stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231010,191200,860497385,827,827,827,827,42354
20231010,191100,860497385,827,827,827,827,0
20231010,191000,860497385,827,827,827,827,0
20231010,190900,860497385,827,827,827,827,0
20231010,190800,860497385,827,827,827,827,0
20231010,190700,860497385,827,827,827,827,0
20231010,190600,860497385,827,827,827,827,0
20231010,190500,860497385,827,827,827,827,0
20231010,190400,860497385,827,827,827,827,0
20231010,190300,860497385,827,827,827,827,0
20231010,190200,860497385,827,827,827,827,0
20231010,190100,860497385,827,827,827,827,0
20231010,190000,860497385,827,827,827,827,0
20231010,185900,860497385,827,827,827,827,0
20231010,185800,860497385,827,827,827,827,0
20231010,185700,860497385,827,827,827,827,0
20231010,185600,860497385,827,827,827,827,0
20231010,185500,860497385,827,827,827,827,0
20231010,185400,860497385,827,827,827,827,0
20231010,185300,860497385,827,827,827,827,0
20231010,185200,860497385,827,827,827,827,0
20231010,185100,860497385,827,827,827,827,0
20231010,185000,860497385,827,827,827,827,0
20231010,184900,860497385,827,827,827,827,0
20231010,184800,860497385,827,827,827,827,0
20231010,184700,860497385,827,827,827,827,0
20231010,184600,860497385,827,827,827,827,0
20231010,184500,860497385,827,827,827,827,0
20231010,184400,860497385,827,827,827,827,0
20231010,184300,860497385,827,827,827,827,0
20231010,184200,860497385,827,827,827,827,42354
20231010,184100,860497385,827,827,827,827,0
20231010,184000,860497385,827,827,827,827,0
20231010,183900,860497385,827,827,827,827,0
20231010,183800,860497385,827,827,827,827,0
20231010,183700,860497385,827,827,827,827,0
20231010,183600,860497385,827,827,827,827,0
20231010,183500,860497385,827,827,827,827,0
20231010,183400,860497385,827,827,827,827,0
20231010,183300,860497385,827,827,827,827,0
20231010,183200,860497385,827,827,827,827,0
20231010,183100,860497385,827,827,827,827,0
20231010,183000,860497385,827,827,827,827,0
20231010,182900,860497385,827,827,827,827,0
20231010,182800,860497385,827,827,827,827,0
20231010,182700,860497385,827,827,827,827,0
20231010,182600,860497385,827,827,827,827,0
20231010,182500,860497385,827,827,827,827,0
20231010,182400,860497385,827,827,827,827,0
20231010,182300,860497385,827,827,827,827,0
20231010,182200,860497385,827,827,827,827,0
20231010,182100,860497385,827,827,827,827,0
20231010,182000,860497385,827,827,827,827,0
20231010,181900,860497385,827,827,827,827,0
20231010,181800,860497385,827,827,827,827,0
20231010,181700,860497385,827,827,827,827,0
20231010,181600,860497385,827,827,827,827,0
20231010,181500,860497385,827,827,827,827,0
20231010,181400,860497385,827,827,827,827,0
20231010,181300,860497385,827,827,827,827,0
20231010,181200,860497385,827,827,827,827,42354
20231010,181100,860497385,827,827,827,827,0
20231010,181000,860497385,827,827,827,827,0
20231010,180900,860497385,827,827,827,827,0
20231010,180800,860497385,827,827,827,827,0
20231010,180700,860497385,827,827,827,827,0
20231010,180600,860497385,827,827,827,827,0
20231010,180500,860497385,827,827,827,827,0
20231010,180400,860497385,827,827,827,827,0
20231010,180300,860497385,827,827,827,827,0
20231010,180200,860497385,827,827,827,827,0
20231010,180100,860497385,827,827,827,827,0
20231010,180000,860497385,827,827,827,827,0
20231010,175900,860497385,827,827,827,827,0
20231010,175800,860497385,827,827,827,827,0
20231010,175700,860497385,827,827,827,827,0
20231010,175600,860497385,827,827,827,827,0
20231010,175500,860497385,827,827,827,827,0
20231010,175400,860497385,827,827,827,827,0
20231010,175300,860497385,827,827,827,827,0
20231010,175200,860497385,827,827,827,827,0
20231010,175100,860497385,827,827,827,827,0
20231010,175000,860497385,827,827,827,827,0
20231010,174900,860497385,827,827,827,827,0
20231010,174800,860497385,827,827,827,827,0
20231010,174700,860497385,827,827,827,827,0
20231010,174600,860497385,827,827,827,827,0
20231010,174500,860497385,827,827,827,827,0
20231010,174400,860497385,827,827,827,827,0
20231010,174300,860497385,827,827,827,827,0
20231010,174200,860497385,827,827,827,827,42354
20231010,174100,860497385,827,827,827,827,0
20231010,174000,860497385,827,827,827,827,0
20231010,173900,860497385,827,827,827,827,0
20231010,173800,860497385,827,827,827,827,0
20231010,173700,860497385,827,827,827,827,0
20231010,173600,860497385,827,827,827,827,0
20231010,173500,860497385,827,827,827,827,0
20231010,173400,860497385,827,827,827,827,0
20231010,173300,860497385,827,827,827,827,0
20231010,173200,860497385,827,827,827,827,0
20231010,173100,860497385,827,827,827,827,0
20231010,173000,860497385,827,827,827,827,0
20231010,172900,860497385,827,827,827,827,0
20231010,172800,860497385,827,827,827,827,0
20231010,172700,860497385,827,827,827,827,0
20231010,172600,860497385,827,827,827,827,0
20231010,172500,860497385,827,827,827,827,0
20231010,172400,860497385,827,827,827,827,0
20231010,172300,860497385,827,827,827,827,0
20231010,172200,860497385,827,827,827,827,0
20231010,172100,860497385,827,827,827,827,0
20231010,172000,860497385,827,827,827,827,0
20231010,171900,860497385,827,827,827,827,0
20231010,171800,860497385,827,827,827,827,0
20231010,171700,860497385,827,827,827,827,0
20231010,171600,860497385,827,827,827,827,0
20231010,171500,860497385,827,827,827,827,0
20231010,171400,860497385,827,827,827,827,0
20231010,171300,860497385,827,827,827,827,0
20231010,171200,860497385,827,827,827,827,42354
20231010,171100,860497385,827,827,827,827,0
20231010,171000,860497385,827,827,827,827,0
20231010,170900,860497385,827,827,827,827,0
20231010,170800,860497385,827,827,827,827,0
20231010,170700,860497385,827,827,827,827,0
20231010,170600,860497385,827,827,827,827,0
20231010,170500,860497385,827,827,827,827,0
20231010,170400,860497385,827,827,827,827,0
20231010,170300,860497385,827,827,827,827,0
20231010,170200,860497385,827,827,827,827,0
20231010,170100,860497385,827,827,827,827,0
20231010,170000,860497385,827,827,827,827,0
20231010,165900,860497385,827,827,827,827,0
20231010,165800,860497385,827,827,827,827,0
20231010,165700,860497385,827,827,827,827,0
20231010,165600,860497385,827,827,827,827,0
20231010,165500,860497385,827,827,827,827,0
20231010,165400,860497385,827,827,827,827,0
20231010,165300,860497385,827,827,827,827,0
20231010,165200,860497385,827,827,827,827,0
20231010,165100,860497385,827,827,827,827,0
20231010,165000,860497385,827,827,827,827,0
20231010,164900,860497385,827,827,827,827,0
20231010,164800,860497385,827,827,827,827,0
20231010,164700,860497385,827,827,827,827,0
20231010,164600,860497385,827,827,827,827,0
20231010,164500,860497385,827,827,827,827,0
20231010,164400,860497385,827,827,827,827,0
20231010,164300,860497385,827,827,827,827,0
20231010,164200,860497385,827,827,827,827,42354
20231010,164100,860497385,827,827,827,827,0
20231010,164000,860497385,827,827,827,827,0
20231010,163900,860497385,827,827,827,827,0
20231010,163800,860497385,827,827,827,827,0
20231010,163700,860497385,827,827,827,827,0
20231010,163600,860497385,827,827,827,827,0
20231010,163500,860497385,827,827,827,827,0
20231010,163400,860497385,827,827,827,827,0
20231010,163300,860497385,827,827,827,827,0
20231010,163200,860497385,827,827,827,827,0
20231010,163100,860497385,827,827,827,827,0
20231010,163000,860497385,827,827,827,827,0
20231010,162900,860497385,827,827,827,827,0
20231010,162800,860497385,827,827,827,827,0
20231010,162700,860497385,827,827,827,827,0
20231010,162600,860497385,827,827,827,827,0
20231010,162500,860497385,827,827,827,827,0
20231010,162400,860497385,827,827,827,827,0
20231010,162300,860497385,827,827,827,827,0
20231010,162200,860497385,827,827,827,827,0
20231010,162100,860497385,827,827,827,827,0
20231010,162000,860497385,827,827,827,827,0
20231010,161900,860497385,827,827,827,827,0
20231010,161800,860497385,827,827,827,827,0
20231010,161700,860497385,827,827,827,827,0
20231010,161600,860497385,827,827,827,827,0
20231010,161500,860497385,827,827,827,827,0
20231010,161400,860497385,827,827,827,827,0
20231010,161300,860497385,827,827,827,827,0
20231010,161200,860497385,827,827,827,827,42354
20231010,161100,860497385,827,827,827,827,0
20231010,161000,860497385,827,827,827,827,0
20231010,160900,860497385,827,827,827,827,0
20231010,160800,860497385,827,827,827,827,0
20231010,160700,860497385,827,827,827,827,0
20231010,160600,860497385,827,827,827,827,0
20231010,160500,860497385,827,827,827,827,0
20231010,160400,860497385,827,827,827,827,0
20231010,160300,860497385,827,827,827,827,0
20231010,160200,860497385,827,827,827,827,0
20231010,160100,860497385,827,827,827,827,0
20231010,160000,860497385,827,827,827,827,0
20231010,155900,860497385,827,827,827,827,0
20231010,155800,860497385,827,827,827,827,0
20231010,155700,860497385,827,827,827,827,0
20231010,155600,860497385,827,827,827,827,0
20231010,155500,860497385,827,827,827,827,0
20231010,155400,860497385,827,827,827,827,0
20231010,155300,860497385,827,827,827,827,0
20231010,155200,860497385,827,827,827,827,0
20231010,155100,860497385,827,827,827,827,0
20231010,155000,860497385,827,827,827,827,0
20231010,154900,860497385,827,827,827,827,0
20231010,154800,860497385,827,827,827,827,0
20231010,154700,860497385,827,827,827,827,0
20231010,154600,860497385,827,827,827,827,0
20231010,154500,860497385,827,827,827,827,0
20231010,154400,860497385,827,827,827,827,0
20231010,154300,860497385,827,827,827,827,0
20231010,154200,860497385,827,827,827,827,42354
20231010,154100,860497385,827,827,827,827,0
20231010,154000,860497385,827,827,827,827,0
20231010,153900,860497385,827,827,827,827,0
20231010,153800,860497385,827,827,827,827,0
20231010,153700,860497385,827,827,827,827,0
20231010,153600,860497385,827,827,827,827,0
20231010,153500,860497385,827,827,827,827,0
20231010,153400,860497385,827,827,827,827,0
20231010,153300,860497385,827,827,827,827,0
20231010,153200,860497385,827,827,827,827,0
20231010,153100,860497385,827,827,827,827,0
20231010,153000,860497385,827,827,827,827,42354
20231010,152900,825470627,836,836,836,836,0
20231010,152800,825470627,836,836,836,836,0
20231010,152700,825470627,836,836,836,836,0
20231010,152600,825470627,836,836,836,836,0
20231010,152500,825470627,836,836,836,836,0
20231010,152400,825470627,836,836,836,836,0
20231010,152300,825470627,836,836,836,836,0
20231010,152200,825470627,836,836,836,836,0
20231010,152100,825470627,836,836,836,836,0
20231010,152000,825470627,836,836,836,836,0
20231010,151900,825470627,836,831,838,830,4391
20231010,151800,821812522,838,833,847,828,12009
20231010,151700,811838187,847,830,849,830,8896
20231010,151600,804383750,830,832,844,829,44014
20231010,151500,767782447,831,847,847,830,40595
20231010,151400,734033429,831,849,850,831,29690
20231010,151300,709213646,839,851,851,838,30404
20231010,151200,683667070,851,851,851,851,500
20231010,151100,683241570,851,842,851,835,32315
20231010,151000,656095571,841,853,853,841,51436
20231010,150900,612723485,857,860,864,847,20002
20231010,150800,595711193,867,867,867,867,0
20231010,150700,595711193,867,867,867,867,23
20231010,150600,595691252,867,864,867,864,8000
20231010,150500,588774023,864,864,864,863,2009
20231010,150400,587039297,864,864,864,864,0
20231010,150300,587039297,864,864,864,864,0
20231010,150200,587039297,864,864,864,864,0
20231010,150100,587039297,864,864,864,864,0
20231010,150000,587039297,864,862,864,856,6842
20231010,145900,581137840,862,855,862,855,5
20231010,145800,581133544,855,857,857,855,394
20231010,145700,580796280,858,862,862,858,104
20231010,145600,580706936,862,860,862,860,102
20231010,145500,580619214,860,860,860,860,100
20231010,145400,580533214,863,863,863,863,0
20231010,145300,580533214,863,864,864,859,2101
20231010,145200,578727951,858,858,858,858,1
20231010,145100,578727093,865,864,865,864,2000
20231010,145000,576997094,865,863,865,857,641
20231010,144900,576443419,863,859,863,859,4000
20231010,144800,573004073,862,860,862,860,12000
20231010,144700,562678836,860,860,860,860,18
20231010,144600,562663356,860,860,860,860,7
20231010,144500,562657336,860,860,860,860,26
20231010,144400,562634976,860,860,860,860,2036
20231010,144300,560884016,860,856,860,855,6018
20231010,144200,555733536,860,860,860,860,0
20231010,144100,555733536,860,860,860,860,0
20231010,144000,555733536,860,860,860,860,0
20231010,143900,555733536,860,860,860,860,2
20231010,143800,555731816,856,855,856,855,11387
20231010,143700,545986124,855,855,855,855,0
20231010,143600,545986124,855,855,855,855,1
20231010,143500,545985269,850,850,850,850,0
20231010,143400,545985269,850,850,850,850,0
20231010,143300,545985269,850,851,851,850,1500
20231010,143200,544710184,851,855,855,851,622
20231010,143100,544180858,851,851,851,851,100
20231010,143000,544095758,851,852,852,851,6000
20231010,142900,538988495,852,852,852,852,600
20231010,142800,538477295,852,855,855,852,3
20231010,142700,538474733,855,855,855,855,0
20231010,142600,538474733,855,852,855,852,8
20231010,142500,538467914,851,851,854,851,7172
20231010,142400,532364539,851,851,851,851,1003
20231010,142300,531510986,850,851,851,850,668
20231010,142200,530943086,853,853,853,853,0
20231010,142100,530943086,853,854,854,853,200
20231010,142000,530772386,855,855,855,855,0
20231010,141900,530772386,855,849,855,849,57
20231010,141800,530723987,846,850,850,846,10000
20231010,141700,522233764,855,855,855,855,0
20231010,141600,522233764,855,855,855,855,1
20231010,141500,522232909,850,850,850,849,19546
20231010,141400,505624109,850,855,855,850,201
20231010,141300,505453254,850,850,855,850,4001
20231010,141200,502052399,850,850,850,850,0
20231010,141100,502052399,850,852,852,850,3500
20231010,141000,499076820,852,853,853,852,12000
20231010,140900,488843445,853,853,853,853,0
20231010,140800,488843445,853,853,853,853,2392
20231010,140700,486803069,853,853,853,853,1
20231010,140600,486802216,852,852,852,852,0
20231010,140500,486802216,852,852,852,852,1850
20231010,140400,485226016,852,852,852,852,0
20231010,140300,485226016,852,851,852,851,3
20231010,140200,485223461,853,853,853,853,0
20231010,140100,485223461,853,853,853,853,119
20231010,140000,485121954,850,850,850,850,0
20231010,135900,485121954,850,853,853,850,33730
20231010,135800,456414192,852,852,852,852,0
20231010,135700,456414192,852,852,852,852,180
20231010,135600,456260832,852,852,852,852,0
20231010,135500,456260832,852,853,853,852,1117
20231010,135400,455308988,853,853,853,853,0
20231010,135300,455308988,853,853,853,853,2000
20231010,135200,453602988,853,853,853,853,0
20231010,135100,453602988,853,853,853,853,1
20231010,135000,453602135,856,856,856,856,0
20231010,134900,453602135,856,856,856,856,1
20231010,134800,453601279,853,853,853,853,0
20231010,134700,453601279,853,853,853,853,0
20231010,134600,453601279,853,853,853,853,861
20231010,134500,452866846,856,856,856,856,0
20231010,134400,452866846,856,856,856,856,0
20231010,134300,452866846,856,856,856,856,2
20231010,134200,452865134,853,853,853,853,4164
20231010,134100,449313242,854,853,854,853,600
20231010,134000,448801342,854,854,854,854,488
20231010,133900,448384590,854,854,854,854,1554
20231010,133800,447057474,855,855,855,855,0
20231010,133700,447057474,855,855,855,854,3440
20231010,133600,444119274,855,855,855,855,3933
20231010,133500,440756559,855,855,855,855,650
20231010,133400,440200809,855,855,855,855,0
20231010,133300,440200809,855,855,855,855,1
20231010,133200,440199954,856,857,857,856,190
20231010,133100,440037311,859,859,859,859,0
20231010,133000,440037311,859,859,859,859,100
20231010,132900,439951411,859,859,859,859,1
20231010,132800,439950552,856,856,856,856,1813
20231010,132700,438398624,856,856,856,856,0
20231010,132600,438398624,856,859,859,856,3638
20231010,132500,435281082,860,860,860,860,0
20231010,132400,435281082,860,860,860,860,0
20231010,132300,435281082,860,856,860,856,501
20231010,132200,434852222,854,854,855,854,8514
20231010,132100,427581166,855,856,856,855,5239
20231010,132000,423100415,856,856,856,856,1006
20231010,131900,422239279,856,856,856,856,0
20231010,131800,422239279,856,856,856,856,0
20231010,131700,422239279,856,857,857,856,2320
20231010,131600,420251040,860,860,860,860,7
20231010,131500,420245020,860,860,860,860,1
20231010,131400,420244160,857,857,857,857,1
20231010,131300,420243303,860,860,860,860,0
20231010,131200,420243303,860,857,860,857,919
20231010,131100,419455717,857,857,857,857,100
20231010,131000,419370017,855,855,855,855,0
20231010,130900,419370017,855,855,855,855,268
20231010,130800,419140877,855,855,855,855,1000
20231010,130700,418285877,854,854,854,854,1000
20231010,130600,417431877,855,855,855,855,0
20231010,130500,417431877,855,855,855,855,0
20231010,130400,417431877,855,855,855,855,101
20231010,130300,417345522,855,856,856,855,2851
20231010,130200,414906971,856,857,857,856,1776
20231010,130100,413386660,860,857,860,857,301
20231010,130000,413128700,858,858,858,858,0
20231010,125900,413128700,858,858,858,858,279
20231010,125800,412889318,859,860,860,859,2202
20231010,125700,410997799,860,860,860,860,0
20231010,125600,410997799,860,860,860,860,500
20231010,125500,410567799,860,860,860,860,0
20231010,125400,410567799,860,860,860,860,0
20231010,125300,410567799,860,860,860,860,1000
20231010,125200,409707799,862,862,862,862,0
20231010,125100,409707799,862,862,862,862,0
20231010,125000,409707799,862,862,862,862,0
20231010,124900,409707799,862,862,862,862,0
20231010,124800,409707799,862,862,862,862,1
20231010,124700,409706937,859,859,859,859,1000
20231010,124600,408847937,858,858,858,858,0
20231010,124500,408847937,858,858,858,858,1
20231010,124400,408847079,862,858,862,858,59
20231010,124300,408796225,862,862,862,862,1
20231010,124200,408795363,858,862,862,858,157
20231010,124100,408660337,862,862,862,862,23
20231010,124000,408640511,862,862,862,862,0
20231010,123900,408640511,862,862,862,862,141
20231010,123800,408518969,862,862,862,862,0
20231010,123700,408518969,862,860,862,860,4000
20231010,123600,405076529,860,861,861,860,436
20231010,123500,404701399,860,860,860,860,3066
20231010,123400,402064639,860,860,860,860,0
20231010,123300,402064639,860,859,860,859,21
20231010,123200,402046589,854,856,856,854,5630
20231010,123100,397231671,856,856,856,856,1
20231010,123000,397230815,857,857,857,857,2906
20231010,122900,394740373,857,857,857,857,0
20231010,122800,394740373,857,857,857,857,0
20231010,122700,394740373,857,857,857,857,135
20231010,122600,394624678,857,857,857,857,0
20231010,122500,394624678,857,858,858,857,359
20231010,122400,394316815,858,858,858,858,0
20231010,122300,394316815,858,858,858,858,0
20231010,122200,394316815,858,858,858,858,0
20231010,122100,394316815,858,858,858,858,0
20231010,122000,394316815,858,858,858,858,500
20231010,121900,393887815,858,858,858,858,1
20231010,121800,393886957,859,860,860,859,4500
20231010,121700,390020657,860,861,861,860,3984
20231010,121600,386594384,860,860,860,860,0
20231010,121500,386594384,860,860,860,860,4046
20231010,121400,383114824,860,860,860,860,0
20231010,121300,383114824,860,860,860,860,0
20231010,121200,383114824,860,860,860,860,0
20231010,121100,383114824,860,860,860,860,100
20231010,121000,383028824,860,860,860,860,0
20231010,120900,383028824,860,860,860,860,0
20231010,120800,383028824,860,860,860,860,0
20231010,120700,383028824,860,860,860,860,0
20231010,120600,383028824,860,860,860,860,0
20231010,120500,383028824,860,860,860,860,0
20231010,120400,383028824,860,860,860,860,0
20231010,120300,383028824,860,860,860,860,0
20231010,120200,383028824,860,860,860,860,0
20231010,120100,383028824,860,860,860,860,0
20231010,120000,383028824,860,861,861,860,398
20231010,115900,382686541,860,860,860,860,0
20231010,115800,382686541,860,860,860,860,10000
20231010,115700,374086541,863,863,863,863,201
20231010,115600,373913078,864,864,864,864,0
20231010,115500,373913078,864,864,864,864,0
20231010,115400,373913078,864,864,864,864,0
20231010,115300,373913078,864,864,864,864,0
20231010,115200,373913078,864,864,864,864,0
20231010,115100,373913078,864,864,864,864,1000
20231010,115000,373049078,864,864,864,864,577
20231010,114900,372550550,863,863,863,863,0
20231010,114800,372550550,863,863,863,863,0
20231010,114700,372550550,863,863,863,863,0
20231010,114600,372550550,863,863,863,863,493
20231010,114500,372125091,863,863,863,863,0
20231010,114400,372125091,863,863,863,863,0
20231010,114300,372125091,863,863,863,863,60
20231010,114200,372073311,863,863,863,863,0
20231010,114100,372073311,863,863,863,863,100
20231010,114000,371987011,863,863,863,863,0
20231010,113900,371987011,863,863,863,863,10
20231010,113800,371978381,863,863,863,863,0
20231010,113700,371978381,863,863,863,863,0
20231010,113600,371978381,863,864,864,863,110
20231010,113500,371883381,864,864,864,864,0
20231010,113400,371883381,864,864,864,864,0
20231010,113300,371883381,864,864,864,864,0
20231010,113200,371883381,864,864,864,864,0
20231010,113100,371883381,864,864,864,864,0
20231010,113000,371883381,864,864,864,864,399
20231010,112900,371538645,859,864,864,859,2001
20231010,112800,369819781,864,864,864,864,0
20231010,112700,369819781,864,864,864,864,18
20231010,112600,369804229,858,858,858,858,0
20231010,112500,369804229,858,858,858,858,0
20231010,112400,369804229,858,858,858,858,0
20231010,112300,369804229,858,858,858,858,0
20231010,112200,369804229,858,863,863,858,523
20231010,112100,369355475,864,864,864,864,0
20231010,112000,369355475,864,864,864,864,555
20231010,111900,368875955,864,864,864,864,201
20231010,111800,368702291,864,864,864,864,0
20231010,111700,368702291,864,864,864,864,1
20231010,111600,368701427,864,864,864,864,1
20231010,111500,368700563,858,859,859,858,1615
20231010,111400,367314585,864,864,864,864,580
20231010,111300,366813465,859,859,859,859,161
20231010,111200,366675166,859,861,863,859,5959
20231010,111100,361551328,863,861,863,861,801
20231010,111000,360861065,864,864,864,864,20
20231010,110900,360843785,864,864,864,864,0
20231010,110800,360843785,864,864,864,864,0
20231010,110700,360843785,864,864,864,864,0
20231010,110600,360843785,864,864,864,864,10000
20231010,110500,352203785,864,864,864,864,0
20231010,110400,352203785,864,864,864,864,1
20231010,110300,352202921,865,865,865,865,0
20231010,110200,352202921,865,865,865,865,19
20231010,110100,352186486,867,867,867,865,20
20231010,110000,352169182,865,865,865,865,645
20231010,105900,351611257,865,865,865,865,0
20231010,105800,351611257,865,860,865,860,9099
20231010,105700,343786112,860,860,860,860,1383
20231010,105600,342596732,860,860,860,860,0
20231010,105500,342596732,860,860,860,860,1
20231010,105400,342595872,857,860,860,857,19
20231010,105300,342579586,856,856,856,856,0
20231010,105200,342579586,856,856,856,856,600
20231010,105100,342065986,856,856,856,856,4493
20231010,105000,338219978,860,856,860,856,36
20231010,104900,338189158,860,860,860,860,1516
20231010,104800,336885398,866,866,866,866,0
20231010,104700,336885398,866,866,866,866,1
20231010,104600,336884532,867,861,867,856,1002
20231010,104500,336024917,867,865,867,865,1000
20231010,104400,335158365,861,861,861,861,1
20231010,104300,335157504,865,865,865,865,0
20231010,104200,335157504,865,865,865,865,0
20231010,104100,335157504,865,865,865,865,10
20231010,104000,335148854,866,866,866,866,34
20231010,103900,335119410,865,865,865,865,0
20231010,103800,335119410,865,861,865,861,1001
20231010,103700,334253549,865,864,866,864,353
20231010,103600,333948142,866,866,866,866,0
20231010,103500,333948142,866,866,866,866,0
20231010,103400,333948142,866,866,866,866,1
20231010,103300,333947276,867,867,867,867,2
20231010,103200,333945542,868,868,868,868,0
20231010,103100,333945542,868,868,868,868,1
20231010,103000,333944674,868,864,868,854,26854
20231010,102900,310918852,864,871,871,864,1352
20231010,102800,309749012,872,872,872,872,0
20231010,102700,309749012,872,872,872,872,0
20231010,102600,309749012,872,872,872,872,0
20231010,102500,309749012,872,872,872,872,0
20231010,102400,309749012,872,872,872,872,0
20231010,102300,309749012,872,872,872,872,0
20231010,102200,309749012,872,872,872,872,1322
20231010,102100,308596228,872,865,872,865,5572
20231010,102000,303767853,865,862,865,862,463
20231010,101900,303368417,861,861,861,861,0
20231010,101800,303368417,861,861,861,861,0
20231010,101700,303368417,861,861,861,861,0
20231010,101600,303368417,861,861,861,861,0
20231010,101500,303368417,861,861,861,861,0
20231010,101400,303368417,861,861,861,861,0
20231010,101300,303368417,861,861,861,861,120
20231010,101200,303265097,864,864,864,864,0
20231010,101100,303265097,864,864,864,864,510
20231010,101000,302824457,859,859,859,859,0
20231010,100900,302824457,859,859,859,859,0
20231010,100800,302824457,859,859,859,859,290
20231010,100700,302575347,859,859,859,859,0
20231010,100600,302575347,859,859,859,859,0
20231010,100500,302575347,859,859,859,859,0
20231010,100400,302575347,859,859,859,859,0
20231010,100300,302575347,859,859,859,859,0
20231010,100200,302575347,859,859,859,859,0
20231010,100100,302575347,859,859,859,859,300
20231010,100000,302317647,865,865,865,865,1
20231010,095900,302316782,865,864,865,864,1333
20231010,095800,301164750,864,864,864,864,1333
20231010,095700,300013038,863,863,863,863,0
20231010,095600,300013038,863,863,863,863,0
20231010,095500,300013038,863,859,864,859,9076
20231010,095400,292193142,853,856,856,853,5000
20231010,095300,287921915,852,864,864,852,8933
20231010,095200,280284653,866,866,866,866,0
20231010,095100,280284653,866,866,866,866,0
20231010,095000,280284653,866,866,866,866,0
20231010,094900,280284653,866,866,866,866,0
20231010,094800,280284653,866,866,866,866,0
20231010,094700,280284653,866,866,866,866,1260
20231010,094600,279193493,866,866,866,866,4000
20231010,094500,275729493,872,866,872,866,1352
20231010,094400,274552556,871,867,871,867,17
20231010,094300,274537781,873,873,873,873,0
20231010,094200,274537781,873,873,873,873,0
20231010,094100,274537781,873,873,873,873,0
20231010,094000,274537781,873,870,873,870,85
20231010,093900,274463579,874,865,874,865,17295
20231010,093800,259448117,858,871,871,858,4414
20231010,093700,255654263,854,873,873,854,20001
20231010,093600,238526428,864,873,873,864,903
20231010,093500,237745309,873,867,873,864,10467
20231010,093400,228614218,873,872,873,868,1815
20231010,093300,227033343,873,873,873,873,1
20231010,093200,227032470,874,874,874,874,0
20231010,093100,227032470,874,871,874,871,16715
20231010,093000,212423620,872,874,874,868,333
20231010,092900,212134100,863,863,863,863,0
20231010,092800,212134100,863,864,864,863,810
20231010,092700,211434790,864,864,864,864,521
20231010,092600,210984646,874,874,874,863,7
20231010,092500,210978539,862,870,870,861,6654
20231010,092400,205236925,870,872,872,870,11607
20231010,092300,195133675,872,866,872,866,10273
20231010,092200,186221499,866,866,866,865,2735
20231010,092100,183852990,870,870,870,870,0
20231010,092000,183852990,870,870,870,870,0
20231010,091900,183852990,870,870,870,870,1
20231010,091800,183852120,865,856,865,856,42394
20231010,091700,147301773,856,856,856,853,1335
20231010,091600,146162013,856,853,856,853,1058
20231010,091500,145258900,853,854,854,850,21143
20231010,091400,127245502,854,855,855,852,11479
20231010,091300,117450322,854,861,861,854,613
20231010,091200,116923229,861,854,861,853,26759
20231010,091100,94071380,854,854,857,853,3661
20231010,091000,90944153,854,856,856,854,4244
20231010,090900,87311770,857,857,858,856,883
20231010,090800,86555499,859,860,860,856,5066
20231010,090700,82210964,860,856,860,856,6390
20231010,090600,76736296,860,858,860,856,1850
20231010,090500,75152296,856,862,862,853,19924
20231010,090400,58087855,865,869,869,864,5727
20231010,090300,53128003,869,866,869,865,8302
20231010,090200,45929245,870,865,870,864,25821
20231010,090100,23598025,870,881,886,870,17544
20231010,090000,8166705,885,890,890,885,9179