019,102900,106294462,768,768,768,768,0
20231019,102800,106294462,768,768,768,768,0
20231019,102700,106294462,768,767,768,767,150
20231019,102600,106179265,768,767,768,767,195
20231019,102500,106029598,768,768,768,768,0
20231019,102400,106029598,768,768,768,768,0
20231019,102300,106029598,768,768,768,768,1
20231019,102200,106028830,771,771,771,771,0
20231019,102100,106028830,771,771,771,771,0
20231019,102000,106028830,771,771,771,771,0
20231019,101900,106028830,771,763,771,763,520
20231019,101800,105631246,763,763,763,763,263
20231019,101700,105430577,764,764,764,764,19
20231019,101600,105416061,764,765,765,756,601
20231019,101500,104960300,769,769,769,769,0
20231019,101400,104960300,769,769,769,769,3
20231019,101300,104957993,764,764,764,764,4
20231019,101200,104954937,763,763,763,763,0
20231019,101100,104954937,763,763,763,763,1704
20231019,101000,103654785,769,769,769,769,0
20231019,100900,103654785,769,769,769,769,10
20231019,100800,103647095,770,761,771,760,4405
20231019,100700,100284119,760,768,768,760,2261
20231019,100600,98563345,768,771,771,768,377
20231019,100500,98273342,776,768,776,768,20
20231019,100400,98257938,768,775,776,767,2757
20231019,100300,96139530,776,776,776,776,100
20231019,100200,96061930,777,777,777,777,2
20231019,100100,96060376,777,776,777,776,371
20231019,100000,95772469,776,773,776,773,3006
20231019,095900,93444150,775,775,775,775,0
20231019,095800,93444150,775,768,775,768,300
20231019,095700,93212352,768,768,768,768,23
20231019,095600,93194688,768,768,768,768,8
20231019,095500,93188544,768,768,768,767,1819
20231019,095400,91791736,772,772,772,772,0
20231019,095300,91791736,772,769,772,769,1814
20231019,095200,90396757,769,762,769,762,2191
20231019,095100,88724053,756,761,761,756,862
20231019,095000,88069041,761,758,761,758,2317
20231019,094900,86312645,757,757,757,757,150
20231019,094800,86199095,756,752,756,752,51
20231019,094700,86160543,752,748,752,748,6948
20231019,094600,80947857,750,748,750,748,57
20231019,094500,80905217,750,752,752,750,1564
20231019,094400,79731463,752,755,755,752,563
20231019,094300,79306887,757,751,757,751,47
20231019,094200,79271556,751,753,753,750,3172
20231019,094100,76890502,756,756,756,756,703
20231019,094000,76359034,758,757,758,757,923
20231019,093900,75660160,758,758,758,758,0
20231019,093800,75660160,758,753,758,752,3003
20231019,093700,73401574,752,752,752,752,637
20231019,093600,72922550,753,755,756,753,6861
20231019,093500,67742455,761,761,761,761,0
20231019,093400,67742455,761,761,761,761,0
20231019,093300,67742455,761,761,761,761,1
20231019,093200,67741694,761,761,761,761,3
20231019,093100,67739411,763,763,763,763,0
20231019,093000,67739411,763,763,763,763,0
20231019,092900,67739411,763,752,763,751,2501
20231019,092800,65861128,751,752,752,751,181
20231019,092700,65725180,755,751,765,751,381
20231019,092600,65438135,751,751,755,751,103
20231019,092500,65360382,751,751,751,751,0
20231019,092400,65360382,751,762,762,751,151
20231019,092300,65246366,750,755,755,750,719
20231019,092200,64704857,759,757,759,755,716
20231019,092100,64162679,759,759,759,759,1
20231019,092000,64161920,751,751,751,751,58
20231019,091900,64118362,751,757,760,751,1125
20231019,091800,63267457,758,767,767,758,732
20231019,091700,62711092,769,767,769,767,109
20231019,091600,62627485,767,767,767,758,1382
20231019,091500,61569651,768,767,768,760,13035
20231019,091400,51635777,769,773,773,769,3787
20231019,091300,48722437,773,775,778,773,1538
20231019,091200,47529330,773,772,773,772,1134
20231019,091100,46653248,780,783,783,780,12411
20231019,091000,36966192,771,770,771,770,10500
20231019,090900,28879692,771,784,784,770,7199
20231019,090800,23317198,784,800,804,784,5030
20231019,090700,19299368,794,794,794,794,0
20231019,090600,19299368,794,773,794,769,7669
20231019,090500,13362941,780,763,783,763,1167
20231019,090400,12453498,778,768,778,768,2643
20231019,090300,10398674,768,768,780,766,4642
20231019,090200,6823540,744,747,750,742,1999
20231019,090100,5329514,744,747,748,738,2351
20231019,090000,3577030,734,722,755,722,4886