stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231010,190400,121269563,875,875,875,875,1169
20231010,190300,121269563,875,875,875,875,0
20231010,190200,121269563,875,875,875,875,0
20231010,190100,121269563,875,875,875,875,0
20231010,190000,121269563,875,875,875,875,0
20231010,185900,121269563,875,875,875,875,0
20231010,185800,121269563,875,875,875,875,0
20231010,185700,121269563,875,875,875,875,0
20231010,185600,121269563,875,875,875,875,0
20231010,185500,121269563,875,875,875,875,0
20231010,185400,121269563,875,875,875,875,0
20231010,185300,121269563,875,875,875,875,0
20231010,185200,121269563,875,875,875,875,0
20231010,185100,121269563,875,875,875,875,0
20231010,185000,121269563,875,875,875,875,0
20231010,184900,121269563,875,875,875,875,0
20231010,184800,121269563,875,875,875,875,0
20231010,184700,121269563,875,875,875,875,0
20231010,184600,121269563,875,875,875,875,0
20231010,184500,121269563,875,875,875,875,0
20231010,184400,121269563,875,875,875,875,0
20231010,184300,121269563,875,875,875,875,0
20231010,184200,121269563,875,875,875,875,0
20231010,184100,121269563,875,875,875,875,0
20231010,184000,121269563,875,875,875,875,0
20231010,183900,121269563,875,875,875,875,0
20231010,183800,121269563,875,875,875,875,0
20231010,183700,121269563,875,875,875,875,0
20231010,183600,121269563,875,875,875,875,0
20231010,183500,121269563,875,875,875,875,0
20231010,183400,121269563,875,875,875,875,1169
20231010,183300,121269563,875,875,875,875,0
20231010,183200,121269563,875,875,875,875,0
20231010,183100,121269563,875,875,875,875,0
20231010,183000,121269563,875,875,875,875,0
20231010,182900,121269563,875,875,875,875,0
20231010,182800,121269563,875,875,875,875,0
20231010,182700,121269563,875,875,875,875,0
20231010,182600,121269563,875,875,875,875,0
20231010,182500,121269563,875,875,875,875,0
20231010,182400,121269563,875,875,875,875,0
20231010,182300,121269563,875,875,875,875,0
20231010,182200,121269563,875,875,875,875,0
20231010,182100,121269563,875,875,875,875,0
20231010,182000,121269563,875,875,875,875,0
20231010,181900,121269563,875,875,875,875,0
20231010,181800,121269563,875,875,875,875,0
20231010,181700,121269563,875,875,875,875,0
20231010,181600,121269563,875,875,875,875,0
20231010,181500,121269563,875,875,875,875,0
20231010,181400,121269563,875,875,875,875,0
20231010,181300,121269563,875,875,875,875,0
20231010,181200,121269563,875,875,875,875,0
20231010,181100,121269563,875,875,875,875,0
20231010,181000,121269563,875,875,875,875,0
20231010,180900,121269563,875,875,875,875,0
20231010,180800,121269563,875,875,875,875,0
20231010,180700,121269563,875,875,875,875,0
20231010,180600,121269563,875,875,875,875,0
20231010,180500,121269563,875,875,875,875,0
20231010,180400,121269563,875,875,875,875,1169
20231010,180300,121269563,875,875,875,875,0
20231010,180200,121269563,875,875,875,875,0
20231010,180100,121269563,875,875,875,875,0
20231010,180000,121269563,875,875,875,875,0
20231010,175900,121269563,875,875,875,875,0
20231010,175800,121269563,875,875,875,875,0
20231010,175700,121269563,875,875,875,875,0
20231010,175600,121269563,875,875,875,875,0
20231010,175500,121269563,875,875,875,875,0
20231010,175400,121269563,875,875,875,875,0
20231010,175300,121269563,875,875,875,875,0
20231010,175200,121269563,875,875,875,875,0
20231010,175100,121269563,875,875,875,875,0
20231010,175000,121269563,875,875,875,875,0
20231010,174900,121269563,875,875,875,875,0
20231010,174800,121269563,875,875,875,875,0
20231010,174700,121269563,875,875,875,875,0
20231010,174600,121269563,875,875,875,875,0
20231010,174500,121269563,875,875,875,875,0
20231010,174400,121269563,875,875,875,875,0
20231010,174300,121269563,875,875,875,875,0
20231010,174200,121269563,875,875,875,875,0
20231010,174100,121269563,875,875,875,875,0
20231010,174000,121269563,875,875,875,875,0
20231010,173900,121269563,875,875,875,875,0
20231010,173800,121269563,875,875,875,875,0
20231010,173700,121269563,875,875,875,875,0
20231010,173600,121269563,875,875,875,875,0
20231010,173500,121269563,875,875,875,875,0
20231010,173400,121269563,875,875,875,875,1169
20231010,173300,121269563,875,875,875,875,0
20231010,173200,121269563,875,875,875,875,0
20231010,173100,121269563,875,875,875,875,0
20231010,173000,121269563,875,875,875,875,0
20231010,172900,121269563,875,875,875,875,0
20231010,172800,121269563,875,875,875,875,0
20231010,172700,121269563,875,875,875,875,0
20231010,172600,121269563,875,875,875,875,0
20231010,172500,121269563,875,875,875,875,0
20231010,172400,121269563,875,875,875,875,0
20231010,172300,121269563,875,875,875,875,0
20231010,172200,121269563,875,875,875,875,0
20231010,172100,121269563,875,875,875,875,0
20231010,172000,121269563,875,875,875,875,0
20231010,171900,121269563,875,875,875,875,0
20231010,171800,121269563,875,875,875,875,0
20231010,171700,121269563,875,875,875,875,0
20231010,171600,121269563,875,875,875,875,0
20231010,171500,121269563,875,875,875,875,0
20231010,171400,121269563,875,875,875,875,0
20231010,171300,121269563,875,875,875,875,0
20231010,171200,121269563,875,875,875,875,0
20231010,171100,121269563,875,875,875,875,0
20231010,171000,121269563,875,875,875,875,0
20231010,170900,121269563,875,875,875,875,0
20231010,170800,121269563,875,875,875,875,0
20231010,170700,121269563,875,875,875,875,0
20231010,170600,121269563,875,875,875,875,0
20231010,170500,121269563,875,875,875,875,0
20231010,170400,121269563,875,875,875,875,1169
20231010,170300,121269563,875,875,875,875,0
20231010,170200,121269563,875,875,875,875,0
20231010,170100,121269563,875,875,875,875,0
20231010,170000,121269563,875,875,875,875,0
20231010,165900,121269563,875,875,875,875,0
20231010,165800,121269563,875,875,875,875,0
20231010,165700,121269563,875,875,875,875,0
20231010,165600,121269563,875,875,875,875,0
20231010,165500,121269563,875,875,875,875,0
20231010,165400,121269563,875,875,875,875,0
20231010,165300,121269563,875,875,875,875,0
20231010,165200,121269563,875,875,875,875,0
20231010,165100,121269563,875,875,875,875,0
20231010,165000,121269563,875,875,875,875,0
20231010,164900,121269563,875,875,875,875,0
20231010,164800,121269563,875,875,875,875,0
20231010,164700,121269563,875,875,875,875,0
20231010,164600,121269563,875,875,875,875,0
20231010,164500,121269563,875,875,875,875,0
20231010,164400,121269563,875,875,875,875,0
20231010,164300,121269563,875,875,875,875,0
20231010,164200,121269563,875,875,875,875,0
20231010,164100,121269563,875,875,875,875,0
20231010,164000,121269563,875,875,875,875,0
20231010,163900,121269563,875,875,875,875,0
20231010,163800,121269563,875,875,875,875,0
20231010,163700,121269563,875,875,875,875,0
20231010,163600,121269563,875,875,875,875,0
20231010,163500,121269563,875,875,875,875,0
20231010,163400,121269563,875,875,875,875,1169
20231010,163300,121269563,875,875,875,875,0
20231010,163200,121269563,875,875,875,875,0
20231010,163100,121269563,875,875,875,875,0
20231010,163000,121269563,875,875,875,875,0
20231010,162900,121269563,875,875,875,875,0
20231010,162800,121269563,875,875,875,875,0
20231010,162700,121269563,875,875,875,875,0
20231010,162600,121269563,875,875,875,875,0
20231010,162500,121269563,875,875,875,875,0
20231010,162400,121269563,875,875,875,875,0
20231010,162300,121269563,875,875,875,875,0
20231010,162200,121269563,875,875,875,875,0
20231010,162100,121269563,875,875,875,875,0
20231010,162000,121269563,875,875,875,875,0
20231010,161900,121269563,875,875,875,875,0
20231010,161800,121269563,875,875,875,875,0
20231010,161700,121269563,875,875,875,875,0
20231010,161600,121269563,875,875,875,875,0
20231010,161500,121269563,875,875,875,875,0
20231010,161400,121269563,875,875,875,875,0
20231010,161300,121269563,875,875,875,875,0
20231010,161200,121269563,875,875,875,875,0
20231010,161100,121269563,875,875,875,875,0
20231010,161000,121269563,875,875,875,875,0
20231010,160900,121269563,875,875,875,875,0
20231010,160800,121269563,875,875,875,875,0
20231010,160700,121269563,875,875,875,875,0
20231010,160600,121269563,875,875,875,875,0
20231010,160500,121269563,875,875,875,875,0
20231010,160400,121269563,875,875,875,875,1169
20231010,160300,121269563,875,875,875,875,0
20231010,160200,121269563,875,875,875,875,0
20231010,160100,121269563,875,875,875,875,0
20231010,160000,121269563,875,875,875,875,0
20231010,155900,121269563,875,875,875,875,0
20231010,155800,121269563,875,875,875,875,0
20231010,155700,121269563,875,875,875,875,0
20231010,155600,121269563,875,875,875,875,0
20231010,155500,121269563,875,875,875,875,0
20231010,155400,121269563,875,875,875,875,0
20231010,155300,121269563,875,875,875,875,0
20231010,155200,121269563,875,875,875,875,0
20231010,155100,121269563,875,875,875,875,0
20231010,155000,121269563,875,875,875,875,0
20231010,154900,121269563,875,875,875,875,0
20231010,154800,121269563,875,875,875,875,0
20231010,154700,121269563,875,875,875,875,0
20231010,154600,121269563,875,875,875,875,0
20231010,154500,121269563,875,875,875,875,0
20231010,154400,121269563,875,875,875,875,0
20231010,154300,121269563,875,875,875,875,0
20231010,154200,121269563,875,875,875,875,0
20231010,154100,121269563,875,875,875,875,0
20231010,154000,121269563,875,875,875,875,0
20231010,153900,121269563,875,875,875,875,0
20231010,153800,121269563,875,875,875,875,0
20231010,153700,121269563,875,875,875,875,0
20231010,153600,121269563,875,875,875,875,0
20231010,153500,121269563,875,875,875,875,0
20231010,153400,121269563,875,875,875,875,1169
20231010,153300,121269563,875,875,875,875,0
20231010,153200,121269563,875,875,875,875,0
20231010,153100,121269563,875,875,875,875,0
20231010,153000,121269563,875,875,875,875,1169
20231010,152900,120246688,875,875,875,875,0
20231010,152800,120246688,875,875,875,875,0
20231010,152700,120246688,875,875,875,875,0
20231010,152600,120246688,875,875,875,875,0
20231010,152500,120246688,875,875,875,875,0
20231010,152400,120246688,875,875,875,875,0
20231010,152300,120246688,875,875,875,875,0
20231010,152200,120246688,875,875,875,875,0
20231010,152100,120246688,875,875,875,875,0
20231010,152000,120246688,875,875,875,875,0
20231010,151900,120246688,875,875,875,875,1
20231010,151800,120245813,875,875,875,875,402
20231010,151700,119894063,875,875,875,875,1
20231010,151600,119893188,875,876,876,875,504
20231010,151500,119452184,875,875,875,875,0
20231010,151400,119452184,875,875,875,875,0
20231010,151300,119452184,875,875,875,875,0
20231010,151200,119452184,875,875,875,875,7
20231010,151100,119446059,876,875,876,875,1003
20231010,151000,118568431,876,876,876,876,14
20231010,150900,118556167,876,876,876,876,0
20231010,150800,118556167,876,876,876,876,0
20231010,150700,118556167,876,876,876,876,2
20231010,150600,118554415,876,876,876,876,0
20231010,150500,118554415,876,876,876,876,1
20231010,150400,118553539,876,876,876,876,0
20231010,150300,118553539,876,876,876,876,5
20231010,150200,118549159,876,876,876,876,59
20231010,150100,118497475,875,875,875,875,0
20231010,150000,118497475,875,875,875,875,3394
20231010,145900,115527725,875,875,875,875,803
20231010,145800,114825100,876,876,876,876,3
20231010,145700,114822472,876,876,876,876,3
20231010,145600,114819844,875,875,875,875,3
20231010,145500,114817219,875,875,875,875,0
20231010,145400,114817219,875,875,875,875,6001
20231010,145300,109566344,874,874,874,874,173
20231010,145200,109415142,874,874,874,874,9
20231010,145100,109407276,876,876,876,876,0
20231010,145000,109407276,876,876,876,874,148
20231010,144900,109277634,876,876,876,876,0
20231010,144800,109277634,876,876,876,876,1
20231010,144700,109276758,874,874,874,874,91
20231010,144600,109197224,874,874,874,874,200
20231010,144500,109022424,876,876,876,876,0
20231010,144400,109022424,876,874,876,874,4
20231010,144300,109018926,876,874,876,874,7
20231010,144200,109012806,874,874,874,874,2
20231010,144100,109011058,873,874,874,873,4
20231010,144000,109007565,874,874,874,874,2
20231010,143900,109005817,874,873,874,873,141
20231010,143800,108882723,874,876,876,873,204
20231010,143700,108704030,873,876,876,873,2100
20231010,143600,106868172,876,876,876,876,8
20231010,143500,106861164,876,875,876,875,1003
20231010,143400,105982539,875,875,875,875,0
20231010,143300,105982539,875,875,875,875,0
20231010,143200,105982539,875,875,875,875,2
20231010,143100,105980789,875,875,875,875,1
20231010,143000,105979914,875,875,875,875,300
20231010,142900,105717414,875,875,875,875,16
20231010,142800,105703414,875,875,875,875,551
20231010,142700,105221289,875,875,875,875,0
20231010,142600,105221289,875,875,875,875,3
20231010,142500,105218664,875,875,875,875,0
20231010,142400,105218664,875,875,875,875,100
20231010,142300,105131164,876,875,876,875,313
20231010,142200,104857279,876,876,876,876,231
20231010,142100,104654923,876,876,876,876,9
20231010,142000,104647039,876,875,876,875,203
20231010,141900,104469214,876,876,876,876,5
20231010,141800,104464834,876,876,876,876,1959
20231010,141700,102748750,876,876,876,876,0
20231010,141600,102748750,876,879,879,876,172
20231010,141500,102597568,879,879,879,879,1
20231010,141400,102596689,876,876,876,876,0
20231010,141300,102596689,876,877,877,876,10238
20231010,141200,93617966,878,878,878,878,0
20231010,141100,93617966,878,878,878,878,100
20231010,141000,93530166,880,877,880,877,203
20231010,140900,93351835,877,877,877,877,0
20231010,140800,93351835,877,877,877,877,0
20231010,140700,93351835,877,877,877,877,3
20231010,140600,93349204,880,880,880,880,2
20231010,140500,93347444,877,877,877,877,0
20231010,140400,93347444,877,877,877,877,3
20231010,140300,93344813,877,877,877,877,300
20231010,140200,93081713,880,877,880,877,2
20231010,140100,93079956,877,878,880,877,8
20231010,140000,93072932,877,877,877,877,0
20231010,135900,93072932,877,877,877,877,0
20231010,135800,93072932,877,877,877,877,3
20231010,135700,93070301,878,877,878,877,257
20231010,135600,92844895,877,877,877,877,0
20231010,135500,92844895,877,877,877,877,3
20231010,135400,92842264,878,878,878,878,17
20231010,135300,92827338,878,878,878,878,1
20231010,135200,92826460,877,877,877,877,3
20231010,135100,92823829,877,877,877,877,0
20231010,135000,92823829,877,877,877,877,0
20231010,134900,92823829,877,877,877,877,3
20231010,134800,92821198,877,877,877,877,0
20231010,134700,92821198,877,877,877,877,0
20231010,134600,92821198,877,877,877,877,3
20231010,134500,92818567,881,877,881,877,201
20231010,134400,92641490,881,881,881,881,1
20231010,134300,92640609,877,877,877,877,3
20231010,134200,92637978,881,881,881,881,0
20231010,134100,92637978,881,881,881,881,1
20231010,134000,92637097,877,877,877,877,3
20231010,133900,92634466,877,880,880,877,202
20231010,133800,92457217,880,880,880,880,5
20231010,133700,92452817,880,878,880,878,5
20231010,133600,92448423,880,880,880,880,0
20231010,133500,92448423,880,880,880,880,2
20231010,133400,92446663,880,878,880,878,4
20231010,133300,92443149,880,880,880,880,1
20231010,133200,92442269,881,880,881,880,2
20231010,133100,92440508,878,878,878,878,2
20231010,133000,92438752,880,880,880,880,0
20231010,132900,92438752,880,880,880,880,0
20231010,132800,92438752,880,878,881,878,12
20231010,132700,92428197,878,878,878,878,0
20231010,132600,92428197,878,877,878,877,5300
20231010,132500,87775097,877,877,877,877,3
20231010,132400,87772466,881,881,881,881,0
20231010,132300,87772466,881,881,881,881,0
20231010,132200,87772466,881,877,881,877,4
20231010,132100,87768954,878,878,878,878,39
20231010,132000,87734712,880,880,880,880,6
20231010,131900,87729432,878,878,878,878,0
20231010,131800,87729432,878,878,878,878,3
20231010,131700,87726798,878,878,878,878,0
20231010,131600,87726798,878,878,878,878,0
20231010,131500,87726798,878,880,880,878,5
20231010,131400,87722402,878,878,878,878,0
20231010,131300,87722402,878,878,878,878,0
20231010,131200,87722402,878,881,881,878,4
20231010,131100,87718887,878,878,878,878,0
20231010,131000,87718887,878,878,878,878,29
20231010,130900,87693425,879,879,879,879,306
20231010,130800,87424451,880,880,880,880,24
20231010,130700,87403331,877,877,877,877,350
20231010,130600,87096381,877,877,877,877,3
20231010,130500,87093750,880,880,880,880,2
20231010,130400,87091990,877,881,881,877,679
20231010,130300,86495754,879,880,880,879,6
20231010,130200,86490477,879,879,879,879,2
20231010,130100,86488719,879,882,882,879,6920
20231010,130000,80406036,879,879,879,879,2
20231010,125900,80404278,881,881,881,881,3
20231010,125800,80401635,879,879,879,879,0
20231010,125700,80401635,879,880,880,879,9169
20231010,125600,72333918,881,881,881,881,5
20231010,125500,72329513,880,880,880,880,0
20231010,125400,72329513,880,880,880,880,1610
20231010,125300,70912713,881,881,881,881,1001
20231010,125200,70030832,881,881,881,881,2
20231010,125100,70029070,881,881,881,881,3
20231010,125000,70026427,881,881,881,881,2
20231010,124900,70024665,882,882,882,882,0
20231010,124800,70024665,882,881,882,881,11
20231010,124700,70014968,881,881,881,881,0
20231010,124600,70014968,881,881,881,881,2
20231010,124500,70013206,882,881,882,881,3
20231010,124400,70010562,882,881,882,881,2
20231010,124300,70008799,882,882,882,882,3628
20231010,124200,66808903,882,881,882,881,6
20231010,124100,66803616,882,882,882,882,0
20231010,124000,66803616,882,881,882,881,3
20231010,123900,66800972,882,881,882,881,351
20231010,123800,66491740,881,881,881,881,131
20231010,123700,66376329,881,881,881,881,1
20231010,123600,66375448,880,880,880,880,7921
20231010,123500,59404968,881,881,881,881,0
20231010,123400,59404968,881,881,881,881,0
20231010,123300,59404968,881,881,882,881,178
20231010,123200,59248149,882,881,882,881,403
20231010,123100,58893006,882,882,882,882,0
20231010,123000,58893006,882,882,882,880,5
20231010,122900,58888602,881,882,882,881,920
20231010,122800,58078081,881,881,881,881,0
20231010,122700,58078081,881,881,881,881,5
20231010,122600,58073676,881,881,881,881,0
20231010,122500,58073676,881,881,881,881,2
20231010,122400,58071914,882,881,882,881,4
20231010,122300,58068389,881,881,881,881,2
20231010,122200,58066627,882,882,882,882,1
20231010,122100,58065745,881,882,882,881,3
20231010,122000,58063101,881,882,882,881,4
20231010,121900,58059576,881,881,881,881,2
20231010,121800,58057814,882,882,882,882,0
20231010,121700,58057814,882,881,882,881,2122
20231010,121600,56188331,882,882,882,882,2
20231010,121500,56186567,881,882,882,881,8
20231010,121400,56179513,881,881,881,881,2
20231010,121300,56177751,881,881,881,881,1
20231010,121200,56176870,881,881,881,881,0
20231010,121100,56176870,881,881,881,881,5
20231010,121000,56172465,881,881,881,881,0
20231010,120900,56172465,881,881,881,881,2
20231010,120800,56170703,881,882,882,881,70
20231010,120700,56108966,881,882,882,881,119
20231010,120600,56004010,881,881,881,881,0
20231010,120500,56004010,881,881,881,881,105
20231010,120400,55911505,881,881,881,881,0
20231010,120300,55911505,881,883,883,881,5637
20231010,120200,50939046,883,883,883,883,3
20231010,120100,50936397,883,883,883,883,0
20231010,120000,50936397,883,883,883,883,0
20231010,115900,50936397,883,883,883,883,2
20231010,115800,50934631,883,883,883,883,0
20231010,115700,50934631,883,883,883,883,0
20231010,115600,50934631,883,883,883,883,3
20231010,115500,50931982,883,883,883,883,0
20231010,115400,50931982,883,883,883,883,0
20231010,115300,50931982,883,883,883,883,3
20231010,115200,50929333,883,884,884,883,101
20231010,115100,50840050,884,884,884,884,140
20231010,115000,50716290,884,884,884,884,3
20231010,114900,50713638,884,884,884,884,2
20231010,114800,50711870,884,884,884,884,0
20231010,114700,50711870,884,884,884,884,255
20231010,114600,50486450,884,884,884,884,0
20231010,114500,50486450,884,884,884,884,0
20231010,114400,50486450,884,884,884,884,935
20231010,114300,49659910,884,884,884,884,2
20231010,114200,49658142,884,884,884,884,1663
20231010,114100,48188050,883,883,883,883,7
20231010,114000,48181869,883,883,883,883,0
20231010,113900,48181869,883,883,883,883,7
20231010,113800,48175688,883,883,883,883,3
20231010,113700,48173039,883,883,883,883,2
20231010,113600,48171273,883,883,883,883,0
20231010,113500,48171273,883,883,883,883,4022
20231010,113400,44619847,883,883,883,883,1
20231010,113300,44618964,883,883,883,883,0
20231010,113200,44618964,883,883,883,883,3
20231010,113100,44616315,883,883,883,883,0
20231010,113000,44616315,883,883,883,883,0
20231010,112900,44616315,883,883,883,883,2
20231010,112800,44614549,884,884,884,884,0
20231010,112700,44614549,884,884,884,884,60
20231010,112600,44561509,883,883,883,883,3
20231010,112500,44558860,884,884,884,884,0
20231010,112400,44558860,884,884,884,884,0
20231010,112300,44558860,884,883,884,883,4
20231010,112200,44555327,883,883,883,883,4
20231010,112100,44551795,883,883,883,883,0
20231010,112000,44551795,883,883,883,883,299
20231010,111900,44287778,883,883,883,883,4
20231010,111800,44284246,883,883,883,883,0
20231010,111700,44284246,883,883,883,883,200
20231010,111600,44107646,883,883,883,883,3
20231010,111500,44104997,884,884,884,884,278
20231010,111400,43859245,884,884,884,884,0
20231010,111300,43859245,884,884,884,884,3
20231010,111200,43856593,884,884,884,884,0
20231010,111100,43856593,884,884,884,884,0
20231010,111000,43856593,884,884,884,884,5
20231010,110900,43852173,884,884,884,884,0
20231010,110800,43852173,884,884,884,884,62
20231010,110700,43797365,884,884,884,884,53
20231010,110600,43750513,884,884,884,884,2
20231010,110500,43748745,884,884,884,884,32
20231010,110400,43720457,884,884,884,884,3
20231010,110300,43717805,885,885,885,885,56
20231010,110200,43668245,884,884,884,884,9
20231010,110100,43660289,884,884,884,884,3
20231010,110000,43657637,884,885,885,884,3000
20231010,105900,41005537,885,885,885,885,5
20231010,105800,41001112,884,884,884,884,142
20231010,105700,40875584,885,885,885,885,1
20231010,105600,40874699,884,884,884,884,0
20231010,105500,40874699,884,884,884,884,3
20231010,105400,40872047,885,885,885,885,60
20231010,105300,40818947,885,884,885,884,501
20231010,105200,40376062,884,884,884,884,3
20231010,105100,40373410,884,884,884,884,0
20231010,105000,40373410,884,884,884,884,0
20231010,104900,40373410,884,884,884,884,3
20231010,104800,40370758,884,884,884,884,0
20231010,104700,40370758,884,884,884,884,0
20231010,104600,40370758,884,884,884,884,3
20231010,104500,40368106,885,885,885,885,1123
20231010,104400,39374251,883,883,883,883,0
20231010,104300,39374251,883,883,883,883,2
20231010,104200,39372485,885,885,885,885,0
20231010,104100,39372485,885,885,885,885,4
20231010,104000,39368945,883,883,883,883,3
20231010,103900,39366296,885,885,885,885,0
20231010,103800,39366296,885,885,885,885,1
20231010,103700,39365411,885,885,885,885,0
20231010,103600,39365411,885,885,885,885,0
20231010,103500,39365411,885,885,885,885,3
20231010,103400,39362756,885,885,885,885,0
20231010,103300,39362756,885,885,885,885,0
20231010,103200,39362756,885,885,885,885,0
20231010,103100,39362756,885,885,885,885,0
20231010,103000,39362756,885,885,885,885,100
20231010,102900,39274256,885,885,885,885,0
20231010,102800,39274256,885,885,885,885,0
20231010,102700,39274256,885,885,885,885,10
20231010,102600,39265406,883,884,884,883,5000
20231010,102500,34850395,884,884,884,884,6
20231010,102400,34845091,885,885,885,885,0
20231010,102300,34845091,885,884,885,884,5
20231010,102200,34840669,883,885,885,883,10000
20231010,102100,26005015,887,887,887,887,0
20231010,102000,26005015,887,886,887,886,17
20231010,101900,25989943,886,886,886,886,50
20231010,101800,25945643,886,886,886,886,0
20231010,101700,25945643,886,886,886,886,0
20231010,101600,25945643,886,886,886,886,1689
20231010,101500,24449189,884,884,884,884,0
20231010,101400,24449189,884,884,884,884,0
20231010,101300,24449189,884,884,884,884,0
20231010,101200,24449189,884,884,884,884,0
20231010,101100,24449189,884,884,884,884,0
20231010,101000,24449189,884,885,885,884,1130
20231010,100900,23450063,885,885,885,885,3
20231010,100800,23447408,885,885,885,885,2
20231010,100700,23445638,885,885,885,885,0
20231010,100600,23445638,885,885,885,885,6
20231010,100500,23440328,885,885,885,885,0
20231010,100400,23440328,885,885,885,885,205
20231010,100300,23258903,884,884,884,884,3
20231010,100200,23256251,884,884,884,884,50
20231010,100100,23212051,884,884,884,884,1
20231010,100000,23211167,883,883,883,883,5
20231010,095900,23206752,883,883,883,883,0
20231010,095800,23206752,883,883,883,883,1
20231010,095700,23205869,883,884,884,883,11
20231010,095600,23196147,884,884,884,884,44
20231010,095500,23157251,884,884,884,884,47
20231010,095400,23115703,884,884,884,884,0
20231010,095300,23115703,884,884,884,884,0
20231010,095200,23115703,884,884,884,884,76
20231010,095100,23048519,884,884,884,884,8368
20231010,095000,15651207,884,884,884,884,0
20231010,094900,15651207,884,884,884,884,32
20231010,094800,15622919,884,884,884,884,479
20231010,094700,15199483,884,884,884,884,100
20231010,094600,15111083,884,884,884,884,61
20231010,094500,15057159,885,885,885,885,0
20231010,094400,15057159,885,885,885,885,3
20231010,094300,15054504,885,885,885,885,136
20231010,094200,14934144,885,885,885,885,301
20231010,094100,14667759,886,886,886,886,200
20231010,094000,14490559,886,886,886,886,0
20231010,093900,14490559,886,886,886,886,1248
20231010,093800,13384831,886,887,887,886,5203
20231010,093700,8774953,887,887,887,887,12
20231010,093600,8764309,887,888,888,887,662
20231010,093500,8177100,888,888,888,888,107
20231010,093400,8082084,888,888,888,888,6
20231010,093300,8076756,888,887,888,887,384
20231010,093200,7736147,887,887,887,887,43
20231010,093100,7698006,887,887,887,887,880
20231010,093000,6917446,887,887,887,887,0
20231010,092900,6917446,887,887,887,887,0
20231010,092800,6917446,887,887,887,887,327
20231010,092700,6627397,887,887,887,887,56
20231010,092600,6577725,887,887,887,887,0
20231010,092500,6577725,887,885,887,885,3571
20231010,092400,3416159,885,885,885,885,0
20231010,092300,3416159,885,885,885,885,248
20231010,092200,3196679,886,886,886,886,0
20231010,092100,3196679,886,886,886,886,0
20231010,092000,3196679,886,886,886,886,11
20231010,091900,3186933,884,884,884,884,140
20231010,091800,3063173,885,885,885,885,204
20231010,091700,2882633,885,885,885,885,0
20231010,091600,2882633,885,884,885,884,223
20231010,091500,2685500,883,884,884,883,12
20231010,091400,2674894,884,884,884,884,10
20231010,091300,2666054,883,883,883,883,378
20231010,091200,2332280,883,883,883,883,10
20231010,091100,2323450,883,883,883,883,161
20231010,091000,2181287,883,883,883,883,81
20231010,090900,2109764,883,883,883,883,10
20231010,090800,2100934,882,882,882,882,0
20231010,090700,2100934,882,882,882,882,230
20231010,090600,1898074,882,882,882,882,40
20231010,090500,1862794,882,882,882,882,649
20231010,090400,1290376,882,882,882,882,0
20231010,090300,1290376,882,882,882,882,16
20231010,090200,1276264,883,883,883,883,10
20231010,090100,1267434,882,882,882,882,300
20231010,090000,1002834,882,882,882,882,1137