stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231023,185900,570668205,761,761,761,761,5564
20231023,185800,570668205,761,761,761,761,0
20231023,185700,570668205,761,761,761,761,0
20231023,185600,570668205,761,761,761,761,0
20231023,185500,570668205,761,761,761,761,0
20231023,185400,570668205,761,761,761,761,0
20231023,185300,570668205,761,761,761,761,0
20231023,185200,570668205,761,761,761,761,0
20231023,185100,570668205,761,761,761,761,0
20231023,185000,570668205,761,761,761,761,0
20231023,184900,570668205,761,761,761,761,0
20231023,184800,570668205,761,761,761,761,0
20231023,184700,570668205,761,761,761,761,0
20231023,184600,570668205,761,761,761,761,0
20231023,184500,570668205,761,761,761,761,0
20231023,184400,570668205,761,761,761,761,0
20231023,184300,570668205,761,761,761,761,0
20231023,184200,570668205,761,761,761,761,0
20231023,184100,570668205,761,761,761,761,0
20231023,184000,570668205,761,761,761,761,0
20231023,183900,570668205,761,761,761,761,0
20231023,183800,570668205,761,761,761,761,0
20231023,183700,570668205,761,761,761,761,0
20231023,183600,570668205,761,761,761,761,0
20231023,183500,570668205,761,761,761,761,0
20231023,183400,570668205,761,761,761,761,0
20231023,183300,570668205,761,761,761,761,0
20231023,183200,570668205,761,761,761,761,0
20231023,183100,570668205,761,761,761,761,0
20231023,183000,570668205,761,761,761,761,0
20231023,182900,570668205,761,761,761,761,5564
20231023,182800,570668205,761,761,761,761,0
20231023,182700,570668205,761,761,761,761,0
20231023,182600,570668205,761,761,761,761,0
20231023,182500,570668205,761,761,761,761,0
20231023,182400,570668205,761,761,761,761,0
20231023,182300,570668205,761,761,761,761,0
20231023,182200,570668205,761,761,761,761,0
20231023,182100,570668205,761,761,761,761,0
20231023,182000,570668205,761,761,761,761,0
20231023,181900,570668205,761,761,761,761,0
20231023,181800,570668205,761,761,761,761,0
20231023,181700,570668205,761,761,761,761,0
20231023,181600,570668205,761,761,761,761,0
20231023,181500,570668205,761,761,761,761,0
20231023,181400,570668205,761,761,761,761,0
20231023,181300,570668205,761,761,761,761,0
20231023,181200,570668205,761,761,761,761,0
20231023,181100,570668205,761,761,761,761,0
20231023,181000,570668205,761,761,761,761,0
20231023,180900,570668205,761,761,761,761,0
20231023,180800,570668205,761,761,761,761,0
20231023,180700,570668205,761,761,761,761,0
20231023,180600,570668205,761,761,761,761,0
20231023,180500,570668205,761,761,761,761,0
20231023,180400,570668205,761,761,761,761,0
20231023,180300,570668205,761,761,761,761,0
20231023,180200,570668205,761,761,761,761,0
20231023,180100,570668205,761,761,761,761,0
20231023,180000,570668205,761,761,761,761,0
20231023,175900,570668205,761,761,761,761,5564
20231023,175800,570668205,761,761,761,761,0
20231023,175700,570668205,761,761,761,761,0
20231023,175600,570668205,761,761,761,761,0
20231023,175500,570668205,761,761,761,761,0
20231023,175400,570668205,761,761,761,761,0
20231023,175300,570668205,761,761,761,761,0
20231023,175200,570668205,761,761,761,761,0
20231023,175100,570668205,761,761,761,761,0
20231023,175000,570668205,761,761,761,761,0
20231023,174900,570668205,761,761,761,761,0
20231023,174800,570668205,761,761,761,761,0
20231023,174700,570668205,761,761,761,761,0
20231023,174600,570668205,761,761,761,761,0
20231023,174500,570668205,761,761,761,761,0
20231023,174400,570668205,761,761,761,761,0
20231023,174300,570668205,761,761,761,761,0
20231023,174200,570668205,761,761,761,761,0
20231023,174100,570668205,761,761,761,761,0
20231023,174000,570668205,761,761,761,761,0
20231023,173900,570668205,761,761,761,761,0
20231023,173800,570668205,761,761,761,761,0
20231023,173700,570668205,761,761,761,761,0
20231023,173600,570668205,761,761,761,761,0
20231023,173500,570668205,761,761,761,761,0
20231023,173400,570668205,761,761,761,761,0
20231023,173300,570668205,761,761,761,761,0
20231023,173200,570668205,761,761,761,761,0
20231023,173100,570668205,761,761,761,761,0
20231023,173000,570668205,761,761,761,761,0
20231023,172900,570668205,761,761,761,761,5564
20231023,172800,570668205,761,761,761,761,0
20231023,172700,570668205,761,761,761,761,0
20231023,172600,570668205,761,761,761,761,0
20231023,172500,570668205,761,761,761,761,0
20231023,172400,570668205,761,761,761,761,0
20231023,172300,570668205,761,761,761,761,0
20231023,172200,570668205,761,761,761,761,0
20231023,172100,570668205,761,761,761,761,0
20231023,172000,570668205,761,761,761,761,0
20231023,171900,570668205,761,761,761,761,0
20231023,171800,570668205,761,761,761,761,0
20231023,171700,570668205,761,761,761,761,0
20231023,171600,570668205,761,761,761,761,0
20231023,171500,570668205,761,761,761,761,0
20231023,171400,570668205,761,761,761,761,0
20231023,171300,570668205,761,761,761,761,0
20231023,171200,570668205,761,761,761,761,0
20231023,171100,570668205,761,761,761,761,0
20231023,171000,570668205,761,761,761,761,0
20231023,170900,570668205,761,761,761,761,0
20231023,170800,570668205,761,761,761,761,0
20231023,170700,570668205,761,761,761,761,0
20231023,170600,570668205,761,761,761,761,0
20231023,170500,570668205,761,761,761,761,0
20231023,170400,570668205,761,761,761,761,0
20231023,170300,570668205,761,761,761,761,0
20231023,170200,570668205,761,761,761,761,0
20231023,170100,570668205,761,761,761,761,0
20231023,170000,570668205,761,761,761,761,0
20231023,165900,570668205,761,761,761,761,5564
20231023,165800,570668205,761,761,761,761,0
20231023,165700,570668205,761,761,761,761,0
20231023,165600,570668205,761,761,761,761,0
20231023,165500,570668205,761,761,761,761,0
20231023,165400,570668205,761,761,761,761,0
20231023,165300,570668205,761,761,761,761,0
20231023,165200,570668205,761,761,761,761,0
20231023,165100,570668205,761,761,761,761,0
20231023,165000,570668205,761,761,761,761,0
20231023,164900,570668205,761,761,761,761,0
20231023,164800,570668205,761,761,761,761,0
20231023,164700,570668205,761,761,761,761,0
20231023,164600,570668205,761,761,761,761,0
20231023,164500,570668205,761,761,761,761,0
20231023,164400,570668205,761,761,761,761,0
20231023,164300,570668205,761,761,761,761,0
20231023,164200,570668205,761,761,761,761,0
20231023,164100,570668205,761,761,761,761,0
20231023,164000,570668205,761,761,761,761,0
20231023,163900,570668205,761,761,761,761,0
20231023,163800,570668205,761,761,761,761,0
20231023,163700,570668205,761,761,761,761,0
20231023,163600,570668205,761,761,761,761,0
20231023,163500,570668205,761,761,761,761,0
20231023,163400,570668205,761,761,761,761,0
20231023,163300,570668205,761,761,761,761,0
20231023,163200,570668205,761,761,761,761,0
20231023,163100,570668205,761,761,761,761,0
20231023,163000,570668205,761,761,761,761,0
20231023,162900,570668205,761,761,761,761,5564
20231023,162800,570668205,761,761,761,761,0
20231023,162700,570668205,761,761,761,761,0
20231023,162600,570668205,761,761,761,761,0
20231023,162500,570668205,761,761,761,761,0
20231023,162400,570668205,761,761,761,761,0
20231023,162300,570668205,761,761,761,761,0
20231023,162200,570668205,761,761,761,761,0
20231023,162100,570668205,761,761,761,761,0
20231023,162000,570668205,761,761,761,761,0
20231023,161900,570668205,761,761,761,761,0
20231023,161800,570668205,761,761,761,761,0
20231023,161700,570668205,761,761,761,761,0
20231023,161600,570668205,761,761,761,761,0
20231023,161500,570668205,761,761,761,761,0
20231023,161400,570668205,761,761,761,761,0
20231023,161300,570668205,761,761,761,761,0
20231023,161200,570668205,761,761,761,761,0
20231023,161100,570668205,761,761,761,761,0
20231023,161000,570668205,761,761,761,761,0
20231023,160900,570668205,761,761,761,761,0
20231023,160800,570668205,761,761,761,761,0
20231023,160700,570668205,761,761,761,761,0
20231023,160600,570668205,761,761,761,761,0
20231023,160500,570668205,761,761,761,761,0
20231023,160400,570668205,761,761,761,761,0
20231023,160300,570668205,761,761,761,761,0
20231023,160200,570668205,761,761,761,761,0
20231023,160100,570668205,761,761,761,761,0
20231023,160000,570668205,761,761,761,761,0
20231023,155900,570668205,761,761,761,761,5564
20231023,155800,570668205,761,761,761,761,0
20231023,155700,570668205,761,761,761,761,0
20231023,155600,570668205,761,761,761,761,0
20231023,155500,570668205,761,761,761,761,0
20231023,155400,570668205,761,761,761,761,0
20231023,155300,570668205,761,761,761,761,0
20231023,155200,570668205,761,761,761,761,0
20231023,155100,570668205,761,761,761,761,0
20231023,155000,570668205,761,761,761,761,0
20231023,154900,570668205,761,761,761,761,0
20231023,154800,570668205,761,761,761,761,0
20231023,154700,570668205,761,761,761,761,0
20231023,154600,570668205,761,761,761,761,0
20231023,154500,570668205,761,761,761,761,0
20231023,154400,570668205,761,761,761,761,0
20231023,154300,570668205,761,761,761,761,0
20231023,154200,570668205,761,761,761,761,0
20231023,154100,570668205,761,761,761,761,0
20231023,154000,570668205,761,761,761,761,0
20231023,153900,570668205,761,761,761,761,0
20231023,153800,570668205,761,761,761,761,0
20231023,153700,570668205,761,761,761,761,0
20231023,153600,570668205,761,761,761,761,0
20231023,153500,570668205,761,761,761,761,0
20231023,153400,570668205,761,761,761,761,0
20231023,153300,570668205,761,761,761,761,0
20231023,153200,570668205,761,761,761,761,0
20231023,153100,570668205,761,761,761,761,0
20231023,153000,570668205,761,761,761,761,5564
20231023,152900,566434001,767,767,767,767,0
20231023,152800,566434001,767,767,767,767,0
20231023,152700,566434001,767,767,767,767,0
20231023,152600,566434001,767,767,767,767,0
20231023,152500,566434001,767,767,767,767,0
20231023,152400,566434001,767,767,767,767,0
20231023,152300,566434001,767,767,767,767,0
20231023,152200,566434001,767,767,767,767,0
20231023,152100,566434001,767,767,767,767,0
20231023,152000,566434001,767,767,767,767,0
20231023,151900,566434001,767,767,767,767,700
20231023,151800,565897101,767,767,767,767,0
20231023,151700,565897101,767,767,767,767,1
20231023,151600,565896334,761,761,761,761,6209
20231023,151500,561171285,767,767,767,767,1
20231023,151400,561170518,767,767,767,767,0
20231023,151300,561170518,767,767,767,767,0
20231023,151200,561170518,767,767,767,767,0
20231023,151100,561170518,767,767,767,767,0
20231023,151000,561170518,767,767,767,767,100
20231023,150900,561093818,767,767,767,767,0
20231023,150800,561093818,767,767,767,767,0
20231023,150700,561093818,767,767,767,767,0
20231023,150600,561093818,767,763,767,760,18254
20231023,150500,547210498,768,763,768,762,6584
20231023,150400,542191190,772,772,772,772,0
20231023,150300,542191190,772,772,772,772,0
20231023,150200,542191190,772,772,772,772,0
20231023,150100,542191190,772,772,772,772,0
20231023,150000,542191190,772,772,772,772,570
20231023,145900,541751150,765,765,765,765,600
20231023,145800,541292150,768,768,768,768,0
20231023,145700,541292150,768,768,768,768,0
20231023,145600,541292150,768,767,768,767,1932
20231023,145500,539808862,767,767,767,767,0
20231023,145400,539808862,767,767,767,762,413
20231023,145300,539494096,762,762,762,762,2200
20231023,145200,537817696,762,762,762,762,0
20231023,145100,537817696,762,764,764,762,172
20231023,145000,537686627,762,762,762,762,0
20231023,144900,537686627,762,762,762,762,0
20231023,144800,537686627,762,763,763,762,4657
20231023,144700,534137009,763,764,764,763,12787
20231023,144600,524376757,764,768,768,764,7661
20231023,144500,518520093,765,767,767,765,5589
20231023,144400,514240116,769,769,769,769,0
20231023,144300,514240116,769,769,769,769,0
20231023,144200,514240116,769,769,769,769,0
20231023,144100,514240116,769,769,769,769,0
20231023,144000,514240116,769,769,769,769,22
20231023,143900,514223198,770,770,770,770,0
20231023,143800,514223198,770,770,770,770,1754
20231023,143700,512872618,771,771,771,771,2
20231023,143600,512871076,770,770,770,770,611
20231023,143500,512400606,770,770,770,766,4632
20231023,143400,508840428,772,772,772,772,0
20231023,143300,508840428,772,772,772,772,0
20231023,143200,508840428,772,772,772,772,0
20231023,143100,508840428,772,772,772,772,0
20231023,143000,508840428,772,772,772,772,0
20231023,142900,508840428,772,772,772,772,0
20231023,142800,508840428,772,772,772,772,0
20231023,142700,508840428,772,769,772,769,1276
20231023,142600,507855696,766,770,770,766,285
20231023,142500,507636870,772,771,772,771,807
20231023,142400,507014407,771,770,771,766,2039
20231023,142300,505442358,766,770,771,766,417
20231023,142200,505121451,766,766,766,766,0
20231023,142100,505121451,766,766,766,766,500
20231023,142000,504738451,771,771,771,771,26
20231023,141900,504718405,766,772,772,766,2270
20231023,141800,502966707,772,772,772,772,4444
20231023,141700,499535939,775,775,775,775,0
20231023,141600,499535939,775,775,775,775,0
20231023,141500,499535939,775,775,775,775,0
20231023,141400,499535939,775,775,775,775,1
20231023,141300,499535164,767,771,771,767,288
20231023,141200,499314112,775,775,775,775,145
20231023,141100,499201737,776,776,776,776,0
20231023,141000,499201737,776,776,776,776,186
20231023,140900,499057401,771,776,776,771,5004
20231023,140800,495197497,773,771,773,771,2546
20231023,140700,493233731,771,771,771,771,0
20231023,140600,493233731,771,771,771,771,0
20231023,140500,493233731,771,771,771,771,0
20231023,140400,493233731,771,771,771,771,186
20231023,140300,493090325,765,766,766,765,5000
20231023,140200,489265226,765,765,765,765,0
20231023,140100,489265226,765,765,765,765,0
20231023,140000,489265226,765,770,770,765,500
20231023,135900,488882717,770,770,770,770,0
20231023,135800,488882717,770,770,770,770,0
20231023,135700,488882717,770,770,770,770,0
20231023,135600,488882717,770,770,770,764,1599
20231023,135500,487660775,771,770,771,770,5489
20231023,135400,483434055,770,764,770,764,6209
20231023,135300,478690353,764,768,769,764,25
20231023,135200,478671172,766,765,766,765,120
20231023,135100,478579353,764,764,764,764,24
20231023,135000,478561017,764,764,764,764,45
20231023,134900,478526637,764,765,765,764,715
20231023,134800,477979687,770,770,770,770,530
20231023,134700,477571587,771,771,771,771,0
20231023,134600,477571587,771,771,771,771,1
20231023,134500,477570816,765,766,766,765,921
20231023,134400,476866151,773,773,773,773,0
20231023,134300,476866151,773,769,773,769,13
20231023,134200,476856150,768,768,768,768,402
20231023,134100,476547414,778,771,778,771,6871
20231023,134000,471236277,767,773,773,767,218
20231023,133900,471068949,769,769,769,769,0
20231023,133800,471068949,769,775,775,769,807
20231023,133700,470447470,775,775,775,775,3
20231023,133600,470445145,776,776,776,776,0
20231023,133500,470445145,776,776,776,776,0
20231023,133400,470445145,776,777,777,776,2
20231023,133300,470443592,770,770,770,770,29
20231023,133200,470421262,770,772,772,770,790
20231023,133100,469812200,771,774,774,771,2
20231023,133000,469810655,772,771,772,771,520
20231023,132900,469409251,772,772,772,772,516
20231023,132800,469010899,772,772,772,772,0
20231023,132700,469010899,772,776,776,772,117
20231023,132600,468920220,776,776,776,776,19
20231023,132500,468905476,776,777,777,776,417
20231023,132400,468581482,777,778,778,777,103
20231023,132300,468501418,778,778,778,778,505
20231023,132200,468108528,778,778,778,778,20
20231023,132100,468092968,787,787,787,787,0
20231023,132000,468092968,787,787,787,787,0
20231023,131900,468092968,787,787,787,787,0
20231023,131800,468092968,787,778,787,778,51
20231023,131700,468053281,778,778,778,778,0
20231023,131600,468053281,778,778,778,778,0
20231023,131500,468053281,778,778,778,778,0
20231023,131400,468053281,778,779,779,778,595
20231023,131300,467590364,778,778,778,778,50
20231023,131200,467551464,782,783,783,782,293
20231023,131100,467322051,783,783,783,783,24
20231023,131000,467303259,787,787,787,787,0
20231023,130900,467303259,787,787,787,787,0
20231023,130800,467303259,787,777,787,777,552
20231023,130700,466869421,785,785,785,785,1
20231023,130600,466868636,777,777,777,777,0
20231023,130500,466868636,777,795,795,777,942
20231023,130400,466135788,798,798,798,798,0
20231023,130300,466135788,798,789,798,788,13530
20231023,130200,455341786,798,798,798,798,0
20231023,130100,455341786,798,798,798,798,0
20231023,130000,455341786,798,798,798,798,0
20231023,125900,455341786,798,798,798,798,0
20231023,125800,455341786,798,798,798,798,0
20231023,125700,455341786,798,798,798,798,0
20231023,125600,455341786,798,783,798,783,613
20231023,125500,454855887,779,779,779,779,0
20231023,125400,454855887,779,779,779,779,15
20231023,125300,454844202,786,786,786,786,100
20231023,125200,454765602,787,787,787,787,50
20231023,125100,454726252,789,789,789,789,0
20231023,125000,454726252,789,789,789,789,0
20231023,124900,454726252,789,789,789,789,0
20231023,124800,454726252,789,789,789,789,0
20231023,124700,454726252,789,789,789,789,0
20231023,124600,454726252,789,789,789,789,0
20231023,124500,454726252,789,789,789,789,0
20231023,124400,454726252,789,789,789,789,0
20231023,124300,454726252,789,789,789,789,0
20231023,124200,454726252,789,788,789,788,200
20231023,124100,454568468,781,781,781,781,0
20231023,124000,454568468,781,781,781,781,426
20231023,123900,454235762,773,780,780,773,701
20231023,123800,453693259,791,791,791,791,174
20231023,123700,453555625,791,791,791,791,0
20231023,123600,453555625,791,791,791,791,100
20231023,123500,453476525,793,793,793,793,0
20231023,123400,453476525,793,789,793,788,35
20231023,123300,453448918,793,783,793,783,4517
20231023,123200,449876964,783,788,788,783,860
20231023,123100,449200050,788,788,788,788,100
20231023,123000,449121250,788,783,788,783,836
20231023,122900,448466162,782,782,782,782,1
20231023,122800,448465380,780,780,780,780,1200
20231023,122700,447529380,780,780,780,780,732
20231023,122600,446958420,780,780,780,780,0
20231023,122500,446958420,780,776,780,776,6500
20231023,122400,441898754,776,776,776,776,0
20231023,122300,441898754,776,776,776,776,2
20231023,122200,441897202,776,776,776,776,0
20231023,122100,441897202,776,777,777,770,317
20231023,122000,441652431,771,773,773,771,509
20231023,121900,441259395,773,773,773,773,0
20231023,121800,441259395,773,773,773,773,1703
20231023,121700,439942976,778,778,778,778,0
20231023,121600,439942976,778,777,778,777,179
20231023,121500,439803859,777,778,778,771,2822
20231023,121400,437617400,778,778,779,778,1150
20231023,121300,436722679,778,778,778,778,0
20231023,121200,436722679,778,778,778,778,0
20231023,121100,436722679,778,778,778,778,0
20231023,121000,436722679,778,778,778,778,0
20231023,120900,436722679,778,778,778,778,0
20231023,120800,436722679,778,778,778,778,0
20231023,120700,436722679,778,778,778,778,2
20231023,120600,436721123,779,781,781,779,598
20231023,120500,436254838,781,781,781,781,0
20231023,120400,436254838,781,784,784,781,5
20231023,120300,436250921,782,782,782,782,0
20231023,120200,436250921,782,782,782,782,0
20231023,120100,436250921,782,782,782,782,0
20231023,120000,436250921,782,782,782,782,0
20231023,115900,436250921,782,790,790,782,164
20231023,115800,436122633,791,787,793,787,922
20231023,115700,435395860,788,787,788,787,5
20231023,115600,435391924,780,782,782,780,188
20231023,115500,435245053,792,792,792,792,0
20231023,115400,435245053,792,792,792,792,0
20231023,115300,435245053,792,792,792,792,0
20231023,115200,435245053,792,785,792,785,50
20231023,115100,435205523,782,782,782,782,1
20231023,115000,435204741,782,783,783,782,119
20231023,114900,435111682,786,786,786,786,208
20231023,114800,434948194,783,786,786,783,1756
20231023,114700,433569797,787,787,787,787,0
20231023,114600,433569797,787,787,787,787,0
20231023,114500,433569797,787,788,795,787,3996
20231023,114400,430423617,788,788,788,788,132
20231023,114300,430319601,788,788,796,788,13
20231023,114200,430309342,790,790,790,790,1500
20231023,114100,429124342,790,790,790,790,312
20231023,114000,428877862,793,793,793,793,0
20231023,113900,428877862,793,793,793,793,0
20231023,113800,428877862,793,793,793,793,0
20231023,113700,428877862,793,793,793,793,0
20231023,113600,428877862,793,793,793,793,1
20231023,113500,428877069,790,790,790,790,30
20231023,113400,428853369,790,791,791,790,476
20231023,113300,428477324,791,791,791,791,11
20231023,113200,428468623,791,792,792,791,350
20231023,113100,428191603,794,796,796,794,9817
20231023,113000,420377761,796,796,796,796,1094
20231023,112900,419506937,796,797,797,796,43
20231023,112800,419472708,797,797,797,797,9
20231023,112700,419465535,797,797,797,796,1014
20231023,112600,418658343,797,797,797,797,721
20231023,112500,418083706,799,802,802,799,53
20231023,112400,418041203,797,797,797,797,0
20231023,112300,418041203,797,797,797,797,1
20231023,112200,418040406,805,805,805,805,0
20231023,112100,418040406,805,805,805,805,0
20231023,112000,418040406,805,805,805,805,1000
20231023,111900,417235406,805,805,805,805,0
20231023,111800,417235406,805,803,805,796,695
20231023,111700,416682149,797,797,797,797,47
20231023,111600,416644690,806,806,806,806,0
20231023,111500,416644690,806,797,806,797,2732
20231023,111400,414449063,799,800,800,796,4146
20231023,111300,411147806,800,800,800,800,2
20231023,111200,411146206,805,805,805,805,0
20231023,111100,411146206,805,805,805,805,0
20231023,111000,411146206,805,805,805,805,8
20231023,110900,411139766,805,805,805,805,18
20231023,110800,411125276,804,804,804,804,0
20231023,110700,411125276,804,805,806,804,1143
20231023,110600,410204996,806,806,806,806,0
20231023,110500,410204996,806,795,806,795,49
20231023,110400,410165790,794,801,801,794,4522
20231023,110300,406567332,804,801,804,801,1517
20231023,110200,405352164,806,806,806,806,0
20231023,110100,405352164,806,802,806,801,477
20231023,110000,404969407,801,803,803,801,3841
20231023,105900,401885486,808,808,808,808,1
20231023,105800,401884678,809,809,809,809,0
20231023,105700,401884678,809,805,809,803,10212
20231023,105600,393684258,810,810,810,810,0
20231023,105500,393684258,810,810,810,810,0
20231023,105400,393684258,810,810,810,810,0
20231023,105300,393684258,810,810,810,810,0
20231023,105200,393684258,810,810,810,810,0
20231023,105100,393684258,810,810,810,810,133
20231023,105000,393576528,803,804,804,803,966
20231023,104900,392800730,810,808,810,808,959
20231023,104800,392025856,810,810,810,810,0
20231023,104700,392025856,810,808,810,808,43
20231023,104600,391991110,808,808,808,808,0
20231023,104500,391991110,808,808,808,808,2
20231023,104400,391989494,807,805,807,805,114
20231023,104300,391897666,805,803,806,803,9717
20231023,104200,384094514,803,803,803,803,92
20231023,104100,384020638,806,806,806,806,2451
20231023,104000,382045132,807,803,807,803,62
20231023,103900,381995110,807,807,807,807,1
20231023,103800,381994303,802,802,802,802,1117
20231023,103700,381098469,805,809,809,805,478
20231023,103600,380712733,809,809,809,809,0
20231023,103500,380712733,809,810,812,809,10961
20231023,103400,371814224,811,802,811,801,2055
20231023,103300,370154054,803,803,803,803,20
20231023,103200,370137994,804,799,804,798,2896
20231023,103100,367825887,806,806,806,806,0
20231023,103000,367825887,806,801,806,800,1106
20231023,102900,366940971,801,801,801,801,5
20231023,102800,366936966,801,801,801,801,1
20231023,102700,366936165,800,798,800,792,6733
20231023,102600,361583049,799,800,800,799,2103
20231023,102500,359902650,800,802,802,800,5000
20231023,102400,355898079,802,807,807,802,4715
20231023,102300,352112022,807,808,808,807,2700
20231023,102200,349932365,814,808,814,808,15
20231023,102100,349920239,814,813,814,813,2315
20231023,102000,348035840,814,813,814,807,224
20231023,101900,347854211,814,814,814,814,0
20231023,101800,347854211,814,814,814,814,0
20231023,101700,347854211,814,814,814,814,24
20231023,101600,347834675,814,806,814,806,174
20231023,101500,347694231,806,806,806,805,52
20231023,101400,347652327,806,807,807,806,51
20231023,101300,347611220,808,806,808,806,502
20231023,101200,347206604,808,808,808,808,2
20231023,101100,347204988,808,808,808,808,100
20231023,101000,347124188,808,808,808,808,1
20231023,100900,347123380,808,808,808,808,1
20231023,100800,347122572,808,808,808,808,26
20231023,100700,347101564,808,808,808,808,1
20231023,100600,347100756,815,807,815,806,1975
20231023,100500,345508349,818,806,818,806,17
20231023,100400,345494491,806,812,819,803,11901
20231023,100300,335853875,812,824,824,812,8967
20231023,100200,328515178,825,822,825,822,462
20231023,100100,328134099,822,830,830,822,1758
20231023,100000,326685467,830,835,835,826,9379
20231023,095900,318913189,831,832,833,829,1943
20231023,095800,317299187,834,834,834,834,6
20231023,095700,317294183,830,829,835,824,6042
20231023,095600,312275715,825,829,836,825,5899
20231023,095500,307389909,829,818,837,818,23190
20231023,095400,288112567,835,816,835,816,8632
20231023,095300,281001514,835,835,835,835,0
20231023,095200,281001514,835,832,835,826,10816
20231023,095100,271994132,832,827,832,827,14399
20231023,095000,260046551,827,816,827,816,40868
20231023,094900,226564432,816,809,816,809,12010
20231023,094800,216835785,810,810,810,810,2
20231023,094700,216834165,810,814,814,809,158
20231023,094600,216706143,814,808,814,808,404
20231023,094500,216379060,808,808,808,808,3
20231023,094400,216376636,808,809,809,806,103
20231023,094300,216293413,809,809,809,809,1
20231023,094200,216292604,809,803,809,803,72
20231023,094100,216234777,803,812,812,803,276
20231023,094000,216010692,812,807,812,807,20305
20231023,093900,199571020,808,799,808,799,189
20231023,093800,199418532,799,802,807,799,204
20231023,093700,199255258,802,804,808,801,635
20231023,093600,198744740,808,808,808,804,26
20231023,093500,198723736,808,808,808,808,1
20231023,093400,198722928,808,808,808,804,370
20231023,093300,198424308,808,810,810,804,1301
20231023,093200,197372729,810,799,810,799,4155
20231023,093100,194021395,799,803,805,798,22516
20231023,093000,175999172,803,799,804,798,503
20231023,092900,175597364,803,804,804,795,11694
20231023,092800,166244689,804,799,804,795,20457
20231023,092700,149974393,804,802,804,802,1666
20231023,092600,148638134,800,803,803,796,1034
20231023,092500,147814376,804,803,808,803,4739
20231023,092400,143999793,803,794,803,794,9697
20231023,092300,136263522,795,795,795,795,0
20231023,092200,136263522,795,795,795,795,101
20231023,092100,136183227,795,792,795,792,506
20231023,092000,135782457,792,795,795,792,50
20231023,091900,135742777,796,802,802,796,1966
20231023,091800,134173905,803,803,803,803,600
20231023,091700,133692105,809,802,809,792,12003
20231023,091600,124156705,797,792,804,792,5887
20231023,091500,119455775,797,797,797,792,1347
20231023,091400,118385966,792,793,798,792,3765
20231023,091300,115393907,794,806,806,790,2999
20231023,091200,113004750,820,800,826,800,39375
20231023,091100,80813994,799,782,799,782,5551
20231023,091000,76439502,781,774,781,774,4037
20231023,090900,73299364,773,771,773,771,1575
20231023,090800,72083993,772,772,772,770,3652
20231023,090700,69266558,770,761,771,760,62484
20231023,090600,21452464,768,758,768,758,3149
20231023,090500,19060350,765,767,767,765,4301
20231023,090400,15769189,770,754,770,753,14832
20231023,090300,4548079,754,754,755,753,900
20231023,090200,3869231,758,750,760,749,1663
20231023,090100,2617532,760,744,760,742,1192
20231023,090000,1715617,744,760,760,734,2270