stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231006,191100,1870230985,894,894,894,894,20190
20231006,191000,1870230985,894,894,894,894,0
20231006,190900,1870230985,894,894,894,894,0
20231006,190800,1870230985,894,894,894,894,0
20231006,190700,1870230985,894,894,894,894,0
20231006,190600,1870230985,894,894,894,894,0
20231006,190500,1870230985,894,894,894,894,0
20231006,190400,1870230985,894,894,894,894,0
20231006,190300,1870230985,894,894,894,894,0
20231006,190200,1870230985,894,894,894,894,0
20231006,190100,1870230985,894,894,894,894,0
20231006,190000,1870230985,894,894,894,894,0
20231006,185900,1870230985,894,894,894,894,0
20231006,185800,1870230985,894,894,894,894,0
20231006,185700,1870230985,894,894,894,894,0
20231006,185600,1870230985,894,894,894,894,0
20231006,185500,1870230985,894,894,894,894,0
20231006,185400,1870230985,894,894,894,894,0
20231006,185300,1870230985,894,894,894,894,0
20231006,185200,1870230985,894,894,894,894,0
20231006,185100,1870230985,894,894,894,894,0
20231006,185000,1870230985,894,894,894,894,0
20231006,184900,1870230985,894,894,894,894,0
20231006,184800,1870230985,894,894,894,894,0
20231006,184700,1870230985,894,894,894,894,0
20231006,184600,1870230985,894,894,894,894,0
20231006,184500,1870230985,894,894,894,894,0
20231006,184400,1870230985,894,894,894,894,0
20231006,184300,1870230985,894,894,894,894,0
20231006,184200,1870230985,894,894,894,894,0
20231006,184100,1870230985,894,894,894,894,20190
20231006,184000,1870230985,894,894,894,894,0
20231006,183900,1870230985,894,894,894,894,0
20231006,183800,1870230985,894,894,894,894,0
20231006,183700,1870230985,894,894,894,894,0
20231006,183600,1870230985,894,894,894,894,0
20231006,183500,1870230985,894,894,894,894,0
20231006,183400,1870230985,894,894,894,894,0
20231006,183300,1870230985,894,894,894,894,0
20231006,183200,1870230985,894,894,894,894,0
20231006,183100,1870230985,894,894,894,894,0
20231006,183000,1870230985,894,894,894,894,0
20231006,182900,1870230985,894,894,894,894,0
20231006,182800,1870230985,894,894,894,894,0
20231006,182700,1870230985,894,894,894,894,0
20231006,182600,1870230985,894,894,894,894,0
20231006,182500,1870230985,894,894,894,894,0
20231006,182400,1870230985,894,894,894,894,0
20231006,182300,1870230985,894,894,894,894,0
20231006,182200,1870230985,894,894,894,894,0
20231006,182100,1870230985,894,894,894,894,0
20231006,182000,1870230985,894,894,894,894,0
20231006,181900,1870230985,894,894,894,894,0
20231006,181800,1870230985,894,894,894,894,0
20231006,181700,1870230985,894,894,894,894,0
20231006,181600,1870230985,894,894,894,894,0
20231006,181500,1870230985,894,894,894,894,0
20231006,181400,1870230985,894,894,894,894,0
20231006,181300,1870230985,894,894,894,894,0
20231006,181200,1870230985,894,894,894,894,0
20231006,181100,1870230985,894,894,894,894,20190
20231006,181000,1870230985,894,894,894,894,0
20231006,180900,1870230985,894,894,894,894,0
20231006,180800,1870230985,894,894,894,894,0
20231006,180700,1870230985,894,894,894,894,0
20231006,180600,1870230985,894,894,894,894,0
20231006,180500,1870230985,894,894,894,894,0
20231006,180400,1870230985,894,894,894,894,0
20231006,180300,1870230985,894,894,894,894,0
20231006,180200,1870230985,894,894,894,894,0
20231006,180100,1870230985,894,894,894,894,0
20231006,180000,1870230985,894,894,894,894,0
20231006,175900,1870230985,894,894,894,894,0
20231006,175800,1870230985,894,894,894,894,0
20231006,175700,1870230985,894,894,894,894,0
20231006,175600,1870230985,894,894,894,894,0
20231006,175500,1870230985,894,894,894,894,0
20231006,175400,1870230985,894,894,894,894,0
20231006,175300,1870230985,894,894,894,894,0
20231006,175200,1870230985,894,894,894,894,0
20231006,175100,1870230985,894,894,894,894,0
20231006,175000,1870230985,894,894,894,894,0
20231006,174900,1870230985,894,894,894,894,0
20231006,174800,1870230985,894,894,894,894,0
20231006,174700,1870230985,894,894,894,894,0
20231006,174600,1870230985,894,894,894,894,0
20231006,174500,1870230985,894,894,894,894,0
20231006,174400,1870230985,894,894,894,894,0
20231006,174300,1870230985,894,894,894,894,0
20231006,174200,1870230985,894,894,894,894,0
20231006,174100,1870230985,894,894,894,894,20190
20231006,174000,1870230985,894,894,894,894,0
20231006,173900,1870230985,894,894,894,894,0
20231006,173800,1870230985,894,894,894,894,0
20231006,173700,1870230985,894,894,894,894,0
20231006,173600,1870230985,894,894,894,894,0
20231006,173500,1870230985,894,894,894,894,0
20231006,173400,1870230985,894,894,894,894,0
20231006,173300,1870230985,894,894,894,894,0
20231006,173200,1870230985,894,894,894,894,0
20231006,173100,1870230985,894,894,894,894,0
20231006,173000,1870230985,894,894,894,894,0
20231006,172900,1870230985,894,894,894,894,0
20231006,172800,1870230985,894,894,894,894,0
20231006,172700,1870230985,894,894,894,894,0
20231006,172600,1870230985,894,894,894,894,0
20231006,172500,1870230985,894,894,894,894,0
20231006,172400,1870230985,894,894,894,894,0
20231006,172300,1870230985,894,894,894,894,0
20231006,172200,1870230985,894,894,894,894,0
20231006,172100,1870230985,894,894,894,894,0
20231006,172000,1870230985,894,894,894,894,0
20231006,171900,1870230985,894,894,894,894,0
20231006,171800,1870230985,894,894,894,894,0
20231006,171700,1870230985,894,894,894,894,0
20231006,171600,1870230985,894,894,894,894,0
20231006,171500,1870230985,894,894,894,894,0
20231006,171400,1870230985,894,894,894,894,0
20231006,171300,1870230985,894,894,894,894,0
20231006,171200,1870230985,894,894,894,894,0
20231006,171100,1870230985,894,894,894,894,20190
20231006,171000,1870230985,894,894,894,894,0
20231006,170900,1870230985,894,894,894,894,0
20231006,170800,1870230985,894,894,894,894,0
20231006,170700,1870230985,894,894,894,894,0
20231006,170600,1870230985,894,894,894,894,0
20231006,170500,1870230985,894,894,894,894,0
20231006,170400,1870230985,894,894,894,894,0
20231006,170300,1870230985,894,894,894,894,0
20231006,170200,1870230985,894,894,894,894,0
20231006,170100,1870230985,894,894,894,894,0
20231006,170000,1870230985,894,894,894,894,0
20231006,165900,1870230985,894,894,894,894,0
20231006,165800,1870230985,894,894,894,894,0
20231006,165700,1870230985,894,894,894,894,0
20231006,165600,1870230985,894,894,894,894,0
20231006,165500,1870230985,894,894,894,894,0
20231006,165400,1870230985,894,894,894,894,0
20231006,165300,1870230985,894,894,894,894,0
20231006,165200,1870230985,894,894,894,894,0
20231006,165100,1870230985,894,894,894,894,0
20231006,165000,1870230985,894,894,894,894,0
20231006,164900,1870230985,894,894,894,894,0
20231006,164800,1870230985,894,894,894,894,0
20231006,164700,1870230985,894,894,894,894,0
20231006,164600,1870230985,894,894,894,894,0
20231006,164500,1870230985,894,894,894,894,0
20231006,164400,1870230985,894,894,894,894,0
20231006,164300,1870230985,894,894,894,894,0
20231006,164200,1870230985,894,894,894,894,0
20231006,164100,1870230985,894,894,894,894,20190
20231006,164000,1870230985,894,894,894,894,0
20231006,163900,1870230985,894,894,894,894,0
20231006,163800,1870230985,894,894,894,894,0
20231006,163700,1870230985,894,894,894,894,0
20231006,163600,1870230985,894,894,894,894,0
20231006,163500,1870230985,894,894,894,894,0
20231006,163400,1870230985,894,894,894,894,0
20231006,163300,1870230985,894,894,894,894,0
20231006,163200,1870230985,894,894,894,894,0
20231006,163100,1870230985,894,894,894,894,0
20231006,163000,1870230985,894,894,894,894,0
20231006,162900,1870230985,894,894,894,894,0
20231006,162800,1870230985,894,894,894,894,0
20231006,162700,1870230985,894,894,894,894,0
20231006,162600,1870230985,894,894,894,894,0
20231006,162500,1870230985,894,894,894,894,0
20231006,162400,1870230985,894,894,894,894,0
20231006,162300,1870230985,894,894,894,894,0
20231006,162200,1870230985,894,894,894,894,0
20231006,162100,1870230985,894,894,894,894,0
20231006,162000,1870230985,894,894,894,894,0
20231006,161900,1870230985,894,894,894,894,0
20231006,161800,1870230985,894,894,894,894,0
20231006,161700,1870230985,894,894,894,894,0
20231006,161600,1870230985,894,894,894,894,0
20231006,161500,1870230985,894,894,894,894,0
20231006,161400,1870230985,894,894,894,894,0
20231006,161300,1870230985,894,894,894,894,0
20231006,161200,1870230985,894,894,894,894,0
20231006,161100,1870230985,894,894,894,894,20190
20231006,161000,1870230985,894,894,894,894,0
20231006,160900,1870230985,894,894,894,894,0
20231006,160800,1870230985,894,894,894,894,0
20231006,160700,1870230985,894,894,894,894,0
20231006,160600,1870230985,894,894,894,894,0
20231006,160500,1870230985,894,894,894,894,0
20231006,160400,1870230985,894,894,894,894,0
20231006,160300,1870230985,894,894,894,894,0
20231006,160200,1870230985,894,894,894,894,0
20231006,160100,1870230985,894,894,894,894,0
20231006,160000,1870230985,894,894,894,894,0
20231006,155900,1870230985,894,894,894,894,0
20231006,155800,1870230985,894,894,894,894,0
20231006,155700,1870230985,894,894,894,894,0
20231006,155600,1870230985,894,894,894,894,0
20231006,155500,1870230985,894,894,894,894,0
20231006,155400,1870230985,894,894,894,894,0
20231006,155300,1870230985,894,894,894,894,0
20231006,155200,1870230985,894,894,894,894,0
20231006,155100,1870230985,894,894,894,894,0
20231006,155000,1870230985,894,894,894,894,0
20231006,154900,1870230985,894,894,894,894,0
20231006,154800,1870230985,894,894,894,894,0
20231006,154700,1870230985,894,894,894,894,0
20231006,154600,1870230985,894,894,894,894,0
20231006,154500,1870230985,894,894,894,894,0
20231006,154400,1870230985,894,894,894,894,0
20231006,154300,1870230985,894,894,894,894,0
20231006,154200,1870230985,894,894,894,894,0
20231006,154100,1870230985,894,894,894,894,20190
20231006,154000,1870230985,894,894,894,894,0
20231006,153900,1870230985,894,894,894,894,0
20231006,153800,1870230985,894,894,894,894,0
20231006,153700,1870230985,894,894,894,894,0
20231006,153600,1870230985,894,894,894,894,0
20231006,153500,1870230985,894,894,894,894,0
20231006,153400,1870230985,894,894,894,894,0
20231006,153300,1870230985,894,894,894,894,0
20231006,153200,1870230985,894,894,894,894,0
20231006,153100,1870230985,894,894,894,894,0
20231006,153000,1870230985,894,894,894,894,20190
20231006,152900,1852181125,894,894,894,894,0
20231006,152800,1852181125,894,894,894,894,0
20231006,152700,1852181125,894,894,894,894,0
20231006,152600,1852181125,894,894,894,894,0
20231006,152500,1852181125,894,894,894,894,0
20231006,152400,1852181125,894,894,894,894,0
20231006,152300,1852181125,894,894,894,894,0
20231006,152200,1852181125,894,894,894,894,0
20231006,152100,1852181125,894,894,894,894,0
20231006,152000,1852181125,894,894,894,894,0
20231006,151900,1852181125,894,889,894,888,2148
20231006,151800,1850271242,888,891,891,888,26500
20231006,151700,1826697740,891,892,892,890,22787
20231006,151600,1806394621,891,892,894,891,4295
20231006,151500,1802563812,892,894,894,892,3481
20231006,151400,1799458080,894,892,894,892,2173
20231006,151300,1797515542,894,894,894,891,9913
20231006,151200,1788660671,894,895,895,891,3688
20231006,151100,1785369829,895,892,896,891,3535
20231006,151000,1782211853,896,896,897,890,4640
20231006,150900,1778061925,891,900,900,891,7141
20231006,150800,1771684660,900,901,902,892,16074
20231006,150700,1757273767,901,903,903,895,9993
20231006,150600,1748296453,903,900,904,896,8506
20231006,150500,1740646731,896,906,906,895,15241
20231006,150400,1726972933,906,901,910,897,44976
20231006,150300,1686237261,901,902,902,897,7335
20231006,150200,1679641000,898,898,903,898,3453
20231006,150100,1676533278,902,903,903,898,3301
20231006,150000,1673559838,899,902,903,897,3321
20231006,145900,1670570438,898,903,903,897,19298
20231006,145800,1653202502,900,904,904,900,14423
20231006,145700,1640216711,900,904,904,900,3627
20231006,145600,1636945247,904,906,906,900,9249
20231006,145500,1628604846,902,903,908,901,3406
20231006,145400,1625525599,908,909,909,903,12533
20231006,145300,1614179476,909,898,910,897,7631
20231006,145200,1607307307,897,898,898,897,8297
20231006,145100,1599858384,898,901,902,897,18373
20231006,145000,1583371634,901,914,915,898,34546
20231006,144900,1552155539,914,904,915,899,24818
20231006,144800,1529533973,902,904,904,899,6914
20231006,144700,1523304849,904,900,904,899,4621
20231006,144600,1519146610,900,903,903,899,5878
20231006,144500,1513852917,900,910,910,897,30740
20231006,144400,1486131795,906,908,910,900,52526
20231006,144300,1438512432,908,905,908,905,8748
20231006,144200,1430578163,906,907,907,904,3437
20231006,144100,1427467238,904,907,908,902,6223
20231006,144000,1421828574,905,908,909,905,27573
20231006,143900,1396793917,908,907,908,906,9729
20231006,143800,1387969963,906,905,907,904,12290
20231006,143700,1376844055,904,905,905,902,16690
20231006,143600,1361744646,905,904,906,902,15078
20231006,143500,1348105298,905,902,905,902,4186
20231006,143400,1344323254,903,900,904,900,8020
20231006,143300,1337087008,901,897,904,897,5345
20231006,143200,1332266758,902,892,905,891,21815
20231006,143100,1312595535,892,888,892,885,16027
20231006,143000,1298350061,889,888,889,885,12888
20231006,142900,1286912776,885,887,888,883,15755
20231006,142800,1272947341,883,889,889,883,3660
20231006,142700,1269705297,889,890,891,884,3796
20231006,142600,1266339326,885,889,894,885,5869
20231006,142500,1261126188,894,896,896,888,3476
20231006,142400,1258026117,888,897,898,884,63857
20231006,142300,1201272143,893,898,898,893,3318
20231006,142200,1198301106,894,898,898,893,3556
20231006,142100,1195116283,894,897,898,893,3260
20231006,142000,1192197558,893,892,898,891,7938
20231006,141900,1185081006,897,889,897,888,12791
20231006,141800,1173640792,889,894,898,888,3895
20231006,141700,1170162116,897,894,897,894,3726
20231006,141600,1166825994,897,898,898,894,9387
20231006,141500,1158424174,898,900,905,893,16771
20231006,141400,1143362034,904,910,910,896,21774
20231006,141300,1123667787,910,906,922,906,99469
20231006,141200,1032620744,912,914,917,905,24285
20231006,141100,1010462138,914,893,920,892,157640
20231006,141000,867412864,892,893,893,891,6362
20231006,140900,861736716,893,892,893,891,3840
20231006,140800,858313460,892,892,892,890,8269
20231006,140700,850949463,892,892,892,889,7742
20231006,140600,844058041,892,889,892,887,14330
20231006,140500,831318114,889,889,889,886,3424
20231006,140400,828279067,886,890,891,886,3927
20231006,140300,824790769,887,892,892,886,5548
20231006,140200,819855310,886,889,893,885,3420
20231006,140100,816809472,889,892,893,887,11488
20231006,140000,806591688,888,888,893,885,8484
20231006,135900,799060029,893,893,893,888,20633
20231006,135800,780692194,893,893,893,890,3732
20231006,135700,777365188,893,893,893,890,3981
20231006,135600,773815144,890,890,893,890,7578
20231006,135500,767064813,893,892,893,890,43184
20231006,135400,728572776,892,892,892,890,6490
20231006,135300,722791459,891,892,892,891,4697
20231006,135200,718603757,891,894,894,891,7853
20231006,135100,711601451,892,895,895,892,7527
20231006,135000,704871892,894,895,895,894,3556
20231006,134900,701690726,895,895,895,894,6378
20231006,134800,695983856,895,895,895,892,8970
20231006,134700,687964371,892,896,897,892,6143
20231006,134600,682463690,896,890,897,890,8441
20231006,134500,674906049,896,890,897,886,4782
20231006,134400,670643329,890,890,890,885,13172
20231006,134300,658961545,890,887,890,887,8196
20231006,134200,651688333,890,891,891,887,10181
20231006,134100,642633986,888,893,893,888,19177
20231006,134000,625546265,892,895,897,890,20869
20231006,133900,606889432,897,896,897,894,12580
20231006,133800,595622374,895,901,901,893,8209
20231006,133700,588282502,901,899,909,894,79650
20231006,133600,516543617,899,896,900,893,26649
20231006,133500,492589608,893,890,899,886,67871
20231006,133400,431908587,890,886,890,886,9587
20231006,133300,423382543,890,885,890,884,8977
20231006,133200,415431368,884,889,890,884,14609
20231006,133100,402497955,884,888,890,883,19202
20231006,133000,385424169,883,888,888,883,28
20231006,132900,385399375,888,888,888,888,0
20231006,132800,385399375,888,888,888,888,2000
20231006,132700,383623375,889,889,889,889,0
20231006,132600,383623375,889,889,889,889,1
20231006,132500,383622486,888,884,888,883,2035
20231006,132400,381817993,886,886,886,886,5103
20231006,132300,377296735,886,886,886,884,1503
20231006,132200,375968077,883,886,886,883,1222
20231006,132100,374889048,883,886,886,883,1138
20231006,132000,373884191,883,883,883,883,1
20231006,131900,373883308,888,888,888,888,1
20231006,131800,373882420,882,886,886,882,10240
20231006,131700,364838215,886,886,886,886,0
20231006,131600,364838215,886,886,886,886,0
20231006,131500,364838215,886,886,886,886,500
20231006,131400,364395215,883,886,886,883,2443
20231006,131300,362231851,887,887,887,887,323
20231006,131200,361945350,889,889,889,889,0
20231006,131100,361945350,889,889,889,889,0
20231006,131000,361945350,889,889,889,889,0
20231006,130900,361945350,889,889,889,888,1125
20231006,130800,360945275,887,889,890,887,110
20231006,130700,360847684,889,889,889,889,1
20231006,130600,360846795,890,890,890,890,0
20231006,130500,360846795,890,889,890,889,1770
20231006,130400,359273159,886,887,887,886,219
20231006,130300,359078973,889,889,889,889,0
20231006,130200,359078973,889,889,889,889,0
20231006,130100,359078973,889,888,889,888,7416
20231006,130000,352487198,889,889,889,889,0
20231006,125900,352487198,889,889,889,889,500
20231006,125800,352042698,889,889,889,889,0
20231006,125700,352042698,889,888,889,888,1107
20231006,125600,351059575,888,885,888,885,3268
20231006,125500,348167392,887,887,887,887,0
20231006,125400,348167392,887,887,887,887,0
20231006,125300,348167392,887,887,887,887,0
20231006,125200,348167392,887,888,888,887,7735
20231006,125100,341303447,888,889,889,888,1864
20231006,125000,339648109,888,886,888,886,10926
20231006,124900,329954839,884,884,884,884,40
20231006,124800,329919479,883,883,883,883,223
20231006,124700,329722570,886,884,886,883,518
20231006,124600,329264625,884,884,884,884,181
20231006,124500,329104621,884,884,884,884,0
20231006,124400,329104621,884,884,884,884,158
20231006,124300,328964949,884,884,884,884,0
20231006,124200,328964949,884,884,884,884,100
20231006,124100,328876549,884,884,884,884,20
20231006,124000,328858869,884,884,884,884,10
20231006,123900,328850029,884,884,884,884,821
20231006,123800,328124265,885,885,885,885,2223
20231006,123700,326156910,885,885,885,885,0
20231006,123600,326156910,885,885,885,885,0
20231006,123500,326156910,885,885,885,885,2214
20231006,123400,324197520,884,885,885,884,1674
20231006,123300,322716234,885,884,885,884,1611
20231006,123200,321291599,885,885,885,885,1
20231006,123100,321290714,883,883,883,883,50
20231006,123000,321246564,883,883,884,883,2247
20231006,122900,319260463,883,883,883,883,300
20231006,122800,318995563,881,881,881,881,72
20231006,122700,318932131,881,881,881,881,0
20231006,122600,318932131,881,881,881,881,2
20231006,122500,318930369,884,884,884,884,63
20231006,122400,318874677,884,884,884,883,1205
20231006,122300,317809507,884,878,884,878,21425
20231006,122200,298928210,877,876,877,876,4701
20231006,122100,294808634,876,876,876,876,2000
20231006,122000,293056634,876,875,876,875,2000
20231006,121900,291304714,873,873,873,873,0
20231006,121800,291304714,873,873,873,873,524
20231006,121700,290847262,873,873,873,873,0
20231006,121600,290847262,873,873,873,873,0
20231006,121500,290847262,873,873,873,873,0
20231006,121400,290847262,873,873,873,873,1700
20231006,121300,289363162,873,873,873,873,0
20231006,121200,289363162,873,873,873,873,1
20231006,121100,289362289,873,873,873,873,0
20231006,121000,289362289,873,873,873,873,1207
20231006,120900,288308578,875,875,875,875,20
20231006,120800,288291078,873,873,873,873,0
20231006,120700,288291078,873,873,873,873,0
20231006,120600,288291078,873,873,873,873,0
20231006,120500,288291078,873,873,873,873,950
20231006,120400,287461728,873,873,873,873,0
20231006,120300,287461728,873,873,873,873,4341
20231006,120200,283672035,875,875,875,875,2622
20231006,120100,281377785,875,875,875,875,1
20231006,120000,281376910,876,876,876,876,50
20231006,115900,281333110,875,875,875,875,0
20231006,115800,281333110,875,875,875,875,67
20231006,115700,281274485,873,873,873,873,0
20231006,115600,281274485,873,873,873,873,1
20231006,115500,281273612,873,873,873,873,104
20231006,115400,281182820,873,873,873,873,1
20231006,115300,281181947,868,868,868,868,0
20231006,115200,281181947,868,868,868,868,1
20231006,115100,281181079,873,873,873,873,1
20231006,115000,281180206,867,867,867,867,0
20231006,114900,281180206,867,867,867,867,0
20231006,114800,281180206,867,867,867,867,0
20231006,114700,281180206,867,867,867,867,0
20231006,114600,281180206,867,867,867,867,0
20231006,114500,281180206,867,867,867,867,0
20231006,114400,281180206,867,870,870,867,2008
20231006,114300,279438230,874,874,874,874,0
20231006,114200,279438230,874,874,874,874,0
20231006,114100,279438230,874,870,874,870,2
20231006,114000,279436486,872,872,872,872,0
20231006,113900,279436486,872,872,872,872,21
20231006,113800,279418174,868,871,871,868,5090
20231006,113700,274994485,872,872,872,872,9
20231006,113600,274986637,872,874,874,872,1164
20231006,113500,273969323,874,874,874,874,57
20231006,113400,273919505,874,874,874,874,1890
20231006,113300,272267645,879,879,879,879,0
20231006,113200,272267645,879,878,879,878,7997
20231006,113100,265238292,879,879,879,879,501
20231006,113000,264797913,879,878,879,872,8390
20231006,112900,257437914,878,878,879,869,5872
20231006,112800,252293860,878,877,879,870,3463
20231006,112700,249264455,878,874,879,870,3231
20231006,112600,246440349,874,874,874,871,3399
20231006,112500,243474723,874,874,874,871,2805
20231006,112400,241024683,874,874,874,874,0
20231006,112300,241024683,874,874,874,874,2802
20231006,112200,238575735,874,879,879,874,101
20231006,112100,238486961,880,880,880,880,1516
20231006,112000,237152881,880,879,880,879,7734
20231006,111900,230347816,873,873,873,873,0
20231006,111800,230347816,873,873,873,873,1
20231006,111700,230346943,873,873,873,873,2069
20231006,111600,228540706,880,875,880,875,11854
20231006,111500,218124262,875,875,875,875,212
20231006,111400,217938762,876,876,876,875,22
20231006,111300,217919510,876,876,876,876,2687
20231006,111200,215565698,876,875,876,875,1001
20231006,111100,214689366,875,874,875,874,4016
20231006,111000,211175391,873,873,873,873,1319
20231006,110900,210023904,871,871,871,871,101
20231006,110800,209935933,874,875,875,874,1771
20231006,110700,208387989,875,873,875,871,8301
20231006,110600,201132223,874,873,874,871,3884
20231006,110500,197740275,873,872,873,865,4668
20231006,110400,193674738,865,871,872,865,3539
20231006,110300,190601549,871,868,872,865,3129
20231006,110200,187880553,872,872,872,868,1201
20231006,110100,186833417,872,872,872,872,0
20231006,110000,186833417,872,872,872,872,2984
20231006,105900,184231369,872,872,872,872,0
20231006,105800,184231369,872,872,872,872,3211
20231006,105700,181431377,866,873,873,866,5641
20231006,105600,176532560,871,871,871,871,868
20231006,105500,175776532,866,866,866,866,577
20231006,105400,175276850,866,866,866,866,3423
20231006,105300,172312532,871,871,871,866,4
20231006,105200,172309053,866,872,872,866,1382
20231006,105100,171112235,864,869,869,864,11676
20231006,105000,160983028,873,873,873,873,1
20231006,104900,160982155,868,867,868,867,1927
20231006,104800,159310371,866,866,866,866,3731
20231006,104700,156079325,866,866,866,866,4
20231006,104600,156075861,865,865,865,865,0
20231006,104500,156075861,865,865,865,865,0
20231006,104400,156075861,865,865,865,865,0
20231006,104300,156075861,865,865,865,865,3000
20231006,104200,153480861,865,865,865,865,2294
20231006,104100,151496551,865,866,866,865,2394
20231006,104000,149423738,867,867,867,866,101
20231006,103900,149336172,866,866,866,866,1162
20231006,103800,148329880,866,867,867,866,1049
20231006,103700,147420398,868,868,868,868,150
20231006,103600,147290198,869,869,869,869,4028
20231006,103500,143789866,869,869,869,869,1257
20231006,103400,142697533,869,869,869,869,106
20231006,103300,142605419,869,873,874,869,2443
20231006,103200,140474579,873,869,874,869,3246
20231006,103100,137647196,873,871,874,869,559
20231006,103000,137159837,874,873,874,871,2693
20231006,102900,134809039,874,874,874,873,446
20231006,102800,134419506,874,874,874,873,457
20231006,102700,134020368,873,871,875,871,3398
20231006,102600,131051475,873,873,873,871,8516
20231006,102500,123617335,871,873,873,871,344
20231006,102400,123317363,871,873,873,869,1395
20231006,102300,122100031,872,872,873,869,3591
20231006,102200,118971108,869,869,873,869,548
20231006,102100,118494309,873,873,873,867,8924
20231006,102000,110746104,870,874,875,870,6732
20231006,101900,104867836,875,876,876,873,4988
20231006,101800,100504594,874,874,876,874,1843
20231006,101700,98891232,876,875,885,874,15463
20231006,101600,85305151,881,875,881,874,9796
20231006,101500,76703341,874,872,875,866,7216
20231006,101400,70410622,866,866,872,866,2525
20231006,101300,68216974,871,865,871,865,8798
20231006,101200,60596621,866,866,866,865,487
20231006,101100,60175184,865,865,866,865,335
20231006,101000,59885238,866,865,866,865,3737
20231006,100900,56652409,865,870,870,865,10237
20231006,100800,47782677,865,865,870,865,70
20231006,100700,47721982,870,865,870,865,845
20231006,100600,46987662,870,869,870,865,1035
20231006,100500,46088288,863,863,863,863,1
20231006,100400,46087425,870,870,870,870,1
20231006,100300,46086555,867,870,870,867,1001
20231006,100200,45218682,868,868,868,868,2800
20231006,100100,42788282,868,868,868,868,3000
20231006,100000,40184282,868,869,869,868,2054
20231006,095900,38401132,870,870,870,870,0
20231006,095800,38401132,870,870,870,870,1139
20231006,095700,37410202,870,870,870,870,400
20231006,095600,37062202,870,870,870,870,3520
20231006,095500,33999802,870,870,870,870,42
20231006,095400,33963262,869,869,869,869,38
20231006,095300,33930240,869,869,869,869,31
20231006,095200,33903301,869,868,869,868,1503
20231006,095100,32597696,867,866,867,866,1041
20231006,095000,31695159,867,867,867,867,0
20231006,094900,31695159,867,867,867,867,0
20231006,094800,31695159,867,867,867,867,0
20231006,094700,31695159,867,867,867,867,19
20231006,094600,31678686,865,865,865,865,686
20231006,094500,31085296,865,865,865,865,73
20231006,094400,31022151,866,866,866,866,2373
20231006,094300,28967133,866,866,866,866,0
20231006,094200,28967133,866,865,866,865,1743
20231006,094100,27457862,865,865,865,865,350
20231006,094000,27155112,865,865,865,865,0
20231006,093900,27155112,865,865,865,865,0
20231006,093800,27155112,865,865,865,865,1
20231006,093700,27154247,865,861,865,861,1629
20231006,093600,25750200,864,864,864,864,10
20231006,093500,25741560,864,863,865,863,127
20231006,093400,25631917,864,864,864,864,4
20231006,093300,25628461,864,859,864,859,8
20231006,093200,25621574,864,864,864,860,416
20231006,093100,25262270,864,864,864,864,1
20231006,093000,25261406,860,860,860,860,0
20231006,092900,25261406,860,860,860,860,5
20231006,092800,25257106,860,860,860,860,5
20231006,092700,25252806,865,865,865,865,9
20231006,092600,25245021,866,866,866,866,0
20231006,092500,25245021,866,859,866,859,501
20231006,092400,24814655,866,865,866,865,110
20231006,092300,24719495,867,867,867,867,0
20231006,092200,24719495,867,867,867,867,1
20231006,092100,24718628,866,865,866,865,1938
20231006,092000,23041320,859,865,866,859,7979
20231006,091900,16166480,865,865,865,865,0
20231006,091800,16166480,865,865,865,865,0
20231006,091700,16166480,865,860,865,860,2006
20231006,091600,14441315,865,861,865,860,173
20231006,091500,14292263,865,865,865,865,0
20231006,091400,14292263,865,865,865,865,0
20231006,091300,14292263,865,865,865,865,0
20231006,091200,14292263,865,865,865,865,0
20231006,091100,14292263,865,865,865,865,0
20231006,091000,14292263,865,859,866,859,6144
20231006,090900,9007702,866,860,866,860,3314
20231006,090800,6157656,860,860,860,860,307
20231006,090700,5893636,864,864,864,864,100
20231006,090600,5807236,866,865,866,865,1701
20231006,090500,4335851,865,863,865,863,583
20231006,090400,3832656,863,863,863,863,0
20231006,090300,3832656,863,863,863,863,1
20231006,090200,3831793,862,862,862,862,415
20231006,090100,3474063,861,861,861,845,3664
20231006,090000,334650,861,860,861,858,390