stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,190500,1674695377,919,919,919,919,9328
20231030,190400,1674695377,919,919,919,919,0
20231030,190300,1674695377,919,919,919,919,0
20231030,190200,1674695377,919,919,919,919,0
20231030,190100,1674695377,919,919,919,919,0
20231030,190000,1674695377,919,919,919,919,0
20231030,185900,1674695377,919,919,919,919,0
20231030,185800,1674695377,919,919,919,919,0
20231030,185700,1674695377,919,919,919,919,0
20231030,185600,1674695377,919,919,919,919,0
20231030,185500,1674695377,919,919,919,919,0
20231030,185400,1674695377,919,919,919,919,0
20231030,185300,1674695377,919,919,919,919,0
20231030,185200,1674695377,919,919,919,919,0
20231030,185100,1674695377,919,919,919,919,0
20231030,185000,1674695377,919,919,919,919,0
20231030,184900,1674695377,919,919,919,919,0
20231030,184800,1674695377,919,919,919,919,0
20231030,184700,1674695377,919,919,919,919,0
20231030,184600,1674695377,919,919,919,919,0
20231030,184500,1674695377,919,919,919,919,0
20231030,184400,1674695377,919,919,919,919,0
20231030,184300,1674695377,919,919,919,919,0
20231030,184200,1674695377,919,919,919,919,0
20231030,184100,1674695377,919,919,919,919,0
20231030,184000,1674695377,919,919,919,919,0
20231030,183900,1674695377,919,919,919,919,0
20231030,183800,1674695377,919,919,919,919,0
20231030,183700,1674695377,919,919,919,919,0
20231030,183600,1674695377,919,919,919,919,0
20231030,183500,1674695377,919,919,919,919,9328
20231030,183400,1674695377,919,919,919,919,0
20231030,183300,1674695377,919,919,919,919,0
20231030,183200,1674695377,919,919,919,919,0
20231030,183100,1674695377,919,919,919,919,0
20231030,183000,1674695377,919,919,919,919,0
20231030,182900,1674695377,919,919,919,919,0
20231030,182800,1674695377,919,919,919,919,0
20231030,182700,1674695377,919,919,919,919,0
20231030,182600,1674695377,919,919,919,919,0
20231030,182500,1674695377,919,919,919,919,0
20231030,182400,1674695377,919,919,919,919,0
20231030,182300,1674695377,919,919,919,919,0
20231030,182200,1674695377,919,919,919,919,0
20231030,182100,1674695377,919,919,919,919,0
20231030,182000,1674695377,919,919,919,919,0
20231030,181900,1674695377,919,919,919,919,0
20231030,181800,1674695377,919,919,919,919,0
20231030,181700,1674695377,919,919,919,919,0
20231030,181600,1674695377,919,919,919,919,0
20231030,181500,1674695377,919,919,919,919,0
20231030,181400,1674695377,919,919,919,919,0
20231030,181300,1674695377,919,919,919,919,0
20231030,181200,1674695377,919,919,919,919,0
20231030,181100,1674695377,919,919,919,919,0
20231030,181000,1674695377,919,919,919,919,0
20231030,180900,1674695377,919,919,919,919,0
20231030,180800,1674695377,919,919,919,919,0
20231030,180700,1674695377,919,919,919,919,0
20231030,180600,1674695377,919,919,919,919,0
20231030,180500,1674695377,919,919,919,919,9328
20231030,180400,1674695377,919,919,919,919,0
20231030,180300,1674695377,919,919,919,919,0
20231030,180200,1674695377,919,919,919,919,0
20231030,180100,1674695377,919,919,919,919,0
20231030,180000,1674695377,919,919,919,919,0
20231030,175900,1674695377,919,919,919,919,0
20231030,175800,1674695377,919,919,919,919,0
20231030,175700,1674695377,919,919,919,919,0
20231030,175600,1674695377,919,919,919,919,0
20231030,175500,1674695377,919,919,919,919,0
20231030,175400,1674695377,919,919,919,919,0
20231030,175300,1674695377,919,919,919,919,0
20231030,175200,1674695377,919,919,919,919,0
20231030,175100,1674695377,919,919,919,919,0
20231030,175000,1674695377,919,919,919,919,0
20231030,174900,1674695377,919,919,919,919,0
20231030,174800,1674695377,919,919,919,919,0
20231030,174700,1674695377,919,919,919,919,0
20231030,174600,1674695377,919,919,919,919,0
20231030,174500,1674695377,919,919,919,919,0
20231030,174400,1674695377,919,919,919,919,0
20231030,174300,1674695377,919,919,919,919,0
20231030,174200,1674695377,919,919,919,919,0
20231030,174100,1674695377,919,919,919,919,0
20231030,174000,1674695377,919,919,919,919,0
20231030,173900,1674695377,919,919,919,919,0
20231030,173800,1674695377,919,919,919,919,0
20231030,173700,1674695377,919,919,919,919,0
20231030,173600,1674695377,919,919,919,919,0
20231030,173500,1674695377,919,919,919,919,9328
20231030,173400,1674695377,919,919,919,919,0
20231030,173300,1674695377,919,919,919,919,0
20231030,173200,1674695377,919,919,919,919,0
20231030,173100,1674695377,919,919,919,919,0
20231030,173000,1674695377,919,919,919,919,0
20231030,172900,1674695377,919,919,919,919,0
20231030,172800,1674695377,919,919,919,919,0
20231030,172700,1674695377,919,919,919,919,0
20231030,172600,1674695377,919,919,919,919,0
20231030,172500,1674695377,919,919,919,919,0
20231030,172400,1674695377,919,919,919,919,0
20231030,172300,1674695377,919,919,919,919,0
20231030,172200,1674695377,919,919,919,919,0
20231030,172100,1674695377,919,919,919,919,0
20231030,172000,1674695377,919,919,919,919,0
20231030,171900,1674695377,919,919,919,919,0
20231030,171800,1674695377,919,919,919,919,0
20231030,171700,1674695377,919,919,919,919,0
20231030,171600,1674695377,919,919,919,919,0
20231030,171500,1674695377,919,919,919,919,0
20231030,171400,1674695377,919,919,919,919,0
20231030,171300,1674695377,919,919,919,919,0
20231030,171200,1674695377,919,919,919,919,0
20231030,171100,1674695377,919,919,919,919,0
20231030,171000,1674695377,919,919,919,919,0
20231030,170900,1674695377,919,919,919,919,0
20231030,170800,1674695377,919,919,919,919,0
20231030,170700,1674695377,919,919,919,919,0
20231030,170600,1674695377,919,919,919,919,0
20231030,170500,1674695377,919,919,919,919,9328
20231030,170400,1674695377,919,919,919,919,0
20231030,170300,1674695377,919,919,919,919,0
20231030,170200,1674695377,919,919,919,919,0
20231030,170100,1674695377,919,919,919,919,0
20231030,170000,1674695377,919,919,919,919,0
20231030,165900,1674695377,919,919,919,919,0
20231030,165800,1674695377,919,919,919,919,0
20231030,165700,1674695377,919,919,919,919,0
20231030,165600,1674695377,919,919,919,919,0
20231030,165500,1674695377,919,919,919,919,0
20231030,165400,1674695377,919,919,919,919,0
20231030,165300,1674695377,919,919,919,919,0
20231030,165200,1674695377,919,919,919,919,0
20231030,165100,1674695377,919,919,919,919,0
20231030,165000,1674695377,919,919,919,919,0
20231030,164900,1674695377,919,919,919,919,0
20231030,164800,1674695377,919,919,919,919,0
20231030,164700,1674695377,919,919,919,919,0
20231030,164600,1674695377,919,919,919,919,0
20231030,164500,1674695377,919,919,919,919,0
20231030,164400,1674695377,919,919,919,919,0
20231030,164300,1674695377,919,919,919,919,0
20231030,164200,1674695377,919,919,919,919,0
20231030,164100,1674695377,919,919,919,919,0
20231030,164000,1674695377,919,919,919,919,0
20231030,163900,1674695377,919,919,919,919,0
20231030,163800,1674695377,919,919,919,919,0
20231030,163700,1674695377,919,919,919,919,0
20231030,163600,1674695377,919,919,919,919,0
20231030,163500,1674695377,919,919,919,919,9328
20231030,163400,1674695377,919,919,919,919,0
20231030,163300,1674695377,919,919,919,919,0
20231030,163200,1674695377,919,919,919,919,0
20231030,163100,1674695377,919,919,919,919,0
20231030,163000,1674695377,919,919,919,919,0
20231030,162900,1674695377,919,919,919,919,0
20231030,162800,1674695377,919,919,919,919,0
20231030,162700,1674695377,919,919,919,919,0
20231030,162600,1674695377,919,919,919,919,0
20231030,162500,1674695377,919,919,919,919,0
20231030,162400,1674695377,919,919,919,919,0
20231030,162300,1674695377,919,919,919,919,0
20231030,162200,1674695377,919,919,919,919,0
20231030,162100,1674695377,919,919,919,919,0
20231030,162000,1674695377,919,919,919,919,0
20231030,161900,1674695377,919,919,919,919,0
20231030,161800,1674695377,919,919,919,919,0
20231030,161700,1674695377,919,919,919,919,0
20231030,161600,1674695377,919,919,919,919,0
20231030,161500,1674695377,919,919,919,919,0
20231030,161400,1674695377,919,919,919,919,0
20231030,161300,1674695377,919,919,919,919,0
20231030,161200,1674695377,919,919,919,919,0
20231030,161100,1674695377,919,919,919,919,0
20231030,161000,1674695377,919,919,919,919,0
20231030,160900,1674695377,919,919,919,919,0
20231030,160800,1674695377,919,919,919,919,0
20231030,160700,1674695377,919,919,919,919,0
20231030,160600,1674695377,919,919,919,919,0
20231030,160500,1674695377,919,919,919,919,9328
20231030,160400,1674695377,919,919,919,919,0
20231030,160300,1674695377,919,919,919,919,0
20231030,160200,1674695377,919,919,919,919,0
20231030,160100,1674695377,919,919,919,919,0
20231030,160000,1674695377,919,919,919,919,0
20231030,155900,1674695377,919,919,919,919,0
20231030,155800,1674695377,919,919,919,919,0
20231030,155700,1674695377,919,919,919,919,0
20231030,155600,1674695377,919,919,919,919,0
20231030,155500,1674695377,919,919,919,919,0
20231030,155400,1674695377,919,919,919,919,0
20231030,155300,1674695377,919,919,919,919,0
20231030,155200,1674695377,919,919,919,919,0
20231030,155100,1674695377,919,919,919,919,0
20231030,155000,1674695377,919,919,919,919,0
20231030,154900,1674695377,919,919,919,919,0
20231030,154800,1674695377,919,919,919,919,0
20231030,154700,1674695377,919,919,919,919,0
20231030,154600,1674695377,919,919,919,919,0
20231030,154500,1674695377,919,919,919,919,0
20231030,154400,1674695377,919,919,919,919,0
20231030,154300,1674695377,919,919,919,919,0
20231030,154200,1674695377,919,919,919,919,0
20231030,154100,1674695377,919,919,919,919,0
20231030,154000,1674695377,919,919,919,919,0
20231030,153900,1674695377,919,919,919,919,0
20231030,153800,1674695377,919,919,919,919,0
20231030,153700,1674695377,919,919,919,919,0
20231030,153600,1674695377,919,919,919,919,0
20231030,153500,1674695377,919,919,919,919,9328
20231030,153400,1674695377,919,919,919,919,0
20231030,153300,1674695377,919,919,919,919,0
20231030,153200,1674695377,919,919,919,919,0
20231030,153100,1674695377,919,919,919,919,0
20231030,153000,1674695377,919,919,919,919,9328
20231030,152900,1666122945,919,919,919,919,0
20231030,152800,1666122945,919,919,919,919,0
20231030,152700,1666122945,919,919,919,919,0
20231030,152600,1666122945,919,919,919,919,0
20231030,152500,1666122945,919,919,919,919,0
20231030,152400,1666122945,919,919,919,919,0
20231030,152300,1666122945,919,919,919,919,0
20231030,152200,1666122945,919,919,919,919,0
20231030,152100,1666122945,919,919,919,919,0
20231030,152000,1666122945,919,919,919,919,0
20231030,151900,1666122945,919,919,919,913,2899
20231030,151800,1663462934,919,918,919,913,666
20231030,151700,1662851265,922,922,922,922,0
20231030,151600,1662851265,922,922,922,913,2186
20231030,151500,1660835791,918,911,918,911,4451
20231030,151400,1656752773,911,911,911,911,1001
20231030,151300,1655840862,918,911,918,911,3011
20231030,151200,1653097764,918,909,918,909,684
20231030,151100,1652475036,920,913,920,909,1481
20231030,151000,1651125198,921,921,922,914,12123
20231030,150900,1640019792,922,923,923,922,1032
20231030,150800,1639067756,923,930,930,923,111
20231030,150700,1638965230,929,929,929,925,1302
20231030,150600,1637755688,930,930,930,930,0
20231030,150500,1637755688,930,930,930,930,0
20231030,150400,1637755688,930,930,930,930,0
20231030,150300,1637755688,930,930,930,930,7104
20231030,150200,1631148968,930,930,930,930,344
20231030,150100,1630829048,930,930,930,930,1317
20231030,150000,1629604238,930,923,930,923,526
20231030,145900,1629118600,930,934,934,930,3045
20231030,145800,1626283809,932,932,932,932,0
20231030,145700,1626283809,932,932,933,931,400
20231030,145600,1625911008,932,932,932,932,1000
20231030,145500,1624979008,930,930,931,920,6193
20231030,145400,1619255845,930,930,931,930,3555
20231030,145300,1615947195,930,934,934,930,863
20231030,145200,1615143751,934,935,935,933,881
20231030,145100,1614320519,937,935,937,935,959
20231030,145000,1613423032,935,935,935,935,1117
20231030,144900,1612378637,935,935,935,935,647
20231030,144800,1611773692,937,935,937,935,96
20231030,144700,1611683865,935,925,936,925,6020
20231030,144600,1606065198,930,932,932,930,6697
20231030,144500,1599831880,932,934,934,932,2134
20231030,144400,1597840890,931,931,934,931,1953
20231030,144300,1596019798,931,927,931,927,3018
20231030,144200,1593217054,927,927,927,927,59
20231030,144100,1593162361,928,926,928,926,1406
20231030,144000,1591858843,922,923,923,922,209
20231030,143900,1591666140,922,922,922,922,134
20231030,143800,1591542592,926,922,926,922,5
20231030,143700,1591537970,926,926,926,926,0
20231030,143600,1591537970,926,926,926,926,1
20231030,143500,1591537044,921,920,921,920,376
20231030,143400,1591191114,920,923,923,920,9081
20231030,143300,1582825163,923,923,923,923,10
20231030,143200,1582815933,923,923,923,923,309
20231030,143100,1582530726,929,930,930,929,388
20231030,143000,1582170127,930,929,930,929,892
20231030,142900,1581341326,930,930,930,930,0
20231030,142800,1581341326,930,930,930,930,0
20231030,142700,1581341326,930,927,930,923,1230
20231030,142600,1580204744,929,929,929,929,0
20231030,142500,1580204744,929,929,929,929,0
20231030,142400,1580204744,929,932,932,929,501
20231030,142300,1579739312,933,933,933,933,3110
20231030,142200,1576837682,933,934,934,933,79
20231030,142100,1576763922,935,934,935,934,651
20231030,142000,1576155238,934,934,934,933,9
20231030,141900,1576146836,935,935,935,935,6
20231030,141800,1576141226,937,935,937,935,110
20231030,141700,1576038373,935,935,935,935,100
20231030,141600,1575944873,935,933,936,933,1128
20231030,141500,1574890236,933,933,933,933,1585
20231030,141400,1573411431,933,933,933,933,855
20231030,141300,1572613716,933,933,933,933,218
20231030,141200,1572410322,933,937,940,933,840
20231030,141100,1571624877,943,943,946,938,3005
20231030,141000,1568795421,946,941,946,941,4025
20231030,140900,1565004161,942,934,942,934,14193
20231030,140800,1551684214,934,934,934,934,0
20231030,140700,1551684214,934,934,934,934,2189
20231030,140600,1549639688,934,930,934,930,4204
20231030,140500,1545720167,933,926,933,926,309
20231030,140400,1545432661,930,930,930,930,2115
20231030,140300,1543465711,933,934,934,930,2414
20231030,140200,1541219804,934,934,934,934,59
20231030,140100,1541164698,934,930,934,930,10555
20231030,140000,1531336002,930,921,930,921,10000
20231030,135900,1522048841,920,921,921,920,300
20231030,135800,1521772739,923,925,925,923,286
20231030,135700,1521508463,923,923,923,923,2
20231030,135600,1521506617,922,924,924,922,126
20231030,135500,1521390263,930,930,930,930,0
20231030,135400,1521390263,930,930,930,930,218
20231030,135300,1521187523,931,931,931,931,366
20231030,135200,1520846777,920,931,931,920,1009
20231030,135100,1519916011,919,919,919,919,1
20231030,135000,1519915092,920,919,920,919,3472
20231030,134900,1516722878,919,922,922,919,130
20231030,134800,1516603299,922,922,922,922,1
20231030,134700,1516602377,919,919,919,919,37
20231030,134600,1516568374,917,924,924,917,712
20231030,134500,1515915120,925,931,931,925,142
20231030,134400,1515783533,932,922,932,922,80
20231030,134300,1515709473,922,925,925,922,1568
20231030,134200,1514263762,928,928,928,928,155
20231030,134100,1514119922,933,933,933,933,0
20231030,134000,1514119922,933,933,933,933,37
20231030,133900,1514085401,933,933,933,929,495
20231030,133800,1513624093,932,930,934,930,1820
20231030,133700,1511926544,926,926,929,926,650
20231030,133600,1511323215,925,920,925,920,3578
20231030,133500,1508018200,916,916,919,916,596
20231030,133400,1507471961,916,915,916,909,2336
20231030,133300,1505334904,905,914,914,905,22702
20231030,133200,1484718254,914,923,923,914,5161
20231030,133100,1479984418,923,923,924,923,196
20231030,133000,1479803448,923,923,923,922,1966
20231030,132900,1477989090,923,922,923,912,4832
20231030,132800,1473546727,919,919,919,917,1768
20231030,132700,1471923532,918,918,918,918,6
20231030,132600,1471918024,918,918,918,918,507
20231030,132500,1471452598,919,921,921,919,1568
20231030,132400,1470010674,928,928,928,928,0
20231030,132300,1470010674,928,928,928,928,7
20231030,132200,1470004178,920,926,926,919,3155
20231030,132100,1467090338,930,930,930,930,193
20231030,132000,1466910848,932,932,932,932,1
20231030,131900,1466909916,932,926,932,925,6261
20231030,131800,1461117975,932,932,932,932,0
20231030,131700,1461117975,932,926,935,926,11565
20231030,131600,1450353769,927,927,927,927,0
20231030,131500,1450353769,927,925,927,919,207
20231030,131400,1450162320,925,925,925,925,1
20231030,131300,1450161395,917,929,929,917,1192
20231030,131200,1449065014,929,922,929,920,1687
20231030,131100,1447501243,930,930,930,930,0
20231030,131000,1447501243,930,930,930,930,60
20231030,130900,1447445443,933,934,934,927,7416
20231030,130800,1440554773,929,928,935,928,514
20231030,130700,1440076934,928,922,928,922,283
20231030,130600,1439814630,929,929,929,929,0
20231030,130500,1439814630,929,929,929,929,0
20231030,130400,1439814630,929,925,929,924,2804
20231030,130300,1437218914,924,923,924,923,119
20231030,130200,1437108972,924,923,924,923,17
20231030,130100,1437093279,924,920,924,917,368
20231030,130000,1436754885,925,925,925,925,50
20231030,125900,1436708635,926,922,926,920,661
20231030,125800,1436099313,926,922,926,922,354
20231030,125700,1435772645,926,927,933,923,1486
20231030,125600,1434400101,935,935,935,923,43373
20231030,125500,1394069882,937,932,937,932,286
20231030,125400,1393803230,932,932,932,932,25
20231030,125300,1393779930,939,936,940,932,3196
20231030,125200,1390796293,942,937,942,936,1083
20231030,125100,1389782445,937,938,944,937,1245
20231030,125000,1388614639,944,944,945,939,1641
20231030,124900,1387065651,945,939,945,939,1314
20231030,124800,1385824653,945,937,945,937,1945
20231030,124700,1384000334,939,943,947,936,10964
20231030,124600,1373693605,943,948,948,943,724
20231030,124500,1373008260,943,949,949,942,13393
20231030,124400,1360301230,950,939,950,939,31734
20231030,124300,1330187467,936,939,939,935,2274
20231030,124200,1328054894,939,947,948,939,7181
20231030,124100,1321271898,947,937,947,937,2896
20231030,124000,1318540184,937,947,947,937,6455
20231030,123900,1312474808,947,937,947,932,28498
20231030,123800,1285681906,937,930,937,930,6607
20231030,123700,1279520033,931,928,931,927,2306
20231030,123600,1277377799,928,928,928,919,261
20231030,123500,1277137598,922,922,922,922,200
20231030,123400,1276953198,922,919,922,919,675
20231030,123300,1276331301,919,919,919,919,0
20231030,123200,1276331301,919,914,919,912,2941
20231030,123100,1273636421,912,911,912,911,1426
20231030,123000,1272337321,911,911,911,911,64
20231030,122900,1272279017,909,912,912,909,324
20231030,122800,1271983991,914,914,914,914,476
20231030,122700,1271548927,915,915,915,912,1054
20231030,122600,1270584558,911,912,912,911,2710
20231030,122500,1268114238,911,913,913,911,1443
20231030,122400,1266798606,911,920,920,911,1578
20231030,122300,1265353878,921,920,921,920,1812
20231030,122200,1263686687,920,924,926,920,6044
20231030,122100,1258105402,923,920,923,920,1462
20231030,122000,1256757300,919,916,922,915,6441
20231030,121900,1250859714,915,927,927,915,2540
20231030,121800,1248513203,933,933,933,933,300
20231030,121700,1248233303,934,927,934,926,15
20231030,121600,1248219334,934,934,934,934,508
20231030,121500,1247744862,934,935,935,928,3760
20231030,121400,1244247972,935,928,937,928,2746
20231030,121300,1241680748,935,930,935,930,1509
20231030,121200,1240271465,937,930,937,930,1540
20231030,121100,1238839258,930,934,934,930,3560
20231030,121000,1235517442,939,934,941,934,17165
20231030,120900,1219421672,932,917,933,917,53119
20231030,120800,1170144973,911,914,914,911,3183
20231030,120700,1167245060,920,915,920,915,10000
20231030,120600,1158061661,916,917,918,916,6674
20231030,120500,1151940664,917,917,917,917,1
20231030,120400,1151939747,920,907,920,907,21044
20231030,120300,1132688608,908,908,908,908,0
20231030,120200,1132688608,908,908,908,908,111
20231030,120100,1132587820,909,904,910,904,6208
20231030,120000,1126945232,905,905,905,905,8
20231030,115900,1126937992,905,905,905,905,0
20231030,115800,1126937992,905,903,905,902,854
20231030,115700,1126167189,909,909,909,909,1
20231030,115600,1126166280,902,902,905,902,488
20231030,115500,1125726071,901,908,908,901,5500
20231030,115400,1120764288,908,923,923,908,3256
20231030,115300,1117802953,923,920,923,920,6130
20231030,115200,1112146251,920,903,920,901,58983
20231030,115100,1058116141,903,903,903,903,0
20231030,115000,1058116141,903,902,903,899,11911
20231030,114900,1047394948,903,904,905,903,80
20231030,114800,1047322628,904,904,904,904,20
20231030,114700,1047304548,907,899,907,899,3859
20231030,114600,1043829910,899,893,900,893,10565
20231030,114500,1034327763,884,899,899,884,10948
20231030,114400,1024512965,900,899,900,899,301
20231030,114300,1024242365,900,899,900,899,128
20231030,114200,1024127275,900,900,900,899,3001
20231030,114100,1021426705,900,905,905,900,5379
20231030,114000,1016583885,908,900,908,900,3639
20231030,113900,1013308241,900,909,909,900,824
20231030,113800,1012566353,909,905,909,905,180
20231030,113700,1012403217,909,910,910,907,1963
20231030,113600,1010622344,907,900,910,900,230
20231030,113500,1010414147,900,904,910,900,337
20231030,113400,1010108772,903,903,904,903,128
20231030,113300,1009993064,904,889,904,889,4085
20231030,113200,1006327001,890,890,890,890,131
20231030,113100,1006210411,880,881,881,880,9283
20231030,113000,998032089,880,890,890,880,24
20231030,112900,998010869,890,890,890,890,0
20231030,112800,998010869,890,890,890,890,20
20231030,112700,997993069,892,893,893,877,2026
20231030,112600,996213883,893,888,893,880,911
20231030,112500,995409571,888,888,898,888,2517
20231030,112400,993174425,887,887,887,887,702
20231030,112300,992551751,884,884,884,884,1299
20231030,112200,991403435,884,887,887,884,1745
20231030,112100,989859040,887,887,887,884,2142
20231030,112000,987962894,885,891,891,884,3023
20231030,111900,985280398,891,904,904,891,1982
20231030,111800,983509715,904,904,904,904,1
20231030,111700,983508811,893,900,910,893,7904
20231030,111600,976440614,899,915,915,895,10079
20231030,111500,967373164,911,911,911,911,83
20231030,111400,967297551,917,910,917,907,764
20231030,111300,966601619,910,911,912,910,878
20231030,111200,965801778,912,913,915,912,5252
20231030,111100,961007420,913,914,920,911,1781
20231030,111000,959380237,916,924,925,912,13815
20231030,110900,946704397,924,920,927,919,16944
20231030,110800,931083272,920,910,920,906,5124
20231030,110700,926383881,910,906,910,906,1182
20231030,110600,925308742,906,905,906,905,1073
20231030,110500,924337672,905,905,905,905,14
20231030,110400,924325002,905,905,905,905,3
20231030,110300,924322287,905,905,905,905,204
20231030,110200,924137667,905,903,905,902,10
20231030,110100,924128637,904,905,905,904,113
20231030,110000,924026427,905,906,906,905,282
20231030,105900,923771172,905,905,905,905,1226
20231030,105800,922661642,902,902,902,902,0
20231030,105700,922661642,902,902,902,902,5
20231030,105600,922657132,901,904,904,901,167
20231030,105500,922506530,906,906,906,906,1
20231030,105400,922505624,905,905,905,905,2
20231030,105300,922503814,905,904,905,900,1785
20231030,105200,920896673,904,909,909,904,273
20231030,105100,920649296,905,898,912,898,3475
20231030,105000,917507562,898,899,899,898,39
20231030,104900,917472502,900,897,900,897,740
20231030,104800,916807582,900,900,903,900,2948
20231030,104700,914154280,900,895,905,895,908
20231030,104600,913336083,893,894,894,893,8
20231030,104500,913328937,893,900,900,893,5494
20231030,104400,908415373,900,902,904,900,963
20231030,104300,907546796,910,892,910,892,5968
20231030,104200,902131339,892,887,909,886,2401
20231030,104100,899975624,887,887,887,887,917
20231030,104000,899162245,886,892,892,877,5323
20231030,103900,894456936,886,896,896,886,5634
20231030,103800,889456463,887,892,892,887,3157
20231030,103700,886651821,891,893,900,891,3101
20231030,103600,883888752,891,890,903,889,836
20231030,103500,883144773,889,893,893,889,957
20231030,103400,882290192,892,910,910,879,8864
20231030,103300,874395051,909,927,927,909,8151
20231030,103200,866930770,927,919,928,912,7979
20231030,103100,859576091,913,916,919,911,16274
20231030,103000,844652988,918,913,918,908,18786
20231030,102900,827414479,913,898,913,895,4656
20231030,102800,823228109,898,902,914,895,2933
20231030,102700,820583262,902,908,919,901,18887
20231030,102600,803403901,908,893,911,885,44434
20231030,102500,763248621,893,880,893,877,26270
20231030,102400,739943676,880,889,889,877,8002
20231030,102300,732886423,889,889,889,879,212
20231030,102200,732698050,889,885,890,877,37042
20231030,102100,699985951,885,881,893,879,10542
20231030,102000,690644757,880,890,894,880,12863
20231030,101900,679230442,891,890,895,882,4301
20231030,101800,675411776,894,880,920,878,11325
20231030,101700,665317921,881,879,885,868,33891
20231030,101600,635691398,879,921,931,866,119804
20231030,101500,528340047,921,924,945,907,99433
20231030,101400,436446913,924,916,949,908,41294
20231030,101300,398310053,916,924,932,890,54637
20231030,101200,349036315,903,937,949,903,38024
20231030,101100,313618298,935,953,980,935,111908
20231030,101000,206529203,949,949,949,949,0
20231030,100900,206529203,949,949,949,949,0
20231030,100800,206529203,949,893,949,893,48207
20231030,100700,162324926,894,892,894,891,7268
20231030,100600,155840155,892,883,894,882,6728
20231030,100500,149866464,883,881,883,875,5708
20231030,100400,144840601,881,865,882,865,5322
20231030,100300,140148853,863,863,863,863,3046
20231030,100200,137520155,882,882,882,882,0
20231030,100100,137520155,882,873,882,867,14557
20231030,100000,124724299,874,869,874,869,3813
20231030,095900,121401987,869,869,869,869,100
20231030,095800,121315087,868,868,868,865,2202
20231030,095700,119409431,865,865,874,865,6822
20231030,095600,113471838,865,865,865,865,152
20231030,095500,113340358,865,865,865,865,209
20231030,095400,113159573,868,867,868,867,456
20231030,095300,112763895,867,867,867,867,0
20231030,095200,112763895,867,867,867,862,2738
20231030,095100,110393199,868,863,868,863,127
20231030,095000,110283111,861,855,863,855,5683
20231030,094900,105403932,851,851,851,851,1041
20231030,094800,104518041,851,851,851,851,0
20231030,094700,104518041,851,855,855,850,838
20231030,094600,103804995,855,860,860,855,13253
20231030,094500,92447380,861,860,861,859,425
20231030,094400,92082155,860,860,860,860,50
20231030,094300,92039155,861,862,862,857,407
20231030,094200,91689935,862,862,862,856,9088
20231030,094100,83895755,863,865,865,863,12
20231030,094000,83885387,855,862,862,855,5551
20231030,093900,79117540,866,866,866,866,64
20231030,093800,79062116,866,866,866,866,6
20231030,093700,79056920,868,864,870,862,1028
20231030,093600,78164118,869,862,870,860,5
20231030,093500,78159787,862,862,862,862,2693
20231030,093400,75838421,866,871,871,865,345
20231030,093300,75539780,873,873,873,865,4875
20231030,093200,71306199,872,866,872,862,5772
20231030,093100,66300107,866,862,866,862,1032
20231030,093000,65406432,862,850,862,850,18157
20231030,092900,49868844,850,847,850,846,1255
20231030,092800,48804332,846,844,846,844,1711
20231030,092700,47357177,846,841,850,830,12065
20231030,092600,37143355,849,844,849,844,2000
20231030,092500,35449039,844,844,844,844,1
20231030,092400,35448195,847,838,847,838,68
20231030,092300,35390997,839,839,840,832,1053
20231030,092200,34507581,839,834,839,834,2844
20231030,092100,32125639,834,829,834,829,10185
20231030,092000,23671753,828,819,828,819,4069
20231030,091900,20307736,824,823,824,823,36
20231030,091800,20278095,822,822,823,822,97
20231030,091700,20198289,816,816,816,816,199
20231030,091600,20035905,815,815,815,815,0
20231030,091500,20035905,815,815,815,815,2857
20231030,091400,17707450,815,815,815,815,50
20231030,091300,17666700,824,824,824,824,0
20231030,091200,17666700,824,824,824,824,0
20231030,091100,17666700,824,824,824,824,0
20231030,091000,17666700,824,824,824,824,1
20231030,090900,17665876,815,818,818,815,463
20231030,090800,17288050,827,825,827,825,2000
20231030,090700,15636641,827,827,827,827,0
20231030,090600,15636641,827,827,827,827,50
20231030,090500,15595291,830,830,830,830,0
20231030,090400,15595291,830,825,830,825,3003
20231030,090300,13110818,828,825,828,825,925
20231030,090200,12346218,828,819,829,819,8245
20231030,090100,5587182,819,804,820,804,1104
20231030,090000,4691802,804,802,804,802,5849