stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231011,191200,1441153214,886,886,886,886,23927
20231011,191100,1441153214,886,886,886,886,0
20231011,191000,1441153214,886,886,886,886,0
20231011,190900,1441153214,886,886,886,886,0
20231011,190800,1441153214,886,886,886,886,0
20231011,190700,1441153214,886,886,886,886,0
20231011,190600,1441153214,886,886,886,886,0
20231011,190500,1441153214,886,886,886,886,0
20231011,190400,1441153214,886,886,886,886,0
20231011,190300,1441153214,886,886,886,886,0
20231011,190200,1441153214,886,886,886,886,0
20231011,190100,1441153214,886,886,886,886,0
20231011,190000,1441153214,886,886,886,886,0
20231011,185900,1441153214,886,886,886,886,0
20231011,185800,1441153214,886,886,886,886,0
20231011,185700,1441153214,886,886,886,886,0
20231011,185600,1441153214,886,886,886,886,0
20231011,185500,1441153214,886,886,886,886,0
20231011,185400,1441153214,886,886,886,886,0
20231011,185300,1441153214,886,886,886,886,0
20231011,185200,1441153214,886,886,886,886,0
20231011,185100,1441153214,886,886,886,886,0
20231011,185000,1441153214,886,886,886,886,0
20231011,184900,1441153214,886,886,886,886,0
20231011,184800,1441153214,886,886,886,886,0
20231011,184700,1441153214,886,886,886,886,0
20231011,184600,1441153214,886,886,886,886,0
20231011,184500,1441153214,886,886,886,886,0
20231011,184400,1441153214,886,886,886,886,0
20231011,184300,1441153214,886,886,886,886,0
20231011,184200,1441153214,886,886,886,886,23927
20231011,184100,1441153214,886,886,886,886,0
20231011,184000,1441153214,886,886,886,886,0
20231011,183900,1441153214,886,886,886,886,0
20231011,183800,1441153214,886,886,886,886,0
20231011,183700,1441153214,886,886,886,886,0
20231011,183600,1441153214,886,886,886,886,0
20231011,183500,1441153214,886,886,886,886,0
20231011,183400,1441153214,886,886,886,886,0
20231011,183300,1441153214,886,886,886,886,0
20231011,183200,1441153214,886,886,886,886,0
20231011,183100,1441153214,886,886,886,886,0
20231011,183000,1441153214,886,886,886,886,0
20231011,182900,1441153214,886,886,886,886,0
20231011,182800,1441153214,886,886,886,886,0
20231011,182700,1441153214,886,886,886,886,0
20231011,182600,1441153214,886,886,886,886,0
20231011,182500,1441153214,886,886,886,886,0
20231011,182400,1441153214,886,886,886,886,0
20231011,182300,1441153214,886,886,886,886,0
20231011,182200,1441153214,886,886,886,886,0
20231011,182100,1441153214,886,886,886,886,0
20231011,182000,1441153214,886,886,886,886,0
20231011,181900,1441153214,886,886,886,886,0
20231011,181800,1441153214,886,886,886,886,0
20231011,181700,1441153214,886,886,886,886,0
20231011,181600,1441153214,886,886,886,886,0
20231011,181500,1441153214,886,886,886,886,0
20231011,181400,1441153214,886,886,886,886,0
20231011,181300,1441153214,886,886,886,886,0
20231011,181200,1441153214,886,886,886,886,23927
20231011,181100,1441153214,886,886,886,886,0
20231011,181000,1441153214,886,886,886,886,0
20231011,180900,1441153214,886,886,886,886,0
20231011,180800,1441153214,886,886,886,886,0
20231011,180700,1441153214,886,886,886,886,0
20231011,180600,1441153214,886,886,886,886,0
20231011,180500,1441153214,886,886,886,886,0
20231011,180400,1441153214,886,886,886,886,0
20231011,180300,1441153214,886,886,886,886,0
20231011,180200,1441153214,886,886,886,886,0
20231011,180100,1441153214,886,886,886,886,0
20231011,180000,1441153214,886,886,886,886,0
20231011,175900,1441153214,886,886,886,886,0
20231011,175800,1441153214,886,886,886,886,0
20231011,175700,1441153214,886,886,886,886,0
20231011,175600,1441153214,886,886,886,886,0
20231011,175500,1441153214,886,886,886,886,0
20231011,175400,1441153214,886,886,886,886,0
20231011,175300,1441153214,886,886,886,886,0
20231011,175200,1441153214,886,886,886,886,0
20231011,175100,1441153214,886,886,886,886,0
20231011,175000,1441153214,886,886,886,886,0
20231011,174900,1441153214,886,886,886,886,0
20231011,174800,1441153214,886,886,886,886,0
20231011,174700,1441153214,886,886,886,886,0
20231011,174600,1441153214,886,886,886,886,0
20231011,174500,1441153214,886,886,886,886,0
20231011,174400,1441153214,886,886,886,886,0
20231011,174300,1441153214,886,886,886,886,0
20231011,174200,1441153214,886,886,886,886,23927
20231011,174100,1441153214,886,886,886,886,0
20231011,174000,1441153214,886,886,886,886,0
20231011,173900,1441153214,886,886,886,886,0
20231011,173800,1441153214,886,886,886,886,0
20231011,173700,1441153214,886,886,886,886,0
20231011,173600,1441153214,886,886,886,886,0
20231011,173500,1441153214,886,886,886,886,0
20231011,173400,1441153214,886,886,886,886,0
20231011,173300,1441153214,886,886,886,886,0
20231011,173200,1441153214,886,886,886,886,0
20231011,173100,1441153214,886,886,886,886,0
20231011,173000,1441153214,886,886,886,886,0
20231011,172900,1441153214,886,886,886,886,0
20231011,172800,1441153214,886,886,886,886,0
20231011,172700,1441153214,886,886,886,886,0
20231011,172600,1441153214,886,886,886,886,0
20231011,172500,1441153214,886,886,886,886,0
20231011,172400,1441153214,886,886,886,886,0
20231011,172300,1441153214,886,886,886,886,0
20231011,172200,1441153214,886,886,886,886,0
20231011,172100,1441153214,886,886,886,886,0
20231011,172000,1441153214,886,886,886,886,0
20231011,171900,1441153214,886,886,886,886,0
20231011,171800,1441153214,886,886,886,886,0
20231011,171700,1441153214,886,886,886,886,0
20231011,171600,1441153214,886,886,886,886,0
20231011,171500,1441153214,886,886,886,886,0
20231011,171400,1441153214,886,886,886,886,0
20231011,171300,1441153214,886,886,886,886,0
20231011,171200,1441153214,886,886,886,886,23927
20231011,171100,1441153214,886,886,886,886,0
20231011,171000,1441153214,886,886,886,886,0
20231011,170900,1441153214,886,886,886,886,0
20231011,170800,1441153214,886,886,886,886,0
20231011,170700,1441153214,886,886,886,886,0
20231011,170600,1441153214,886,886,886,886,0
20231011,170500,1441153214,886,886,886,886,0
20231011,170400,1441153214,886,886,886,886,0
20231011,170300,1441153214,886,886,886,886,0
20231011,170200,1441153214,886,886,886,886,0
20231011,170100,1441153214,886,886,886,886,0
20231011,170000,1441153214,886,886,886,886,0
20231011,165900,1441153214,886,886,886,886,0
20231011,165800,1441153214,886,886,886,886,0
20231011,165700,1441153214,886,886,886,886,0
20231011,165600,1441153214,886,886,886,886,0
20231011,165500,1441153214,886,886,886,886,0
20231011,165400,1441153214,886,886,886,886,0
20231011,165300,1441153214,886,886,886,886,0
20231011,165200,1441153214,886,886,886,886,0
20231011,165100,1441153214,886,886,886,886,0
20231011,165000,1441153214,886,886,886,886,0
20231011,164900,1441153214,886,886,886,886,0
20231011,164800,1441153214,886,886,886,886,0
20231011,164700,1441153214,886,886,886,886,0
20231011,164600,1441153214,886,886,886,886,0
20231011,164500,1441153214,886,886,886,886,0
20231011,164400,1441153214,886,886,886,886,0
20231011,164300,1441153214,886,886,886,886,0
20231011,164200,1441153214,886,886,886,886,23927
20231011,164100,1441153214,886,886,886,886,0
20231011,164000,1441153214,886,886,886,886,0
20231011,163900,1441153214,886,886,886,886,0
20231011,163800,1441153214,886,886,886,886,0
20231011,163700,1441153214,886,886,886,886,0
20231011,163600,1441153214,886,886,886,886,0
20231011,163500,1441153214,886,886,886,886,0
20231011,163400,1441153214,886,886,886,886,0
20231011,163300,1441153214,886,886,886,886,0
20231011,163200,1441153214,886,886,886,886,0
20231011,163100,1441153214,886,886,886,886,0
20231011,163000,1441153214,886,886,886,886,0
20231011,162900,1441153214,886,886,886,886,0
20231011,162800,1441153214,886,886,886,886,0
20231011,162700,1441153214,886,886,886,886,0
20231011,162600,1441153214,886,886,886,886,0
20231011,162500,1441153214,886,886,886,886,0
20231011,162400,1441153214,886,886,886,886,0
20231011,162300,1441153214,886,886,886,886,0
20231011,162200,1441153214,886,886,886,886,0
20231011,162100,1441153214,886,886,886,886,0
20231011,162000,1441153214,886,886,886,886,0
20231011,161900,1441153214,886,886,886,886,0
20231011,161800,1441153214,886,886,886,886,0
20231011,161700,1441153214,886,886,886,886,0
20231011,161600,1441153214,886,886,886,886,0
20231011,161500,1441153214,886,886,886,886,0
20231011,161400,1441153214,886,886,886,886,0
20231011,161300,1441153214,886,886,886,886,0
20231011,161200,1441153214,886,886,886,886,23927
20231011,161100,1441153214,886,886,886,886,0
20231011,161000,1441153214,886,886,886,886,0
20231011,160900,1441153214,886,886,886,886,0
20231011,160800,1441153214,886,886,886,886,0
20231011,160700,1441153214,886,886,886,886,0
20231011,160600,1441153214,886,886,886,886,0
20231011,160500,1441153214,886,886,886,886,0
20231011,160400,1441153214,886,886,886,886,0
20231011,160300,1441153214,886,886,886,886,0
20231011,160200,1441153214,886,886,886,886,0
20231011,160100,1441153214,886,886,886,886,0
20231011,160000,1441153214,886,886,886,886,0
20231011,155900,1441153214,886,886,886,886,0
20231011,155800,1441153214,886,886,886,886,0
20231011,155700,1441153214,886,886,886,886,0
20231011,155600,1441153214,886,886,886,886,0
20231011,155500,1441153214,886,886,886,886,0
20231011,155400,1441153214,886,886,886,886,0
20231011,155300,1441153214,886,886,886,886,0
20231011,155200,1441153214,886,886,886,886,0
20231011,155100,1441153214,886,886,886,886,0
20231011,155000,1441153214,886,886,886,886,0
20231011,154900,1441153214,886,886,886,886,0
20231011,154800,1441153214,886,886,886,886,0
20231011,154700,1441153214,886,886,886,886,0
20231011,154600,1441153214,886,886,886,886,0
20231011,154500,1441153214,886,886,886,886,0
20231011,154400,1441153214,886,886,886,886,0
20231011,154300,1441153214,886,886,886,886,0
20231011,154200,1441153214,886,886,886,886,23927
20231011,154100,1441153214,886,886,886,886,0
20231011,154000,1441153214,886,886,886,886,0
20231011,153900,1441153214,886,886,886,886,0
20231011,153800,1441153214,886,886,886,886,0
20231011,153700,1441153214,886,886,886,886,0
20231011,153600,1441153214,886,886,886,886,0
20231011,153500,1441153214,886,886,886,886,0
20231011,153400,1441153214,886,886,886,886,0
20231011,153300,1441153214,886,886,886,886,0
20231011,153200,1441153214,886,886,886,886,0
20231011,153100,1441153214,886,886,886,886,0
20231011,153000,1441153214,886,886,886,886,23927
20231011,152900,1419953892,888,888,888,888,0
20231011,152800,1419953892,888,888,888,888,0
20231011,152700,1419953892,888,888,888,888,0
20231011,152600,1419953892,888,888,888,888,0
20231011,152500,1419953892,888,888,888,888,0
20231011,152400,1419953892,888,888,888,888,0
20231011,152300,1419953892,888,888,888,888,0
20231011,152200,1419953892,888,888,888,888,0
20231011,152100,1419953892,888,888,888,888,0
20231011,152000,1419953892,888,888,888,888,0
20231011,151900,1419953892,888,889,895,888,2134
20231011,151800,1418058231,895,898,898,891,12573
20231011,151700,1406846342,898,889,898,889,1432
20231011,151600,1405567478,891,898,898,891,4525
20231011,151500,1401525753,900,899,900,887,12212
20231011,151400,1390577680,899,889,899,883,43760
20231011,151300,1351507480,895,889,895,889,380
20231011,151200,1351169588,895,895,895,895,2427
20231011,151100,1348997423,895,885,897,884,17009
20231011,151000,1333773333,885,897,897,885,4008
20231011,150900,1330200523,897,880,897,876,83172
20231011,150800,1256267852,880,885,885,875,16703
20231011,150700,1241535834,885,879,885,879,28695
20231011,150600,1216201679,880,875,880,875,6551
20231011,150500,1210448825,875,873,875,871,1434
20231011,150400,1209196869,874,870,874,870,14939
20231011,150300,1196198194,873,869,873,869,11341
20231011,150200,1186324050,870,867,870,867,5010
20231011,150100,1181970741,869,869,869,869,0
20231011,150000,1181970741,869,867,869,867,5818
20231011,145900,1176919513,861,861,861,861,1
20231011,145800,1176918652,867,863,867,861,21
20231011,145700,1176900516,868,860,868,860,87
20231011,145600,1176825672,860,857,860,857,326
20231011,145500,1176546224,869,870,870,869,1674
20231011,145400,1175090614,870,861,870,861,10000
20231011,145300,1166437520,862,862,862,862,0
20231011,145200,1166437520,862,862,862,862,0
20231011,145100,1166437520,862,857,862,857,261
20231011,145000,1166213794,853,862,862,853,2
20231011,144900,1166212079,863,850,863,850,2077
20231011,144800,1164437503,850,861,863,835,67004
20231011,144700,1107780111,863,863,863,863,0
20231011,144600,1107780111,863,863,863,863,0
20231011,144500,1107780111,863,863,863,863,0
20231011,144400,1107780111,863,853,863,853,11225
20231011,144300,1098189527,853,852,853,852,1602
20231011,144200,1096823212,852,853,853,850,10181
20231011,144100,1088168196,853,853,853,853,539
20231011,144000,1087708429,853,852,853,852,223
20231011,143900,1087518429,852,858,858,850,5873
20231011,143800,1082499645,860,860,860,860,0
20231011,143700,1082499645,860,860,860,860,0
20231011,143600,1082499645,860,861,861,860,501
20231011,143500,1082068285,862,862,862,862,0
20231011,143400,1082068285,862,862,862,862,0
20231011,143300,1082068285,862,861,862,857,3004
20231011,143200,1079479838,857,863,863,857,2236
20231011,143100,1077562509,858,861,865,858,1080
20231011,143000,1076634523,861,865,865,861,69
20231011,142900,1076575018,860,865,865,860,4485
20231011,142800,1072713817,865,866,866,865,342
20231011,142700,1072417974,866,864,866,862,2848
20231011,142600,1069961013,864,867,867,864,2719
20231011,142500,1067610594,867,868,868,867,27
20231011,142400,1067587172,868,868,868,868,36
20231011,142300,1067555924,868,868,868,867,402
20231011,142200,1067207347,868,868,868,868,76
20231011,142100,1067141379,868,868,868,868,27
20231011,142000,1067117943,868,868,868,868,26
20231011,141900,1067095375,868,868,868,868,27
20231011,141800,1067071939,868,868,868,868,3026
20231011,141700,1064445371,868,868,868,868,527
20231011,141600,1063987935,868,868,868,868,26
20231011,141500,1063965367,868,868,868,868,26
20231011,141400,1063942799,868,867,868,867,3568
20231011,141300,1060849340,867,867,867,867,348
20231011,141200,1060547624,867,867,867,867,27
20231011,141100,1060524215,867,867,867,867,14
20231011,141000,1060512077,865,869,869,865,28
20231011,140900,1060487749,869,869,869,865,71
20231011,140800,1060426054,869,868,869,865,4724
20231011,140700,1056338260,867,868,871,867,65
20231011,140600,1056281838,868,872,872,868,177
20231011,140500,1056127694,872,868,872,868,114
20231011,140400,1056028674,868,872,872,867,1319
20231011,140300,1054883709,872,872,872,872,26
20231011,140200,1054861037,872,872,872,869,8317
20231011,140100,1047627876,872,875,875,872,29
20231011,140000,1047602504,876,877,877,876,69
20231011,135900,1047542058,877,877,877,870,515
20231011,135800,1047093980,877,877,877,870,10006
20231011,135700,1038388725,871,875,878,871,6470
20231011,135600,1032748332,875,878,878,875,983
20231011,135500,1031888201,878,878,878,878,6
20231011,135400,1031882933,878,878,878,878,0
20231011,135300,1031882933,878,878,878,878,2
20231011,135200,1031881177,878,878,878,878,2
20231011,135100,1031879421,875,878,878,875,461
20231011,135000,1031476043,878,878,878,878,9
20231011,134900,1031468141,878,878,878,878,0
20231011,134800,1031468141,878,878,878,878,2
20231011,134700,1031466385,878,878,878,878,2
20231011,134600,1031464629,875,878,878,875,757
20231011,134500,1030802248,878,878,878,878,4
20231011,134400,1030798736,878,878,878,878,2
20231011,134300,1030796980,878,875,878,875,6
20231011,134200,1030791724,878,878,878,878,5
20231011,134100,1030787334,879,879,879,879,4
20231011,134000,1030783818,879,879,879,879,79
20231011,133900,1030714377,879,878,879,878,676
20231011,133800,1030120179,878,878,878,878,2
20231011,133700,1030118423,879,879,879,879,2
20231011,133600,1030116665,879,879,879,879,2
20231011,133500,1030114907,879,879,879,879,1
20231011,133400,1030114028,873,873,873,873,0
20231011,133300,1030114028,873,875,875,873,44284
20231011,133200,991411300,879,876,879,875,6001
20231011,133100,986158234,879,879,879,879,4
20231011,133000,986154718,878,878,878,878,0
20231011,132900,986154718,878,878,878,878,193
20231011,132800,985985264,878,878,878,878,2
20231011,132700,985983508,878,878,878,878,1
20231011,132600,985982630,878,878,878,878,404
20231011,132500,985627918,879,879,879,879,0
20231011,132400,985627918,879,879,879,879,2
20231011,132300,985626160,879,878,879,878,121
20231011,132200,985519911,878,878,878,878,2
20231011,132100,985518155,878,878,878,878,7
20231011,132000,985512009,878,878,878,878,0
20231011,131900,985512009,878,878,878,878,2
20231011,131800,985510253,878,878,878,878,2
20231011,131700,985508497,878,877,878,877,242
20231011,131600,985296163,876,876,876,876,64
20231011,131500,985240099,876,876,876,876,0
20231011,131400,985240099,876,876,876,876,12
20231011,131300,985229587,876,876,876,876,2
20231011,131200,985227835,876,875,876,875,282
20231011,131100,984981083,875,875,875,875,4
20231011,131000,984977583,875,875,875,875,0
20231011,130900,984977583,875,875,875,875,2
20231011,130800,984975833,875,875,875,875,2
20231011,130700,984974083,875,875,875,875,2
20231011,130600,984972333,876,876,876,876,1
20231011,130500,984971457,877,877,877,877,1
20231011,130400,984970580,877,878,878,872,720
20231011,130300,984342608,878,878,878,878,10
20231011,130200,984333828,871,871,871,871,0
20231011,130100,984333828,871,873,873,871,1178
20231011,130000,983306222,880,880,880,880,0
20231011,125900,983306222,880,880,880,880,0
20231011,125800,983306222,880,880,880,880,0
20231011,125700,983306222,880,880,880,880,0
20231011,125600,983306222,880,880,880,880,0
20231011,125500,983306222,880,879,880,879,554
20231011,125400,982818703,880,880,880,880,0
20231011,125300,982818703,880,880,880,880,0
20231011,125200,982818703,880,880,880,880,0
20231011,125100,982818703,880,880,880,880,0
20231011,125000,982818703,880,880,880,880,400
20231011,124900,982466703,880,880,880,880,0
20231011,124800,982466703,880,880,880,880,0
20231011,124700,982466703,880,880,880,880,0
20231011,124600,982466703,880,880,880,880,0
20231011,124500,982466703,880,880,880,880,0
20231011,124400,982466703,880,880,880,880,0
20231011,124300,982466703,880,880,880,880,0
20231011,124200,982466703,880,880,880,880,1475
20231011,124100,981168703,881,881,881,881,1
20231011,124000,981167822,880,873,880,873,10000
20231011,123900,972387874,873,873,873,873,10
20231011,123800,972379144,870,870,870,870,1
20231011,123700,972378274,873,873,873,873,1
20231011,123600,972377401,870,868,873,868,2616
20231011,123500,970106358,868,867,868,867,599
20231011,123400,969586525,866,866,866,866,0
20231011,123300,969586525,866,866,866,866,0
20231011,123200,969586525,866,866,866,866,2
20231011,123100,969584793,869,869,869,869,0
20231011,123000,969584793,869,869,869,869,100
20231011,122900,969497893,869,868,869,866,623
20231011,122800,968958109,870,870,870,870,1118
20231011,122700,967985449,870,870,870,870,5950
20231011,122600,962808949,867,872,872,867,2
20231011,122500,962807210,866,869,869,865,10500
20231011,122400,953720999,869,870,870,869,203
20231011,122300,953544590,874,874,874,874,0
20231011,122200,953544590,874,874,874,874,0
20231011,122100,953544590,874,874,874,874,0
20231011,122000,953544590,874,874,874,874,0
20231011,121900,953544590,874,874,874,874,0
20231011,121800,953544590,874,870,874,869,840
20231011,121700,952813579,870,870,870,870,31
20231011,121600,952786609,869,870,870,869,210
20231011,121500,952604109,870,870,870,870,645
20231011,121400,952042959,870,873,873,870,2083
20231011,121300,950230058,874,874,874,874,0
20231011,121200,950230058,874,874,874,874,0
20231011,121100,950230058,874,874,874,874,0
20231011,121000,950230058,874,876,876,874,255
20231011,120900,950007128,874,874,874,874,1
20231011,120800,950006254,879,879,879,879,0
20231011,120700,950006254,879,879,879,879,0
20231011,120600,950006254,879,879,879,879,502
20231011,120500,949564996,879,879,879,879,108
20231011,120400,949470064,879,873,879,872,401
20231011,120300,949120185,874,874,874,874,3165
20231011,120200,946353975,874,877,877,874,8700
20231011,120100,938740785,881,881,881,881,0
20231011,120000,938740785,881,881,881,881,0
20231011,115900,938740785,881,881,881,881,0
20231011,115800,938740785,881,881,881,881,0
20231011,115700,938740785,881,881,881,881,0
20231011,115600,938740785,881,881,881,881,0
20231011,115500,938740785,881,877,881,877,2
20231011,115400,938739027,877,880,880,877,564
20231011,115300,938243940,881,881,881,881,0
20231011,115200,938243940,881,881,881,881,0
20231011,115100,938243940,881,881,881,881,200
20231011,115000,938067740,881,881,881,881,0
20231011,114900,938067740,881,881,881,881,1
20231011,114800,938066859,879,879,879,879,0
20231011,114700,938066859,879,880,880,879,100
20231011,114600,937978957,880,880,880,880,100
20231011,114500,937890957,881,880,881,880,17
20231011,114400,937875994,880,880,880,880,434
20231011,114300,937494074,880,880,880,880,0
20231011,114200,937494074,880,881,881,880,452
20231011,114100,937095928,881,881,881,881,124
20231011,114000,936986684,881,881,881,881,0
20231011,113900,936986684,881,878,881,878,551
20231011,113800,936501756,879,879,879,879,1362
20231011,113700,935304558,879,879,879,879,9
20231011,113600,935296647,879,879,879,879,0
20231011,113500,935296647,879,879,879,879,163
20231011,113400,935153370,879,879,879,879,0
20231011,113300,935153370,879,879,879,879,0
20231011,113200,935153370,879,879,879,879,0
20231011,113100,935153370,879,880,881,879,217
20231011,113000,934962409,880,880,880,880,1
20231011,112900,934961529,882,882,882,882,0
20231011,112800,934961529,882,882,882,882,0
20231011,112700,934961529,882,882,882,882,0
20231011,112600,934961529,882,882,882,882,0
20231011,112500,934961529,882,882,882,882,2
20231011,112400,934959765,882,882,882,882,0
20231011,112300,934959765,882,882,882,882,0
20231011,112200,934959765,882,882,882,882,0
20231011,112100,934959765,882,882,882,882,0
20231011,112000,934959765,882,882,882,882,5
20231011,111900,934955355,882,882,882,882,0
20231011,111800,934955355,882,882,882,882,10
20231011,111700,934946535,881,881,881,881,614
20231011,111600,934405601,883,883,883,883,268
20231011,111500,934168957,883,883,883,883,0
20231011,111400,934168957,883,880,883,880,7325
20231011,111300,927704582,880,880,880,880,3385
20231011,111200,924725782,877,878,878,877,300
20231011,111100,924462677,880,880,880,880,0
20231011,111000,924462677,880,880,880,880,0
20231011,110900,924462677,880,880,880,880,0
20231011,110800,924462677,880,880,880,880,1086
20231011,110700,923506997,880,880,880,880,0
20231011,110600,923506997,880,881,881,880,562
20231011,110500,923011931,881,881,881,881,2
20231011,110400,923010169,881,880,881,880,2049
20231011,110300,921205014,880,880,880,880,0
20231011,110200,921205014,880,880,880,880,656
20231011,110100,920627734,880,880,880,880,50
20231011,110000,920583734,880,880,880,880,8
20231011,105900,920576694,881,881,881,881,200
20231011,105800,920400494,881,881,881,881,2000
20231011,105700,918638494,881,878,881,866,31085
20231011,105600,891584600,887,888,893,872,20434
20231011,105500,873612311,895,888,895,888,2
20231011,105400,873610528,897,896,897,875,22334
20231011,105300,853809330,896,896,896,896,1
20231011,105200,853808434,898,898,898,898,2
20231011,105100,853806638,898,898,898,898,0
20231011,105000,853806638,898,896,898,896,4721
20231011,104900,849576619,896,895,896,886,13141
20231011,104800,837830637,895,893,895,884,13314
20231011,104700,826012506,895,894,895,894,203
20231011,104600,825830871,895,895,895,895,5
20231011,104500,825826396,895,895,895,895,0
20231011,104400,825826396,895,895,895,895,102
20231011,104300,825735106,895,896,898,889,6658
20231011,104200,819804488,897,895,897,894,3002
20231011,104100,817120058,897,897,897,897,0
20231011,104000,817120058,897,897,897,896,1160
20231011,103900,816079539,897,897,897,897,14
20231011,103800,816066981,897,896,897,896,6
20231011,103700,816061604,897,894,897,894,322
20231011,103600,815773488,896,896,896,896,0
20231011,103500,815773488,896,895,896,894,1139
20231011,103400,814755216,895,895,895,894,6
20231011,103300,814749847,896,898,898,895,1576
20231011,103200,813334613,899,893,899,892,3279
20231011,103100,810406748,900,904,906,891,5234
20231011,103000,805685029,906,902,906,902,16437
20231011,102900,790809919,902,891,902,891,131711
20231011,102800,672435598,892,889,892,889,203
20231011,102700,672254534,889,889,889,889,208
20231011,102600,672069622,892,891,893,891,1569
20231011,102500,670668522,893,893,894,893,28
20231011,102400,670643497,893,893,893,893,0
20231011,102300,670643497,893,887,893,887,1001
20231011,102200,669749610,895,894,895,894,93
20231011,102100,669666388,895,885,895,885,9339
20231011,102000,661313134,892,887,892,887,2200
20231011,101900,659354100,889,889,889,889,0
20231011,101800,659354100,889,889,889,889,1
20231011,101700,659353211,883,884,884,883,473
20231011,101600,658935542,883,883,883,883,0
20231011,101500,658935542,883,883,883,883,0
20231011,101400,658935542,883,883,883,883,0
20231011,101300,658935542,883,886,886,883,760
20231011,101200,658263245,889,890,890,889,1149
20231011,101100,657240661,890,894,895,890,4913
20231011,101000,652859823,893,890,897,890,16200
20231011,100900,638374281,892,891,898,891,2842
20231011,100800,635837293,893,890,893,890,71029
20231011,100700,572615483,890,891,899,890,54318
20231011,100600,523971570,891,882,891,882,80595
20231011,100500,452439283,882,877,882,877,8214
20231011,100400,445206196,878,878,878,878,0
20231011,100300,445206196,878,878,878,878,1004
20231011,100200,444324684,872,873,873,872,6778
20231011,100100,438413790,872,873,873,872,123
20231011,100000,438306524,873,875,875,873,6010
20231011,095900,433057056,874,877,877,874,3983
20231011,095800,429567343,877,878,878,877,2796
20231011,095700,427112655,879,881,881,879,3383
20231011,095600,424137903,881,882,882,881,604
20231011,095500,423605749,881,880,881,880,1256
20231011,095400,422500043,880,880,880,880,120
20231011,095300,422394443,881,878,881,878,763
20231011,095200,421723726,877,877,877,877,300
20231011,095100,421460626,877,879,879,877,1559
20231011,095000,420090635,879,879,879,879,1
20231011,094900,420089756,877,877,877,877,5
20231011,094800,420085371,880,878,882,877,10061
20231011,094700,411257169,884,878,884,878,101
20231011,094600,411167892,885,885,885,885,0
20231011,094500,411167892,885,884,885,884,2172
20231011,094400,409245773,885,878,885,878,10400
20231011,094300,400111783,885,885,885,885,0
20231011,094200,400111783,885,881,885,881,6036
20231011,094100,394775003,881,885,885,881,20
20231011,094000,394757375,885,883,885,883,2000
20231011,093900,392989130,883,877,883,874,576
20231011,093800,392485591,884,886,886,874,4001
20231011,093700,388969042,887,887,887,887,0
20231011,093600,388969042,887,887,887,887,7628
20231011,093500,382203006,887,886,887,880,12376
20231011,093400,371238305,886,886,886,886,35
20231011,093300,371207295,886,885,888,885,1902
20231011,093200,369519027,886,876,886,872,27855
20231011,093100,345011887,876,874,880,872,10384
20231011,093000,335916136,874,875,880,874,4619
20231011,092900,331874151,881,875,881,875,7645
20231011,092800,325184764,882,882,882,882,10559
20231011,092700,315871726,882,884,884,875,155
20231011,092600,315734941,885,872,886,872,13498
20231011,092500,303831194,872,878,885,869,70413
20231011,092400,242240519,879,872,889,866,65206
20231011,092300,184973708,872,867,872,867,17021
20231011,092200,170179370,863,847,866,847,47225
20231011,092100,129506683,841,841,841,841,0
20231011,092000,129506683,841,841,841,841,0
20231011,091900,129506683,841,847,847,841,19
20231011,091800,129490644,838,839,839,838,200
20231011,091700,129322916,840,841,841,840,1500
20231011,091600,128062882,847,842,848,840,6850
20231011,091500,122305474,840,845,845,840,2836
20231011,091400,119922289,853,848,855,845,2891
20231011,091300,117473695,855,855,855,855,0
20231011,091200,117473695,855,855,855,855,0
20231011,091100,117473695,855,849,855,849,6198
20231011,091000,112211587,855,855,855,849,4
20231011,090900,112208173,849,861,861,849,3240
20231011,090800,109443391,849,846,863,846,11249
20231011,090700,99783212,854,854,854,854,1
20231011,090600,99782358,845,845,845,845,2431
20231011,090500,97728163,846,849,849,846,73
20231011,090400,97666398,850,865,866,850,48577
20231011,090300,55907148,865,849,865,849,33330
20231011,090200,27345229,849,848,849,848,47
20231011,090100,27305347,848,842,848,842,31987
20231011,090000,184320,842,830,842,830,222