stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,190300,121757363,898,898,898,898,949
20231012,190200,121757363,898,898,898,898,0
20231012,190100,121757363,898,898,898,898,0
20231012,190000,121757363,898,898,898,898,0
20231012,185900,121757363,898,898,898,898,0
20231012,185800,121757363,898,898,898,898,0
20231012,185700,121757363,898,898,898,898,0
20231012,185600,121757363,898,898,898,898,0
20231012,185500,121757363,898,898,898,898,0
20231012,185400,121757363,898,898,898,898,0
20231012,185300,121757363,898,898,898,898,0
20231012,185200,121757363,898,898,898,898,0
20231012,185100,121757363,898,898,898,898,0
20231012,185000,121757363,898,898,898,898,0
20231012,184900,121757363,898,898,898,898,0
20231012,184800,121757363,898,898,898,898,0
20231012,184700,121757363,898,898,898,898,0
20231012,184600,121757363,898,898,898,898,0
20231012,184500,121757363,898,898,898,898,0
20231012,184400,121757363,898,898,898,898,0
20231012,184300,121757363,898,898,898,898,0
20231012,184200,121757363,898,898,898,898,0
20231012,184100,121757363,898,898,898,898,0
20231012,184000,121757363,898,898,898,898,0
20231012,183900,121757363,898,898,898,898,0
20231012,183800,121757363,898,898,898,898,0
20231012,183700,121757363,898,898,898,898,0
20231012,183600,121757363,898,898,898,898,0
20231012,183500,121757363,898,898,898,898,0
20231012,183400,121757363,898,898,898,898,0
20231012,183300,121757363,898,898,898,898,949
20231012,183200,121757363,898,898,898,898,0
20231012,183100,121757363,898,898,898,898,0
20231012,183000,121757363,898,898,898,898,0
20231012,182900,121757363,898,898,898,898,0
20231012,182800,121757363,898,898,898,898,0
20231012,182700,121757363,898,898,898,898,0
20231012,182600,121757363,898,898,898,898,0
20231012,182500,121757363,898,898,898,898,0
20231012,182400,121757363,898,898,898,898,0
20231012,182300,121757363,898,898,898,898,0
20231012,182200,121757363,898,898,898,898,0
20231012,182100,121757363,898,898,898,898,0
20231012,182000,121757363,898,898,898,898,0
20231012,181900,121757363,898,898,898,898,0
20231012,181800,121757363,898,898,898,898,0
20231012,181700,121757363,898,898,898,898,0
20231012,181600,121757363,898,898,898,898,0
20231012,181500,121757363,898,898,898,898,0
20231012,181400,121757363,898,898,898,898,0
20231012,181300,121757363,898,898,898,898,0
20231012,181200,121757363,898,898,898,898,0
20231012,181100,121757363,898,898,898,898,0
20231012,181000,121757363,898,898,898,898,0
20231012,180900,121757363,898,898,898,898,0
20231012,180800,121757363,898,898,898,898,0
20231012,180700,121757363,898,898,898,898,0
20231012,180600,121757363,898,898,898,898,0
20231012,180500,121757363,898,898,898,898,0
20231012,180400,121757363,898,898,898,898,0
20231012,180300,121757363,898,898,898,898,949
20231012,180200,121757363,898,898,898,898,0
20231012,180100,121757363,898,898,898,898,0
20231012,180000,121757363,898,898,898,898,0
20231012,175900,121757363,898,898,898,898,0
20231012,175800,121757363,898,898,898,898,0
20231012,175700,121757363,898,898,898,898,0
20231012,175600,121757363,898,898,898,898,0
20231012,175500,121757363,898,898,898,898,0
20231012,175400,121757363,898,898,898,898,0
20231012,175300,121757363,898,898,898,898,0
20231012,175200,121757363,898,898,898,898,0
20231012,175100,121757363,898,898,898,898,0
20231012,175000,121757363,898,898,898,898,0
20231012,174900,121757363,898,898,898,898,0
20231012,174800,121757363,898,898,898,898,0
20231012,174700,121757363,898,898,898,898,0
20231012,174600,121757363,898,898,898,898,0
20231012,174500,121757363,898,898,898,898,0
20231012,174400,121757363,898,898,898,898,0
20231012,174300,121757363,898,898,898,898,0
20231012,174200,121757363,898,898,898,898,0
20231012,174100,121757363,898,898,898,898,0
20231012,174000,121757363,898,898,898,898,0
20231012,173900,121757363,898,898,898,898,0
20231012,173800,121757363,898,898,898,898,0
20231012,173700,121757363,898,898,898,898,0
20231012,173600,121757363,898,898,898,898,0
20231012,173500,121757363,898,898,898,898,0
20231012,173400,121757363,898,898,898,898,0
20231012,173300,121757363,898,898,898,898,949
20231012,173200,121757363,898,898,898,898,0
20231012,173100,121757363,898,898,898,898,0
20231012,173000,121757363,898,898,898,898,0
20231012,172900,121757363,898,898,898,898,0
20231012,172800,121757363,898,898,898,898,0
20231012,172700,121757363,898,898,898,898,0
20231012,172600,121757363,898,898,898,898,0
20231012,172500,121757363,898,898,898,898,0
20231012,172400,121757363,898,898,898,898,0
20231012,172300,121757363,898,898,898,898,0
20231012,172200,121757363,898,898,898,898,0
20231012,172100,121757363,898,898,898,898,0
20231012,172000,121757363,898,898,898,898,0
20231012,171900,121757363,898,898,898,898,0
20231012,171800,121757363,898,898,898,898,0
20231012,171700,121757363,898,898,898,898,0
20231012,171600,121757363,898,898,898,898,0
20231012,171500,121757363,898,898,898,898,0
20231012,171400,121757363,898,898,898,898,0
20231012,171300,121757363,898,898,898,898,0
20231012,171200,121757363,898,898,898,898,0
20231012,171100,121757363,898,898,898,898,0
20231012,171000,121757363,898,898,898,898,0
20231012,170900,121757363,898,898,898,898,0
20231012,170800,121757363,898,898,898,898,0
20231012,170700,121757363,898,898,898,898,0
20231012,170600,121757363,898,898,898,898,0
20231012,170500,121757363,898,898,898,898,0
20231012,170400,121757363,898,898,898,898,0
20231012,170300,121757363,898,898,898,898,949
20231012,170200,121757363,898,898,898,898,0
20231012,170100,121757363,898,898,898,898,0
20231012,170000,121757363,898,898,898,898,0
20231012,165900,121757363,898,898,898,898,0
20231012,165800,121757363,898,898,898,898,0
20231012,165700,121757363,898,898,898,898,0
20231012,165600,121757363,898,898,898,898,0
20231012,165500,121757363,898,898,898,898,0
20231012,165400,121757363,898,898,898,898,0
20231012,165300,121757363,898,898,898,898,0
20231012,165200,121757363,898,898,898,898,0
20231012,165100,121757363,898,898,898,898,0
20231012,165000,121757363,898,898,898,898,0
20231012,164900,121757363,898,898,898,898,0
20231012,164800,121757363,898,898,898,898,0
20231012,164700,121757363,898,898,898,898,0
20231012,164600,121757363,898,898,898,898,0
20231012,164500,121757363,898,898,898,898,0
20231012,164400,121757363,898,898,898,898,0
20231012,164300,121757363,898,898,898,898,0
20231012,164200,121757363,898,898,898,898,0
20231012,164100,121757363,898,898,898,898,0
20231012,164000,121757363,898,898,898,898,0
20231012,163900,121757363,898,898,898,898,0
20231012,163800,121757363,898,898,898,898,0
20231012,163700,121757363,898,898,898,898,0
20231012,163600,121757363,898,898,898,898,0
20231012,163500,121757363,898,898,898,898,0
20231012,163400,121757363,898,898,898,898,0
20231012,163300,121757363,898,898,898,898,949
20231012,163200,121757363,898,898,898,898,0
20231012,163100,121757363,898,898,898,898,0
20231012,163000,121757363,898,898,898,898,0
20231012,162900,121757363,898,898,898,898,0
20231012,162800,121757363,898,898,898,898,0
20231012,162700,121757363,898,898,898,898,0
20231012,162600,121757363,898,898,898,898,0
20231012,162500,121757363,898,898,898,898,0
20231012,162400,121757363,898,898,898,898,0
20231012,162300,121757363,898,898,898,898,0
20231012,162200,121757363,898,898,898,898,0
20231012,162100,121757363,898,898,898,898,0
20231012,162000,121757363,898,898,898,898,0
20231012,161900,121757363,898,898,898,898,0
20231012,161800,121757363,898,898,898,898,0
20231012,161700,121757363,898,898,898,898,0
20231012,161600,121757363,898,898,898,898,0
20231012,161500,121757363,898,898,898,898,0
20231012,161400,121757363,898,898,898,898,0
20231012,161300,121757363,898,898,898,898,0
20231012,161200,121757363,898,898,898,898,0
20231012,161100,121757363,898,898,898,898,0
20231012,161000,121757363,898,898,898,898,0
20231012,160900,121757363,898,898,898,898,0
20231012,160800,121757363,898,898,898,898,0
20231012,160700,121757363,898,898,898,898,0
20231012,160600,121757363,898,898,898,898,0
20231012,160500,121757363,898,898,898,898,0
20231012,160400,121757363,898,898,898,898,0
20231012,160300,121757363,898,898,898,898,949
20231012,160200,121757363,898,898,898,898,0
20231012,160100,121757363,898,898,898,898,0
20231012,160000,121757363,898,898,898,898,0
20231012,155900,121757363,898,898,898,898,0
20231012,155800,121757363,898,898,898,898,0
20231012,155700,121757363,898,898,898,898,0
20231012,155600,121757363,898,898,898,898,0
20231012,155500,121757363,898,898,898,898,0
20231012,155400,121757363,898,898,898,898,0
20231012,155300,121757363,898,898,898,898,0
20231012,155200,121757363,898,898,898,898,0
20231012,155100,121757363,898,898,898,898,0
20231012,155000,121757363,898,898,898,898,0
20231012,154900,121757363,898,898,898,898,0
20231012,154800,121757363,898,898,898,898,0
20231012,154700,121757363,898,898,898,898,0
20231012,154600,121757363,898,898,898,898,0
20231012,154500,121757363,898,898,898,898,0
20231012,154400,121757363,898,898,898,898,0
20231012,154300,121757363,898,898,898,898,0
20231012,154200,121757363,898,898,898,898,0
20231012,154100,121757363,898,898,898,898,0
20231012,154000,121757363,898,898,898,898,0
20231012,153900,121757363,898,898,898,898,0
20231012,153800,121757363,898,898,898,898,0
20231012,153700,121757363,898,898,898,898,0
20231012,153600,121757363,898,898,898,898,0
20231012,153500,121757363,898,898,898,898,0
20231012,153400,121757363,898,898,898,898,0
20231012,153300,121757363,898,898,898,898,949
20231012,153200,121757363,898,898,898,898,0
20231012,153100,121757363,898,898,898,898,0
20231012,153000,121757363,898,898,898,898,949
20231012,152900,120905161,898,898,898,898,0
20231012,152800,120905161,898,898,898,898,0
20231012,152700,120905161,898,898,898,898,0
20231012,152600,120905161,898,898,898,898,0
20231012,152500,120905161,898,898,898,898,0
20231012,152400,120905161,898,898,898,898,0
20231012,152300,120905161,898,898,898,898,0
20231012,152200,120905161,898,898,898,898,0
20231012,152100,120905161,898,898,898,898,0
20231012,152000,120905161,898,898,898,898,0
20231012,151900,120905161,898,898,898,898,1
20231012,151800,120904263,898,897,898,897,5129
20231012,151700,116301609,897,897,897,897,140
20231012,151600,116176029,897,897,897,897,0
20231012,151500,116176029,897,897,897,897,0
20231012,151400,116176029,897,897,897,897,1
20231012,151300,116175132,896,896,896,896,620
20231012,151200,115619612,896,897,897,896,2
20231012,151100,115617819,896,896,896,896,146
20231012,151000,115487003,897,897,897,897,0
20231012,150900,115487003,897,897,897,897,0
20231012,150800,115487003,897,897,897,897,0
20231012,150700,115487003,897,897,897,897,0
20231012,150600,115487003,897,897,897,897,0
20231012,150500,115487003,897,897,897,897,1
20231012,150400,115486106,897,897,897,897,1
20231012,150300,115485209,897,897,897,897,254
20231012,150200,115257371,897,897,897,897,1
20231012,150100,115256474,896,896,896,896,0
20231012,150000,115256474,896,896,896,896,2
20231012,145900,115254682,896,896,896,896,0
20231012,145800,115254682,896,896,896,896,0
20231012,145700,115254682,896,896,896,896,372
20231012,145600,114921370,895,895,895,895,0
20231012,145500,114921370,895,895,895,895,0
20231012,145400,114921370,895,895,895,895,0
20231012,145300,114921370,895,895,895,895,0
20231012,145200,114921370,895,895,895,895,0
20231012,145100,114921370,895,895,895,895,1
20231012,145000,114920475,895,895,895,895,1
20231012,144900,114919580,895,895,895,895,0
20231012,144800,114919580,895,895,895,895,0
20231012,144700,114919580,895,895,895,895,0
20231012,144600,114919580,895,895,895,895,15
20231012,144500,114906155,897,897,897,897,1
20231012,144400,114905258,895,895,895,895,0
20231012,144300,114905258,895,896,896,895,102
20231012,144200,114813911,897,897,897,897,0
20231012,144100,114813911,897,897,897,897,0
20231012,144000,114813911,897,897,897,897,0
20231012,143900,114813911,897,897,897,897,0
20231012,143800,114813911,897,897,897,897,0
20231012,143700,114813911,897,897,897,897,0
20231012,143600,114813911,897,897,897,897,0
20231012,143500,114813911,897,896,897,896,200
20231012,143400,114634676,896,896,896,896,100
20231012,143300,114545076,896,896,896,896,0
20231012,143200,114545076,896,896,896,896,1
20231012,143100,114544180,896,896,896,896,1
20231012,143000,114543284,895,895,895,895,0
20231012,142900,114543284,895,895,895,895,0
20231012,142800,114543284,895,895,895,895,0
20231012,142700,114543284,895,895,895,895,0
20231012,142600,114543284,895,895,895,895,26
20231012,142500,114520014,896,896,896,896,0
20231012,142400,114520014,896,896,896,896,1
20231012,142300,114519118,895,895,895,895,16
20231012,142200,114504798,897,897,897,897,0
20231012,142100,114504798,897,897,897,897,0
20231012,142000,114504798,897,897,897,897,70
20231012,141900,114442008,897,897,897,897,1
20231012,141800,114441111,897,897,897,897,0
20231012,141700,114441111,897,897,897,897,0
20231012,141600,114441111,897,897,897,897,1
20231012,141500,114440214,895,895,895,895,0
20231012,141400,114440214,895,895,895,895,300
20231012,141300,114171714,896,896,896,896,0
20231012,141200,114171714,896,896,896,896,33
20231012,141100,114142146,897,897,897,897,50
20231012,141000,114097296,897,897,897,897,0
20231012,140900,114097296,897,897,897,897,0
20231012,140800,114097296,897,897,897,897,200
20231012,140700,113917896,897,897,897,897,0
20231012,140600,113917896,897,897,897,897,0
20231012,140500,113917896,897,897,897,897,0
20231012,140400,113917896,897,897,897,897,1
20231012,140300,113916999,896,896,896,896,0
20231012,140200,113916999,896,896,896,896,5
20231012,140100,113912519,896,896,896,896,0
20231012,140000,113912519,896,896,896,896,0
20231012,135900,113912519,896,896,896,896,1
20231012,135800,113911623,895,895,895,895,185
20231012,135700,113746048,896,896,896,896,0
20231012,135600,113746048,896,896,896,896,24
20231012,135500,113724544,896,896,896,896,772
20231012,135400,113032832,896,896,896,896,205
20231012,135300,112849152,896,896,896,896,86
20231012,135200,112772096,896,896,896,896,0
20231012,135100,112772096,896,896,896,896,228
20231012,135000,112567808,896,897,897,896,201
20231012,134900,112387711,896,896,896,896,10
20231012,134800,112378751,897,897,897,897,0
20231012,134700,112378751,897,897,897,897,0
20231012,134600,112378751,897,897,897,897,0
20231012,134500,112378751,897,897,897,897,100
20231012,134400,112289051,896,896,896,896,1
20231012,134300,112288155,897,897,897,897,0
20231012,134200,112288155,897,897,897,897,0
20231012,134100,112288155,897,897,897,897,0
20231012,134000,112288155,897,897,897,897,0
20231012,133900,112288155,897,897,897,897,40
20231012,133800,112252275,897,897,897,897,0
20231012,133700,112252275,897,897,897,897,20
20231012,133600,112234335,897,897,897,897,0
20231012,133500,112234335,897,897,897,897,0
20231012,133400,112234335,897,896,897,896,105
20231012,133300,112140250,896,896,896,896,1
20231012,133200,112139354,896,896,896,896,0
20231012,133100,112139354,896,896,896,896,0
20231012,133000,112139354,896,896,896,896,0
20231012,132900,112139354,896,896,896,896,1
20231012,132800,112138458,897,897,897,897,0
20231012,132700,112138458,897,897,897,897,100
20231012,132600,112048758,897,897,897,897,0
20231012,132500,112048758,897,896,897,896,5
20231012,132400,112044277,897,897,897,897,1
20231012,132300,112043380,896,896,896,896,8328
20231012,132200,104581492,894,894,894,894,1
20231012,132100,104580598,894,894,894,894,0
20231012,132000,104580598,894,894,894,894,0
20231012,131900,104580598,894,894,894,894,9917
20231012,131800,95714800,894,894,894,894,0
20231012,131700,95714800,894,894,894,894,0
20231012,131600,95714800,894,895,895,894,84
20231012,131500,95639621,896,896,896,896,0
20231012,131400,95639621,896,896,896,896,12
20231012,131300,95628869,896,896,896,896,77
20231012,131200,95559877,896,896,896,896,0
20231012,131100,95559877,896,896,896,896,10
20231012,131000,95550917,896,896,896,896,0
20231012,130900,95550917,896,896,896,896,0
20231012,130800,95550917,896,895,896,895,5001
20231012,130700,91075021,896,896,896,896,0
20231012,130600,91075021,896,894,896,894,2
20231012,130500,91073231,895,895,895,895,0
20231012,130400,91073231,895,895,895,895,1195
20231012,130300,90003706,895,895,895,895,0
20231012,130200,90003706,895,895,895,895,0
20231012,130100,90003706,895,895,895,895,0
20231012,130000,90003706,895,895,895,895,14
20231012,125900,89991176,895,895,895,895,0
20231012,125800,89991176,895,895,895,895,0
20231012,125700,89991176,895,895,895,895,0
20231012,125600,89991176,895,895,895,895,0
20231012,125500,89991176,895,895,895,895,0
20231012,125400,89991176,895,895,895,895,10
20231012,125300,89982226,895,895,895,895,50
20231012,125200,89937476,894,894,894,894,1
20231012,125100,89936582,894,894,894,894,0
20231012,125000,89936582,894,894,894,894,0
20231012,124900,89936582,894,894,894,894,7
20231012,124800,89930324,896,896,896,896,0
20231012,124700,89930324,896,896,896,896,0
20231012,124600,89930324,896,896,896,896,20
20231012,124500,89912404,896,896,896,896,0
20231012,124400,89912404,896,896,896,896,0
20231012,124300,89912404,896,896,896,896,0
20231012,124200,89912404,896,896,896,896,0
20231012,124100,89912404,896,896,896,896,0
20231012,124000,89912404,896,896,896,896,1
20231012,123900,89911508,896,896,896,896,0
20231012,123800,89911508,896,896,896,896,0
20231012,123700,89911508,896,896,896,896,0
20231012,123600,89911508,896,896,896,896,0
20231012,123500,89911508,896,896,896,896,0
20231012,123400,89911508,896,896,896,896,0
20231012,123300,89911508,896,896,896,896,0
20231012,123200,89911508,896,896,896,896,4
20231012,123100,89907924,896,896,896,896,6
20231012,123000,89902548,894,894,894,894,5
20231012,122900,89898078,894,894,894,894,1
20231012,122800,89897184,896,896,896,896,0
20231012,122700,89897184,896,896,896,896,0
20231012,122600,89897184,896,896,896,896,1
20231012,122500,89896288,894,894,894,894,0
20231012,122400,89896288,894,894,894,894,34
20231012,122300,89865892,894,894,894,894,0
20231012,122200,89865892,894,894,894,894,1
20231012,122100,89864998,896,896,896,896,0
20231012,122000,89864998,896,896,896,896,0
20231012,121900,89864998,896,896,896,896,1
20231012,121800,89864102,894,894,894,894,1000
20231012,121700,88970102,894,894,894,894,1
20231012,121600,88969208,896,895,896,895,1918
20231012,121500,87252597,895,893,895,893,30
20231012,121400,87225777,893,893,893,893,0
20231012,121300,87225777,893,893,893,893,0
20231012,121200,87225777,893,893,893,893,0
20231012,121100,87225777,893,893,893,893,0
20231012,121000,87225777,893,893,893,893,0
20231012,120900,87225777,893,893,893,893,0
20231012,120800,87225777,893,893,893,893,0
20231012,120700,87225777,893,893,893,893,0
20231012,120600,87225777,893,893,893,893,81
20231012,120500,87153444,892,892,892,892,41
20231012,120400,87116872,894,894,894,894,0
20231012,120300,87116872,894,894,894,894,0
20231012,120200,87116872,894,894,894,894,10
20231012,120100,87107932,894,894,894,894,0
20231012,120000,87107932,894,894,894,894,0
20231012,115900,87107932,894,894,894,894,1
20231012,115800,87107038,893,893,893,893,17
20231012,115700,87091857,895,895,895,895,0
20231012,115600,87091857,895,895,895,895,0
20231012,115500,87091857,895,894,895,894,1001
20231012,115400,86196962,894,894,894,894,0
20231012,115300,86196962,894,894,894,894,0
20231012,115200,86196962,894,894,894,894,8
20231012,115100,86189810,894,893,894,893,630
20231012,115000,85627087,892,892,892,892,1327
20231012,114900,84443403,892,893,893,892,207
20231012,114800,84258557,893,893,893,893,0
20231012,114700,84258557,893,893,893,893,0
20231012,114600,84258557,893,893,893,893,0
20231012,114500,84258557,893,893,893,893,0
20231012,114400,84258557,893,893,893,893,0
20231012,114300,84258557,893,893,893,893,0
20231012,114200,84258557,893,893,893,893,1
20231012,114100,84257664,893,893,893,893,0
20231012,114000,84257664,893,893,893,893,0
20231012,113900,84257664,893,893,893,893,0
20231012,113800,84257664,893,894,894,893,5
20231012,113700,84253198,894,894,894,894,0
20231012,113600,84253198,894,894,894,894,300
20231012,113500,83984998,894,894,894,894,10
20231012,113400,83976058,895,895,895,895,0
20231012,113300,83976058,895,895,895,895,0
20231012,113200,83976058,895,895,895,895,2
20231012,113100,83974268,895,895,895,895,0
20231012,113000,83974268,895,895,895,895,0
20231012,112900,83974268,895,895,895,895,0
20231012,112800,83974268,895,895,895,895,0
20231012,112700,83974268,895,895,895,895,0
20231012,112600,83974268,895,894,895,894,5000
20231012,112500,79502469,893,893,893,893,0
20231012,112400,79502469,893,893,893,893,1
20231012,112300,79501576,894,894,894,894,0
20231012,112200,79501576,894,894,894,894,563
20231012,112100,78998254,894,894,894,894,0
20231012,112000,78998254,894,894,894,894,0
20231012,111900,78998254,894,894,894,894,0
20231012,111800,78998254,894,894,894,894,0
20231012,111700,78998254,894,894,894,894,0
20231012,111600,78998254,894,894,894,894,0
20231012,111500,78998254,894,894,894,894,268
20231012,111400,78758662,894,895,895,894,23
20231012,111300,78738097,895,895,895,895,10
20231012,111200,78729147,895,895,895,895,0
20231012,111100,78729147,895,895,895,895,0
20231012,111000,78729147,895,895,895,895,100
20231012,110900,78639647,895,895,895,895,0
20231012,110800,78639647,895,895,895,895,0
20231012,110700,78639647,895,895,895,895,0
20231012,110600,78639647,895,895,895,895,0
20231012,110500,78639647,895,895,895,895,1153
20231012,110400,77607712,895,894,895,894,3166
20231012,110300,74774414,894,894,894,894,0
20231012,110200,74774414,894,892,894,891,4270
20231012,110100,70963024,894,894,894,894,0
20231012,110000,70963024,894,894,894,894,0
20231012,105900,70963024,894,894,894,894,0
20231012,105800,70963024,894,893,894,893,1003
20231012,105700,70066875,893,893,893,893,0
20231012,105600,70066875,893,892,893,892,2000
20231012,105500,68281876,892,892,892,892,0
20231012,105400,68281876,892,892,892,892,0
20231012,105300,68281876,892,892,892,892,0
20231012,105200,68281876,892,892,892,892,0
20231012,105100,68281876,892,892,892,892,0
20231012,105000,68281876,892,892,892,892,0
20231012,104900,68281876,892,892,892,892,0
20231012,104800,68281876,892,892,892,892,3
20231012,104700,68279200,892,892,892,892,15
20231012,104600,68265820,892,892,892,892,0
20231012,104500,68265820,892,892,892,892,0
20231012,104400,68265820,892,892,892,892,0
20231012,104300,68265820,892,892,892,892,0
20231012,104200,68265820,892,892,892,892,0
20231012,104100,68265820,892,891,892,891,548
20231012,104000,67777551,891,890,891,890,56
20231012,103900,67727710,891,891,891,891,0
20231012,103800,67727710,891,891,891,891,2
20231012,103700,67725928,891,891,891,891,0
20231012,103600,67725928,891,891,891,891,1
20231012,103500,67725037,889,890,890,889,48
20231012,103400,67682364,888,888,888,888,879
20231012,103300,66901812,888,890,890,888,52
20231012,103200,66855632,890,890,890,890,10
20231012,103100,66846732,891,891,891,891,0
20231012,103000,66846732,891,891,891,891,0
20231012,102900,66846732,891,890,891,890,758
20231012,102800,66172111,890,890,890,890,0
20231012,102700,66172111,890,890,890,890,0
20231012,102600,66172111,890,890,890,890,0
20231012,102500,66172111,890,890,890,890,0
20231012,102400,66172111,890,890,890,890,0
20231012,102300,66172111,890,890,890,890,0
20231012,102200,66172111,890,890,890,890,0
20231012,102100,66172111,890,890,890,890,0
20231012,102000,66172111,890,890,890,890,50
20231012,101900,66127611,890,890,890,890,20
20231012,101800,66109811,890,890,890,890,0
20231012,101700,66109811,890,890,890,890,0
20231012,101600,66109811,890,890,890,890,10
20231012,101500,66100911,890,890,890,890,0
20231012,101400,66100911,890,890,890,890,49
20231012,101300,66057301,890,890,890,890,1000
20231012,101200,65167301,890,890,890,890,0
20231012,101100,65167301,890,890,890,890,1
20231012,101000,65166411,889,889,889,889,9
20231012,100900,65158410,889,889,889,889,2
20231012,100800,65156632,884,888,888,882,28345
20231012,100700,40099884,890,890,890,890,0
20231012,100600,40099884,890,890,890,890,0
20231012,100500,40099884,890,890,890,890,0
20231012,100400,40099884,890,890,890,890,5
20231012,100300,40095434,893,893,893,893,0
20231012,100200,40095434,893,892,893,888,20001
20231012,100100,22310554,893,893,893,893,120
20231012,100000,22203394,893,893,893,893,0
20231012,095900,22203394,893,893,893,893,0
20231012,095800,22203394,893,893,893,893,2000
20231012,095700,20417394,894,894,894,894,500
20231012,095600,19970394,894,894,894,894,100
20231012,095500,19880994,895,895,895,895,0
20231012,095400,19880994,895,894,895,894,1241
20231012,095300,18771513,894,894,894,894,30
20231012,095200,18744693,894,894,894,894,10
20231012,095100,18735753,894,894,894,894,1631
20231012,095000,17277639,893,893,893,893,989
20231012,094900,16394462,893,893,893,893,500
20231012,094800,15947962,892,893,893,892,23
20231012,094700,15927425,892,890,892,890,2665
20231012,094600,13551715,889,889,889,889,0
20231012,094500,13551715,889,889,889,889,0
20231012,094400,13551715,889,889,889,889,1
20231012,094300,13550826,890,890,890,890,765
20231012,094200,12869976,890,890,890,890,1
20231012,094100,12869086,890,890,890,890,2000
20231012,094000,11089086,890,890,890,890,0
20231012,093900,11089086,890,890,890,890,201
20231012,093800,10910196,890,890,890,890,123
20231012,093700,10800726,890,890,890,890,600
20231012,093600,10266726,892,892,892,892,0
20231012,093500,10266726,892,892,892,892,10
20231012,093400,10257806,892,892,892,892,19
20231012,093300,10240858,892,889,892,889,1349
20231012,093200,9040213,890,890,890,890,534
20231012,093100,8564953,890,890,890,890,7
20231012,093000,8558723,890,891,891,890,130
20231012,092900,8443008,892,892,892,892,0
20231012,092800,8443008,892,894,894,892,89
20231012,092700,8363498,894,894,894,894,1118
20231012,092600,7364006,894,894,894,894,0
20231012,092500,7364006,894,894,894,894,6
20231012,092400,7358642,894,893,894,893,142
20231012,092300,7231705,893,893,893,893,27
20231012,092200,7207594,892,891,892,891,27
20231012,092100,7183511,891,891,891,891,0
20231012,092000,7183511,891,891,891,891,26
20231012,091900,7160345,890,890,890,890,0
20231012,091800,7160345,890,890,890,890,30
20231012,091700,7133645,890,889,890,889,4004
20231012,091600,3574088,889,888,889,888,1030
20231012,091500,2659438,888,887,888,887,551
20231012,091400,2170511,887,887,887,887,31
20231012,091300,2143014,887,887,887,887,1009
20231012,091200,1248031,887,887,887,887,0
20231012,091100,1248031,887,887,887,887,0
20231012,091000,1248031,887,887,887,887,2
20231012,090900,1246257,887,887,887,887,0
20231012,090800,1246257,887,887,887,887,0
20231012,090700,1246257,887,887,887,887,1
20231012,090600,1245370,887,887,887,887,200
20231012,090500,1067970,887,887,889,887,1011
20231012,090400,171191,887,887,887,887,0
20231012,090300,171191,887,887,887,887,1
20231012,090200,170304,887,887,887,887,0
20231012,090100,170304,887,887,887,887,10
20231012,090000,161434,887,887,887,887,182