stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231017,190900,167279635,830,830,830,830,2530
20231017,190800,167279635,830,830,830,830,0
20231017,190700,167279635,830,830,830,830,0
20231017,190600,167279635,830,830,830,830,0
20231017,190500,167279635,830,830,830,830,0
20231017,190400,167279635,830,830,830,830,0
20231017,190300,167279635,830,830,830,830,0
20231017,190200,167279635,830,830,830,830,0
20231017,190100,167279635,830,830,830,830,0
20231017,190000,167279635,830,830,830,830,0
20231017,185900,167279635,830,830,830,830,0
20231017,185800,167279635,830,830,830,830,0
20231017,185700,167279635,830,830,830,830,0
20231017,185600,167279635,830,830,830,830,0
20231017,185500,167279635,830,830,830,830,0
20231017,185400,167279635,830,830,830,830,0
20231017,185300,167279635,830,830,830,830,0
20231017,185200,167279635,830,830,830,830,0
20231017,185100,167279635,830,830,830,830,0
20231017,185000,167279635,830,830,830,830,0
20231017,184900,167279635,830,830,830,830,0
20231017,184800,167279635,830,830,830,830,0
20231017,184700,167279635,830,830,830,830,0
20231017,184600,167279635,830,830,830,830,0
20231017,184500,167279635,830,830,830,830,0
20231017,184400,167279635,830,830,830,830,0
20231017,184300,167279635,830,830,830,830,0
20231017,184200,167279635,830,830,830,830,0
20231017,184100,167279635,830,830,830,830,0
20231017,184000,167279635,830,830,830,830,0
20231017,183900,167279635,830,830,830,830,2530
20231017,183800,167279635,830,830,830,830,0
20231017,183700,167279635,830,830,830,830,0
20231017,183600,167279635,830,830,830,830,0
20231017,183500,167279635,830,830,830,830,0
20231017,183400,167279635,830,830,830,830,0
20231017,183300,167279635,830,830,830,830,0
20231017,183200,167279635,830,830,830,830,0
20231017,183100,167279635,830,830,830,830,0
20231017,183000,167279635,830,830,830,830,0
20231017,182900,167279635,830,830,830,830,0
20231017,182800,167279635,830,830,830,830,0
20231017,182700,167279635,830,830,830,830,0
20231017,182600,167279635,830,830,830,830,0
20231017,182500,167279635,830,830,830,830,0
20231017,182400,167279635,830,830,830,830,0
20231017,182300,167279635,830,830,830,830,0
20231017,182200,167279635,830,830,830,830,0
20231017,182100,167279635,830,830,830,830,0
20231017,182000,167279635,830,830,830,830,0
20231017,181900,167279635,830,830,830,830,0
20231017,181800,167279635,830,830,830,830,0
20231017,181700,167279635,830,830,830,830,0
20231017,181600,167279635,830,830,830,830,0
20231017,181500,167279635,830,830,830,830,0
20231017,181400,167279635,830,830,830,830,0
20231017,181300,167279635,830,830,830,830,0
20231017,181200,167279635,830,830,830,830,0
20231017,181100,167279635,830,830,830,830,0
20231017,181000,167279635,830,830,830,830,0
20231017,180900,167279635,830,830,830,830,2530
20231017,180800,167279635,830,830,830,830,0
20231017,180700,167279635,830,830,830,830,0
20231017,180600,167279635,830,830,830,830,0
20231017,180500,167279635,830,830,830,830,0
20231017,180400,167279635,830,830,830,830,0
20231017,180300,167279635,830,830,830,830,0
20231017,180200,167279635,830,830,830,830,0
20231017,180100,167279635,830,830,830,830,0
20231017,180000,167279635,830,830,830,830,0
20231017,175900,167279635,830,830,830,830,0
20231017,175800,167279635,830,830,830,830,0
20231017,175700,167279635,830,830,830,830,0
20231017,175600,167279635,830,830,830,830,0
20231017,175500,167279635,830,830,830,830,0
20231017,175400,167279635,830,830,830,830,0
20231017,175300,167279635,830,830,830,830,0
20231017,175200,167279635,830,830,830,830,0
20231017,175100,167279635,830,830,830,830,0
20231017,175000,167279635,830,830,830,830,0
20231017,174900,167279635,830,830,830,830,0
20231017,174800,167279635,830,830,830,830,0
20231017,174700,167279635,830,830,830,830,0
20231017,174600,167279635,830,830,830,830,0
20231017,174500,167279635,830,830,830,830,0
20231017,174400,167279635,830,830,830,830,0
20231017,174300,167279635,830,830,830,830,0
20231017,174200,167279635,830,830,830,830,0
20231017,174100,167279635,830,830,830,830,0
20231017,174000,167279635,830,830,830,830,0
20231017,173900,167279635,830,830,830,830,2530
20231017,173800,167279635,830,830,830,830,0
20231017,173700,167279635,830,830,830,830,0
20231017,173600,167279635,830,830,830,830,0
20231017,173500,167279635,830,830,830,830,0
20231017,173400,167279635,830,830,830,830,0
20231017,173300,167279635,830,830,830,830,0
20231017,173200,167279635,830,830,830,830,0
20231017,173100,167279635,830,830,830,830,0
20231017,173000,167279635,830,830,830,830,0
20231017,172900,167279635,830,830,830,830,0
20231017,172800,167279635,830,830,830,830,0
20231017,172700,167279635,830,830,830,830,0
20231017,172600,167279635,830,830,830,830,0
20231017,172500,167279635,830,830,830,830,0
20231017,172400,167279635,830,830,830,830,0
20231017,172300,167279635,830,830,830,830,0
20231017,172200,167279635,830,830,830,830,0
20231017,172100,167279635,830,830,830,830,0
20231017,172000,167279635,830,830,830,830,0
20231017,171900,167279635,830,830,830,830,0
20231017,171800,167279635,830,830,830,830,0
20231017,171700,167279635,830,830,830,830,0
20231017,171600,167279635,830,830,830,830,0
20231017,171500,167279635,830,830,830,830,0
20231017,171400,167279635,830,830,830,830,0
20231017,171300,167279635,830,830,830,830,0
20231017,171200,167279635,830,830,830,830,0
20231017,171100,167279635,830,830,830,830,0
20231017,171000,167279635,830,830,830,830,0
20231017,170900,167279635,830,830,830,830,2530
20231017,170800,167279635,830,830,830,830,0
20231017,170700,167279635,830,830,830,830,0
20231017,170600,167279635,830,830,830,830,0
20231017,170500,167279635,830,830,830,830,0
20231017,170400,167279635,830,830,830,830,0
20231017,170300,167279635,830,830,830,830,0
20231017,170200,167279635,830,830,830,830,0
20231017,170100,167279635,830,830,830,830,0
20231017,170000,167279635,830,830,830,830,0
20231017,165900,167279635,830,830,830,830,0
20231017,165800,167279635,830,830,830,830,0
20231017,165700,167279635,830,830,830,830,0
20231017,165600,167279635,830,830,830,830,0
20231017,165500,167279635,830,830,830,830,0
20231017,165400,167279635,830,830,830,830,0
20231017,165300,167279635,830,830,830,830,0
20231017,165200,167279635,830,830,830,830,0
20231017,165100,167279635,830,830,830,830,0
20231017,165000,167279635,830,830,830,830,0
20231017,164900,167279635,830,830,830,830,0
20231017,164800,167279635,830,830,830,830,0
20231017,164700,167279635,830,830,830,830,0
20231017,164600,167279635,830,830,830,830,0
20231017,164500,167279635,830,830,830,830,0
20231017,164400,167279635,830,830,830,830,0
20231017,164300,167279635,830,830,830,830,0
20231017,164200,167279635,830,830,830,830,0
20231017,164100,167279635,830,830,830,830,0
20231017,164000,167279635,830,830,830,830,0
20231017,163900,167279635,830,830,830,830,2530
20231017,163800,167279635,830,830,830,830,0
20231017,163700,167279635,830,830,830,830,0
20231017,163600,167279635,830,830,830,830,0
20231017,163500,167279635,830,830,830,830,0
20231017,163400,167279635,830,830,830,830,0
20231017,163300,167279635,830,830,830,830,0
20231017,163200,167279635,830,830,830,830,0
20231017,163100,167279635,830,830,830,830,0
20231017,163000,167279635,830,830,830,830,0
20231017,162900,167279635,830,830,830,830,0
20231017,162800,167279635,830,830,830,830,0
20231017,162700,167279635,830,830,830,830,0
20231017,162600,167279635,830,830,830,830,0
20231017,162500,167279635,830,830,830,830,0
20231017,162400,167279635,830,830,830,830,0
20231017,162300,167279635,830,830,830,830,0
20231017,162200,167279635,830,830,830,830,0
20231017,162100,167279635,830,830,830,830,0
20231017,162000,167279635,830,830,830,830,0
20231017,161900,167279635,830,830,830,830,0
20231017,161800,167279635,830,830,830,830,0
20231017,161700,167279635,830,830,830,830,0
20231017,161600,167279635,830,830,830,830,0
20231017,161500,167279635,830,830,830,830,0
20231017,161400,167279635,830,830,830,830,0
20231017,161300,167279635,830,830,830,830,0
20231017,161200,167279635,830,830,830,830,0
20231017,161100,167279635,830,830,830,830,0
20231017,161000,167279635,830,830,830,830,0
20231017,160900,167279635,830,830,830,830,2530
20231017,160800,167279635,830,830,830,830,0
20231017,160700,167279635,830,830,830,830,0
20231017,160600,167279635,830,830,830,830,0
20231017,160500,167279635,830,830,830,830,0
20231017,160400,167279635,830,830,830,830,0
20231017,160300,167279635,830,830,830,830,0
20231017,160200,167279635,830,830,830,830,0
20231017,160100,167279635,830,830,830,830,0
20231017,160000,167279635,830,830,830,830,0
20231017,155900,167279635,830,830,830,830,0
20231017,155800,167279635,830,830,830,830,0
20231017,155700,167279635,830,830,830,830,0
20231017,155600,167279635,830,830,830,830,0
20231017,155500,167279635,830,830,830,830,0
20231017,155400,167279635,830,830,830,830,0
20231017,155300,167279635,830,830,830,830,0
20231017,155200,167279635,830,830,830,830,0
20231017,155100,167279635,830,830,830,830,0
20231017,155000,167279635,830,830,830,830,0
20231017,154900,167279635,830,830,830,830,0
20231017,154800,167279635,830,830,830,830,0
20231017,154700,167279635,830,830,830,830,0
20231017,154600,167279635,830,830,830,830,0
20231017,154500,167279635,830,830,830,830,0
20231017,154400,167279635,830,830,830,830,0
20231017,154300,167279635,830,830,830,830,0
20231017,154200,167279635,830,830,830,830,0
20231017,154100,167279635,830,830,830,830,0
20231017,154000,167279635,830,830,830,830,0
20231017,153900,167279635,830,830,830,830,2530
20231017,153800,167279635,830,830,830,830,0
20231017,153700,167279635,830,830,830,830,0
20231017,153600,167279635,830,830,830,830,0
20231017,153500,167279635,830,830,830,830,0
20231017,153400,167279635,830,830,830,830,0
20231017,153300,167279635,830,830,830,830,0
20231017,153200,167279635,830,830,830,830,0
20231017,153100,167279635,830,830,830,830,0
20231017,153000,167279635,830,830,830,830,2530
20231017,152900,165179735,829,829,829,829,0
20231017,152800,165179735,829,829,829,829,0
20231017,152700,165179735,829,829,829,829,0
20231017,152600,165179735,829,829,829,829,0
20231017,152500,165179735,829,829,829,829,0
20231017,152400,165179735,829,829,829,829,0
20231017,152300,165179735,829,829,829,829,0
20231017,152200,165179735,829,829,829,829,0
20231017,152100,165179735,829,829,829,829,0
20231017,152000,165179735,829,829,829,829,0
20231017,151900,165179735,829,833,836,829,4106
20231017,151800,161753080,834,833,834,833,1502
20231017,151700,160500450,829,832,834,829,32
20231017,151600,160473800,834,829,834,829,13
20231017,151500,160462975,834,835,835,828,37
20231017,151400,160432156,834,834,835,828,45
20231017,151300,160394633,835,834,835,831,52
20231017,151200,160351327,828,828,836,828,1068
20231017,151100,159459661,835,834,835,828,68
20231017,151000,159402958,827,826,834,826,630
20231017,150900,158881927,827,828,835,827,970
20231017,150800,158078911,835,828,835,828,23
20231017,150700,158059734,835,835,835,828,136
20231017,150600,157946181,835,834,835,834,11
20231017,150500,157937005,835,833,835,833,426
20231017,150400,157581858,833,831,833,831,60
20231017,150300,157531966,832,831,833,827,1451
20231017,150200,156328530,830,830,830,830,53
20231017,150100,156284540,830,830,830,830,317
20231017,150000,156021430,830,832,832,830,245
20231017,145900,155817880,832,830,832,830,1130
20231017,145800,154879890,829,829,829,829,252
20231017,145700,154670982,830,830,830,830,150
20231017,145600,154546482,830,830,830,830,100
20231017,145500,154463482,831,831,831,831,0
20231017,145400,154463482,831,831,831,831,0
20231017,145300,154463482,831,831,831,831,0
20231017,145200,154463482,831,831,831,831,397
20231017,145100,154133575,832,832,832,832,100
20231017,145000,154050375,832,832,832,832,1
20231017,144900,154049543,829,829,829,829,0
20231017,144800,154049543,829,829,829,829,0
20231017,144700,154049543,829,829,829,829,0
20231017,144600,154049543,829,829,829,829,0
20231017,144500,154049543,829,829,829,829,1
20231017,144400,154048714,828,828,828,828,0
20231017,144300,154048714,828,828,828,828,0
20231017,144200,154048714,828,828,828,828,1
20231017,144100,154047886,832,828,832,828,2
20231017,144000,154046226,833,833,833,833,1
20231017,143900,154045393,827,830,830,827,161
20231017,143800,153911769,830,830,830,830,176
20231017,143700,153765689,830,836,836,830,2
20231017,143600,153764023,830,833,836,826,176
20231017,143500,153617415,833,826,833,826,2
20231017,143400,153615756,836,835,836,825,7
20231017,143300,153609928,824,834,834,816,54012
20231017,143200,109072096,836,835,836,835,3001
20231017,143100,106563768,834,834,834,834,1477
20231017,143000,105331950,835,835,835,834,183
20231017,142900,105179312,836,836,836,836,0
20231017,142800,105179312,836,836,836,836,0
20231017,142700,105179312,836,836,836,836,0
20231017,142600,105179312,836,836,836,836,0
20231017,142500,105179312,836,836,836,836,0
20231017,142400,105179312,836,836,836,836,1
20231017,142300,105178476,835,835,835,835,1
20231017,142200,105177641,836,836,836,836,0
20231017,142100,105177641,836,836,836,836,0
20231017,142000,105177641,836,836,836,836,0
20231017,141900,105177641,836,836,836,836,0
20231017,141800,105177641,836,836,836,836,0
20231017,141700,105177641,836,836,836,836,0
20231017,141600,105177641,836,836,836,836,0
20231017,141500,105177641,836,836,836,836,0
20231017,141400,105177641,836,836,836,836,0
20231017,141300,105177641,836,836,836,836,1
20231017,141200,105176805,834,834,834,834,0
20231017,141100,105176805,834,834,834,834,0
20231017,141000,105176805,834,834,834,834,0
20231017,140900,105176805,834,834,834,834,0
20231017,140800,105176805,834,834,834,834,0
20231017,140700,105176805,834,834,834,834,0
20231017,140600,105176805,834,834,834,834,0
20231017,140500,105176805,834,834,834,834,0
20231017,140400,105176805,834,834,834,834,0
20231017,140300,105176805,834,834,834,834,0
20231017,140200,105176805,834,834,834,834,0
20231017,140100,105176805,834,834,834,834,0
20231017,140000,105176805,834,834,834,834,0
20231017,135900,105176805,834,835,835,834,19
20231017,135800,105160941,834,834,834,834,1
20231017,135700,105160107,836,836,836,836,0
20231017,135600,105160107,836,836,836,836,0
20231017,135500,105160107,836,836,836,836,0
20231017,135400,105160107,836,836,836,836,103
20231017,135300,105073999,834,834,834,834,0
20231017,135200,105073999,834,835,836,834,5444
20231017,135100,100529744,835,835,835,835,34
20231017,135000,100501354,835,835,835,835,0
20231017,134900,100501354,835,835,835,835,0
20231017,134800,100501354,835,835,835,835,0
20231017,134700,100501354,835,835,835,835,1
20231017,134600,100500519,835,835,835,835,0
20231017,134500,100500519,835,835,835,835,0
20231017,134400,100500519,835,835,835,835,25
20231017,134300,100479644,834,834,834,834,0
20231017,134200,100479644,834,834,834,834,0
20231017,134100,100479644,834,834,834,834,7
20231017,134000,100473806,835,835,835,835,3
20231017,133900,100471301,834,834,834,834,1
20231017,133800,100470467,835,836,836,835,1328
20231017,133700,99361586,836,836,836,836,0
20231017,133600,99361586,836,836,836,836,8
20231017,133500,99354898,835,835,835,835,500
20231017,133400,98937398,835,835,835,835,1
20231017,133300,98936563,839,838,839,838,103
20231017,133200,98850223,834,834,834,834,0
20231017,133100,98850223,834,834,834,834,0
20231017,133000,98850223,834,834,834,834,0
20231017,132900,98850223,834,834,834,834,0
20231017,132800,98850223,834,836,838,834,432
20231017,132700,98488638,834,836,836,834,4
20231017,132600,98485298,837,836,837,836,53
20231017,132500,98440984,834,837,837,834,1290
20231017,132400,97364710,834,834,834,834,0
20231017,132300,97364710,834,834,834,834,0
20231017,132200,97364710,834,834,834,834,1
20231017,132100,97363876,834,837,837,834,580
20231017,132000,96878419,836,836,836,836,248
20231017,131900,96671091,834,834,834,834,0
20231017,131800,96671091,834,834,834,834,0
20231017,131700,96671091,834,834,834,834,0
20231017,131600,96671091,834,834,834,834,0
20231017,131500,96671091,834,834,834,834,0
20231017,131400,96671091,834,836,836,834,5
20231017,131300,96666913,834,834,834,834,217
20231017,131200,96485935,833,833,833,833,0
20231017,131100,96485935,833,833,833,833,0
20231017,131000,96485935,833,833,833,833,1000
20231017,130900,95652935,834,834,834,834,33
20231017,130800,95625413,834,835,835,834,1001
20231017,130700,94790180,835,835,835,835,0
20231017,130600,94790180,835,835,835,835,0
20231017,130500,94790180,835,835,835,835,0
20231017,130400,94790180,835,835,835,835,1
20231017,130300,94789345,836,836,836,836,0
20231017,130200,94789345,836,836,836,836,95
20231017,130100,94709925,836,836,836,836,0
20231017,130000,94709925,836,836,836,836,0
20231017,125900,94709925,836,836,836,836,0
20231017,125800,94709925,836,836,836,836,0
20231017,125700,94709925,836,836,836,836,100
20231017,125600,94626325,837,837,837,837,0
20231017,125500,94626325,837,836,837,836,518
20231017,125400,94192777,837,837,837,837,499
20231017,125300,93775114,836,836,836,836,0
20231017,125200,93775114,836,836,836,836,1
20231017,125100,93774278,837,837,837,837,0
20231017,125000,93774278,837,836,837,836,49
20231017,124900,93733266,837,838,838,837,17
20231017,124800,93719028,839,838,839,838,44
20231017,124700,93682123,838,838,838,838,585
20231017,124600,93191893,838,838,838,838,0
20231017,124500,93191893,838,837,838,837,9
20231017,124400,93184352,834,834,834,834,0
20231017,124300,93184352,834,834,834,834,0
20231017,124200,93184352,834,834,834,834,0
20231017,124100,93184352,834,834,834,834,0
20231017,124000,93184352,834,834,834,834,0
20231017,123900,93184352,834,834,834,834,1
20231017,123800,93183518,838,838,838,838,150
20231017,123700,93057818,838,838,838,837,300
20231017,123600,92806421,838,838,838,838,1
20231017,123500,92805583,833,833,833,833,0
20231017,123400,92805583,833,833,833,833,0
20231017,123300,92805583,833,833,833,833,0
20231017,123200,92805583,833,833,833,833,0
20231017,123100,92805583,833,833,833,833,0
20231017,123000,92805583,833,833,833,833,0
20231017,122900,92805583,833,833,833,833,0
20231017,122800,92805583,833,833,833,833,0
20231017,122700,92805583,833,833,833,833,0
20231017,122600,92805583,833,833,833,833,0
20231017,122500,92805583,833,833,833,833,0
20231017,122400,92805583,833,833,833,833,0
20231017,122300,92805583,833,833,833,833,0
20231017,122200,92805583,833,833,833,833,1630
20231017,122100,91447793,834,835,835,833,106
20231017,122000,91359291,836,836,836,836,0
20231017,121900,91359291,836,836,836,836,0
20231017,121800,91359291,836,836,836,836,0
20231017,121700,91359291,836,836,836,836,0
20231017,121600,91359291,836,836,836,836,0
20231017,121500,91359291,836,836,836,836,0
20231017,121400,91359291,836,836,836,836,30
20231017,121300,91334211,837,837,837,837,20
20231017,121200,91317471,837,837,837,837,1000
20231017,121100,90480471,838,838,838,838,0
20231017,121000,90480471,838,838,838,838,0
20231017,120900,90480471,838,838,838,838,0
20231017,120800,90480471,838,833,838,833,2
20231017,120700,90478800,838,838,838,838,0
20231017,120600,90478800,838,835,838,835,1030
20231017,120500,89617188,836,833,836,833,86
20231017,120400,89545379,836,834,836,834,1264
20231017,120300,88491201,834,836,836,834,1039
20231017,120200,87622675,834,834,836,834,21
20231017,120100,87605150,836,836,836,834,24
20231017,120000,87585120,836,834,836,834,240
20231017,115900,87384482,836,835,836,835,42
20231017,115800,87349411,834,836,836,834,42
20231017,115700,87314381,834,834,834,834,40
20231017,115600,87281021,836,835,836,834,1091
20231017,115500,86369081,834,834,835,834,14
20231017,115400,86357401,834,834,835,834,248
20231017,115300,86150551,836,836,836,836,1
20231017,115200,86149715,834,834,834,834,2
20231017,115100,86148047,836,836,836,836,1
20231017,115000,86147211,834,836,836,834,2
20231017,114900,86145541,834,836,836,834,2
20231017,114800,86143871,835,835,835,835,10
20231017,114700,86135521,836,836,836,836,0
20231017,114600,86135521,836,836,836,836,0
20231017,114500,86135521,836,836,836,836,4
20231017,114400,86132177,834,834,834,834,0
20231017,114300,86132177,834,834,834,834,0
20231017,114200,86132177,834,835,835,834,2200
20231017,114100,84296564,835,835,835,835,1
20231017,114000,84295729,836,836,836,836,0
20231017,113900,84295729,836,836,836,836,0
20231017,113800,84295729,836,836,836,836,100
20231017,113700,84212129,835,835,835,835,0
20231017,113600,84212129,835,835,835,835,0
20231017,113500,84212129,835,835,835,835,0
20231017,113400,84212129,835,835,835,835,0
20231017,113300,84212129,835,835,835,835,3986
20231017,113200,80883819,834,835,835,834,1018
20231017,113100,80033790,835,835,835,835,0
20231017,113000,80033790,835,835,835,835,0
20231017,112900,80033790,835,835,835,835,0
20231017,112800,80033790,835,835,835,835,0
20231017,112700,80033790,835,836,836,835,5
20231017,112600,80029611,836,836,836,836,0
20231017,112500,80029611,836,836,836,836,0
20231017,112400,80029611,836,836,836,836,0
20231017,112300,80029611,836,836,836,836,0
20231017,112200,80029611,836,836,836,836,0
20231017,112100,80029611,836,836,836,836,0
20231017,112000,80029611,836,836,836,836,250
20231017,111900,79820611,835,835,835,835,2
20231017,111800,79818941,835,835,835,835,0
20231017,111700,79818941,835,835,835,835,0
20231017,111600,79818941,835,835,835,835,2
20231017,111500,79817271,835,835,835,835,0
20231017,111400,79817271,835,835,835,835,0
20231017,111300,79817271,835,835,835,835,0
20231017,111200,79817271,835,835,835,835,4
20231017,111100,79813931,834,834,834,834,0
20231017,111000,79813931,834,835,835,834,5
20231017,110900,79809757,834,834,834,834,0
20231017,110800,79809757,834,834,834,834,0
20231017,110700,79809757,834,835,835,834,144
20231017,110600,79689543,836,836,836,836,5
20231017,110500,79685363,835,835,835,835,0
20231017,110400,79685363,835,835,835,835,0
20231017,110300,79685363,835,835,835,835,0
20231017,110200,79685363,835,835,835,835,0
20231017,110100,79685363,835,835,835,835,0
20231017,110000,79685363,835,835,835,835,0
20231017,105900,79685363,835,835,835,835,1
20231017,105800,79684528,835,835,835,835,0
20231017,105700,79684528,835,835,835,835,3
20231017,105600,79682023,835,835,835,835,0
20231017,105500,79682023,835,835,835,835,4
20231017,105400,79678683,833,833,833,833,0
20231017,105300,79678683,833,833,833,833,0
20231017,105200,79678683,833,833,833,833,0
20231017,105100,79678683,833,833,833,833,7
20231017,105000,79672852,833,833,833,833,2
20231017,104900,79671186,833,833,833,833,3
20231017,104800,79668687,837,837,837,837,2
20231017,104700,79667013,833,833,833,833,1
20231017,104600,79666180,838,833,838,833,10
20231017,104500,79657805,838,837,838,837,100
20231017,104400,79574045,837,837,837,837,48
20231017,104300,79533869,836,835,836,835,898
20231017,104200,78783155,835,834,835,834,2003
20231017,104100,77110658,834,834,834,834,500
20231017,104000,76693658,833,833,833,833,0
20231017,103900,76693658,833,833,833,833,6729
20231017,103800,71088401,833,836,836,833,4179
20231017,103700,67607278,833,835,835,833,508
20231017,103600,67184096,835,833,835,833,1086
20231017,103500,66279418,834,834,837,834,2212
20231017,103400,64434387,835,836,836,835,2115
20231017,103300,62668247,837,837,837,837,0
20231017,103200,62668247,837,837,837,837,0
20231017,103100,62668247,837,837,837,837,5
20231017,103000,62664062,836,836,836,836,6
20231017,102900,62659046,836,836,836,836,0
20231017,102800,62659046,836,836,836,836,6
20231017,102700,62654030,833,833,833,833,0
20231017,102600,62654030,833,834,834,833,2
20231017,102500,62652363,833,833,833,833,0
20231017,102400,62652363,833,833,833,833,0
20231017,102300,62652363,833,833,833,833,0
20231017,102200,62652363,833,833,833,833,2374
20231017,102100,60674821,833,836,836,833,3787
20231017,102000,57514412,836,836,836,836,0
20231017,101900,57514412,836,836,836,836,0
20231017,101800,57514412,836,836,836,836,14
20231017,101700,57502708,835,835,835,835,42
20231017,101600,57467638,832,832,832,832,1
20231017,101500,57466806,835,835,835,831,2197
20231017,101400,55640609,832,832,832,832,0
20231017,101300,55640609,832,835,835,832,1994
20231017,101200,53979929,835,836,836,834,174
20231017,101100,53834485,831,831,831,831,0
20231017,101000,53834485,831,831,831,831,0
20231017,100900,53834485,831,831,831,831,0
20231017,100800,53834485,831,831,831,831,1151
20231017,100700,52878004,831,838,838,831,391
20231017,100600,52550353,838,838,838,838,910
20231017,100500,51787773,825,840,840,825,25000
20231017,100400,30942026,841,840,841,840,272
20231017,100300,30713506,840,841,841,840,1655
20231017,100200,29323305,840,841,841,840,253
20231017,100100,29110725,840,840,840,840,0
20231017,100000,29110725,840,840,840,840,0
20231017,095900,29110725,840,840,840,840,0
20231017,095800,29110725,840,840,840,840,0
20231017,095700,29110725,840,840,840,840,201
20231017,095600,28941885,840,840,840,840,0
20231017,095500,28941885,840,840,840,840,0
20231017,095400,28941885,840,840,840,840,0
20231017,095300,28941885,840,840,840,840,0
20231017,095200,28941885,840,840,840,840,52
20231017,095100,28898205,844,844,844,844,0
20231017,095000,28898205,844,844,844,844,0
20231017,094900,28898205,844,844,844,844,1
20231017,094800,28897361,839,839,839,839,0
20231017,094700,28897361,839,842,842,839,3575
20231017,094600,25894326,844,844,844,844,0
20231017,094500,25894326,844,844,844,844,0
20231017,094400,25894326,844,844,844,844,2
20231017,094300,25892638,840,840,840,840,200
20231017,094200,25724638,839,840,840,839,2400
20231017,094100,23708901,840,841,841,840,5014
20231017,094000,19495109,841,841,841,841,0
20231017,093900,19495109,841,842,842,841,3300
20231017,093800,16718540,845,845,845,845,11
20231017,093700,16709245,842,842,842,842,1
20231017,093600,16708403,845,845,845,845,10
20231017,093500,16699953,842,842,842,842,37
20231017,093400,16668799,842,842,842,842,0
20231017,093300,16668799,842,841,842,841,4
20231017,093200,16665433,842,842,842,841,163
20231017,093100,16528189,842,842,845,842,3
20231017,093000,16525660,845,841,845,841,187
20231017,092900,16368364,841,844,844,841,2821
20231017,092800,13994649,842,842,842,842,0
20231017,092700,13994649,842,842,842,842,0
20231017,092600,13994649,842,842,842,842,0
20231017,092500,13994649,842,842,842,842,0
20231017,092400,13994649,842,842,842,842,0
20231017,092300,13994649,842,842,842,842,1
20231017,092200,13993807,841,841,841,841,0
20231017,092100,13993807,841,841,841,841,0
20231017,092000,13993807,841,841,841,841,0
20231017,091900,13993807,841,841,841,841,0
20231017,091800,13993807,841,841,841,841,0
20231017,091700,13993807,841,841,841,841,0
20231017,091600,13993807,841,841,841,841,0
20231017,091500,13993807,841,841,841,841,0
20231017,091400,13993807,841,841,841,841,24
20231017,091300,13973623,841,841,841,841,0
20231017,091200,13973623,841,841,841,841,1
20231017,091100,13972782,847,847,847,847,22
20231017,091000,13954148,847,845,847,845,242
20231017,090900,13749656,845,845,845,845,1
20231017,090800,13748811,840,845,845,840,1057
20231017,090700,12860646,840,841,841,840,1000
20231017,090600,12020642,840,840,840,840,0
20231017,090500,12020642,840,840,840,840,3000
20231017,090400,9500642,845,845,845,845,2
20231017,090300,9498952,839,840,842,839,3302
20231017,090200,6724931,847,840,847,839,45
20231017,090100,6687125,839,840,847,835,6940
20231017,090000,870704,847,847,847,839,1028