stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231006,191400,278075634,423,423,423,423,15022
20231006,191300,278075634,423,423,423,423,0
20231006,191200,278075634,423,423,423,423,0
20231006,191100,278075634,423,423,423,423,0
20231006,191000,278075634,423,423,423,423,0
20231006,190900,278075634,423,423,423,423,0
20231006,190800,278075634,423,423,423,423,0
20231006,190700,278075634,423,423,423,423,0
20231006,190600,278075634,423,423,423,423,0
20231006,190500,278075634,423,423,423,423,0
20231006,190400,278075634,423,423,423,423,0
20231006,190300,278075634,423,423,423,423,0
20231006,190200,278075634,423,423,423,423,0
20231006,190100,278075634,423,423,423,423,0
20231006,190000,278075634,423,423,423,423,0
20231006,185900,278075634,423,423,423,423,0
20231006,185800,278075634,423,423,423,423,0
20231006,185700,278075634,423,423,423,423,0
20231006,185600,278075634,423,423,423,423,0
20231006,185500,278075634,423,423,423,423,0
20231006,185400,278075634,423,423,423,423,0
20231006,185300,278075634,423,423,423,423,0
20231006,185200,278075634,423,423,423,423,0
20231006,185100,278075634,423,423,423,423,0
20231006,185000,278075634,423,423,423,423,0
20231006,184900,278075634,423,423,423,423,0
20231006,184800,278075634,423,423,423,423,0
20231006,184700,278075634,423,423,423,423,0
20231006,184600,278075634,423,423,423,423,0
20231006,184500,278075634,423,423,423,423,0
20231006,184400,278075634,423,423,423,423,15022
20231006,184300,278075634,423,423,423,423,0
20231006,184200,278075634,423,423,423,423,0
20231006,184100,278075634,423,423,423,423,0
20231006,184000,278075634,423,423,423,423,0
20231006,183900,278075634,423,423,423,423,0
20231006,183800,278075634,423,423,423,423,0
20231006,183700,278075634,423,423,423,423,0
20231006,183600,278075634,423,423,423,423,0
20231006,183500,278075634,423,423,423,423,0
20231006,183400,278075634,423,423,423,423,0
20231006,183300,278075634,423,423,423,423,0
20231006,183200,278075634,423,423,423,423,0
20231006,183100,278075634,423,423,423,423,0
20231006,183000,278075634,423,423,423,423,0
20231006,182900,278075634,423,423,423,423,0
20231006,182800,278075634,423,423,423,423,0
20231006,182700,278075634,423,423,423,423,0
20231006,182600,278075634,423,423,423,423,0
20231006,182500,278075634,423,423,423,423,0
20231006,182400,278075634,423,423,423,423,0
20231006,182300,278075634,423,423,423,423,0
20231006,182200,278075634,423,423,423,423,0
20231006,182100,278075634,423,423,423,423,0
20231006,182000,278075634,423,423,423,423,0
20231006,181900,278075634,423,423,423,423,0
20231006,181800,278075634,423,423,423,423,0
20231006,181700,278075634,423,423,423,423,0
20231006,181600,278075634,423,423,423,423,0
20231006,181500,278075634,423,423,423,423,0
20231006,181400,278075634,423,423,423,423,15022
20231006,181300,278075634,423,423,423,423,0
20231006,181200,278075634,423,423,423,423,0
20231006,181100,278075634,423,423,423,423,0
20231006,181000,278075634,423,423,423,423,0
20231006,180900,278075634,423,423,423,423,0
20231006,180800,278075634,423,423,423,423,0
20231006,180700,278075634,423,423,423,423,0
20231006,180600,278075634,423,423,423,423,0
20231006,180500,278075634,423,423,423,423,0
20231006,180400,278075634,423,423,423,423,0
20231006,180300,278075634,423,423,423,423,0
20231006,180200,278075634,423,423,423,423,0
20231006,180100,278075634,423,423,423,423,0
20231006,180000,278075634,423,423,423,423,0
20231006,175900,278075634,423,423,423,423,0
20231006,175800,278075634,423,423,423,423,0
20231006,175700,278075634,423,423,423,423,0
20231006,175600,278075634,423,423,423,423,0
20231006,175500,278075634,423,423,423,423,0
20231006,175400,278075634,423,423,423,423,0
20231006,175300,278075634,423,423,423,423,0
20231006,175200,278075634,423,423,423,423,0
20231006,175100,278075634,423,423,423,423,0
20231006,175000,278075634,423,423,423,423,0
20231006,174900,278075634,423,423,423,423,0
20231006,174800,278075634,423,423,423,423,0
20231006,174700,278075634,423,423,423,423,0
20231006,174600,278075634,423,423,423,423,0
20231006,174500,278075634,423,423,423,423,0
20231006,174400,278075634,423,423,423,423,15022
20231006,174300,278075634,423,423,423,423,0
20231006,174200,278075634,423,423,423,423,0
20231006,174100,278075634,423,423,423,423,0
20231006,174000,278075634,423,423,423,423,0
20231006,173900,278075634,423,423,423,423,0
20231006,173800,278075634,423,423,423,423,0
20231006,173700,278075634,423,423,423,423,0
20231006,173600,278075634,423,423,423,423,0
20231006,173500,278075634,423,423,423,423,0
20231006,173400,278075634,423,423,423,423,0
20231006,173300,278075634,423,423,423,423,0
20231006,173200,278075634,423,423,423,423,0
20231006,173100,278075634,423,423,423,423,0
20231006,173000,278075634,423,423,423,423,0
20231006,172900,278075634,423,423,423,423,0
20231006,172800,278075634,423,423,423,423,0
20231006,172700,278075634,423,423,423,423,0
20231006,172600,278075634,423,423,423,423,0
20231006,172500,278075634,423,423,423,423,0
20231006,172400,278075634,423,423,423,423,0
20231006,172300,278075634,423,423,423,423,0
20231006,172200,278075634,423,423,423,423,0
20231006,172100,278075634,423,423,423,423,0
20231006,172000,278075634,423,423,423,423,0
20231006,171900,278075634,423,423,423,423,0
20231006,171800,278075634,423,423,423,423,0
20231006,171700,278075634,423,423,423,423,0
20231006,171600,278075634,423,423,423,423,0
20231006,171500,278075634,423,423,423,423,0
20231006,171400,278075634,423,423,423,423,15022
20231006,171300,278075634,423,423,423,423,0
20231006,171200,278075634,423,423,423,423,0
20231006,171100,278075634,423,423,423,423,0
20231006,171000,278075634,423,423,423,423,0
20231006,170900,278075634,423,423,423,423,0
20231006,170800,278075634,423,423,423,423,0
20231006,170700,278075634,423,423,423,423,0
20231006,170600,278075634,423,423,423,423,0
20231006,170500,278075634,423,423,423,423,0
20231006,170400,278075634,423,423,423,423,0
20231006,170300,278075634,423,423,423,423,0
20231006,170200,278075634,423,423,423,423,0
20231006,170100,278075634,423,423,423,423,0
20231006,170000,278075634,423,423,423,423,0
20231006,165900,278075634,423,423,423,423,0
20231006,165800,278075634,423,423,423,423,0
20231006,165700,278075634,423,423,423,423,0
20231006,165600,278075634,423,423,423,423,0
20231006,165500,278075634,423,423,423,423,0
20231006,165400,278075634,423,423,423,423,0
20231006,165300,278075634,423,423,423,423,0
20231006,165200,278075634,423,423,423,423,0
20231006,165100,278075634,423,423,423,423,0
20231006,165000,278075634,423,423,423,423,0
20231006,164900,278075634,423,423,423,423,0
20231006,164800,278075634,423,423,423,423,0
20231006,164700,278075634,423,423,423,423,0
20231006,164600,278075634,423,423,423,423,0
20231006,164500,278075634,423,423,423,423,0
20231006,164400,278075634,423,423,423,423,15022
20231006,164300,278075634,423,423,423,423,0
20231006,164200,278075634,423,423,423,423,0
20231006,164100,278075634,423,423,423,423,0
20231006,164000,278075634,423,423,423,423,0
20231006,163900,278075634,423,423,423,423,0
20231006,163800,278075634,423,423,423,423,0
20231006,163700,278075634,423,423,423,423,0
20231006,163600,278075634,423,423,423,423,0
20231006,163500,278075634,423,423,423,423,0
20231006,163400,278075634,423,423,423,423,0
20231006,163300,278075634,423,423,423,423,0
20231006,163200,278075634,423,423,423,423,0
20231006,163100,278075634,423,423,423,423,0
20231006,163000,278075634,423,423,423,423,0
20231006,162900,278075634,423,423,423,423,0
20231006,162800,278075634,423,423,423,423,0
20231006,162700,278075634,423,423,423,423,0
20231006,162600,278075634,423,423,423,423,0
20231006,162500,278075634,423,423,423,423,0
20231006,162400,278075634,423,423,423,423,0
20231006,162300,278075634,423,423,423,423,0
20231006,162200,278075634,423,423,423,423,0
20231006,162100,278075634,423,423,423,423,0
20231006,162000,278075634,423,423,423,423,0
20231006,161900,278075634,423,423,423,423,0
20231006,161800,278075634,423,423,423,423,0
20231006,161700,278075634,423,423,423,423,0
20231006,161600,278075634,423,423,423,423,0
20231006,161500,278075634,423,423,423,423,0
20231006,161400,278075634,423,423,423,423,15022
20231006,161300,278075634,423,423,423,423,0
20231006,161200,278075634,423,423,423,423,0
20231006,161100,278075634,423,423,423,423,0
20231006,161000,278075634,423,423,423,423,0
20231006,160900,278075634,423,423,423,423,0
20231006,160800,278075634,423,423,423,423,0
20231006,160700,278075634,423,423,423,423,0
20231006,160600,278075634,423,423,423,423,0
20231006,160500,278075634,423,423,423,423,0
20231006,160400,278075634,423,423,423,423,0
20231006,160300,278075634,423,423,423,423,0
20231006,160200,278075634,423,423,423,423,0
20231006,160100,278075634,423,423,423,423,0
20231006,160000,278075634,423,423,423,423,0
20231006,155900,278075634,423,423,423,423,0
20231006,155800,278075634,423,423,423,423,0
20231006,155700,278075634,423,423,423,423,0
20231006,155600,278075634,423,423,423,423,0
20231006,155500,278075634,423,423,423,423,0
20231006,155400,278075634,423,423,423,423,0
20231006,155300,278075634,423,423,423,423,0
20231006,155200,278075634,423,423,423,423,0
20231006,155100,278075634,423,423,423,423,0
20231006,155000,278075634,423,423,423,423,0
20231006,154900,278075634,423,423,423,423,0
20231006,154800,278075634,423,423,423,423,0
20231006,154700,278075634,423,423,423,423,0
20231006,154600,278075634,423,423,423,423,0
20231006,154500,278075634,423,423,423,423,0
20231006,154400,278075634,423,423,423,423,15022
20231006,154300,278075634,423,423,423,423,0
20231006,154200,278075634,423,423,423,423,0
20231006,154100,278075634,423,423,423,423,0
20231006,154000,278075634,423,423,423,423,0
20231006,153900,278075634,423,423,423,423,0
20231006,153800,278075634,423,423,423,423,0
20231006,153700,278075634,423,423,423,423,0
20231006,153600,278075634,423,423,423,423,0
20231006,153500,278075634,423,423,423,423,0
20231006,153400,278075634,423,423,423,423,0
20231006,153300,278075634,423,423,423,423,0
20231006,153200,278075634,423,423,423,423,0
20231006,153100,278075634,423,423,423,423,0
20231006,153000,278075634,423,423,423,423,15022
20231006,152900,271721328,423,423,423,423,0
20231006,152800,271721328,423,423,423,423,0
20231006,152700,271721328,423,423,423,423,0
20231006,152600,271721328,423,423,423,423,0
20231006,152500,271721328,423,423,423,423,0
20231006,152400,271721328,423,423,423,423,0
20231006,152300,271721328,423,423,423,423,0
20231006,152200,271721328,423,423,423,423,0
20231006,152100,271721328,423,423,423,423,0
20231006,152000,271721328,423,423,423,423,0
20231006,151900,271721328,423,421,423,420,501
20231006,151800,271510898,423,423,423,421,13
20231006,151700,271505405,423,420,423,420,2209
20231006,151600,270577622,423,423,423,423,0
20231006,151500,270577622,423,420,423,420,5
20231006,151400,270575510,423,423,423,423,0
20231006,151300,270575510,423,421,423,421,1951
20231006,151200,269752189,422,423,423,422,55
20231006,151100,269728976,423,423,423,423,0
20231006,151000,269728976,423,423,423,423,1
20231006,150900,269728553,422,422,422,420,4167
20231006,150800,267978341,422,421,422,421,7102
20231006,150700,264988398,420,422,422,420,136
20231006,150600,264931092,423,423,423,423,133
20231006,150500,264874833,423,423,423,423,50
20231006,150400,264853683,423,422,423,421,1952
20231006,150300,264030610,422,422,422,422,300
20231006,150200,263904010,422,422,422,422,0
20231006,150100,263904010,422,422,422,422,22
20231006,150000,263894726,422,422,422,422,211
20231006,145900,263805684,422,422,422,422,10
20231006,145800,263801464,422,422,422,422,10
20231006,145700,263797244,422,423,423,422,94
20231006,145600,263757574,423,423,423,423,0
20231006,145500,263757574,423,423,423,423,0
20231006,145400,263757574,423,422,423,422,3857
20231006,145300,262129919,422,423,423,419,16237
20231006,145200,255308644,423,423,423,423,505
20231006,145100,255095029,423,423,423,423,1
20231006,145000,255094606,422,422,422,422,0
20231006,144900,255094606,422,422,422,422,1046
20231006,144800,254653194,422,422,422,422,1101
20231006,144700,254188572,423,423,423,423,33
20231006,144600,254174613,422,422,422,422,5000
20231006,144500,252064613,422,422,422,422,0
20231006,144400,252064613,422,422,422,422,0
20231006,144300,252064613,422,422,422,422,0
20231006,144200,252064613,422,422,422,422,366
20231006,144100,251910161,422,422,422,422,200
20231006,144000,251825761,422,422,422,422,708
20231006,143900,251526985,422,422,422,422,0
20231006,143800,251526985,422,422,422,422,1
20231006,143700,251526563,422,422,423,422,1003
20231006,143600,251103296,422,422,422,422,200
20231006,143500,251018896,422,422,422,422,1
20231006,143400,251018474,422,422,422,422,0
20231006,143300,251018474,422,422,422,422,0
20231006,143200,251018474,422,422,422,422,5288
20231006,143100,248786938,422,422,422,422,894
20231006,143000,248409670,422,422,422,422,0
20231006,142900,248409670,422,422,422,422,8960
20231006,142800,244628550,423,423,423,423,0
20231006,142700,244628550,423,423,423,423,0
20231006,142600,244628550,423,423,423,423,14
20231006,142500,244622628,423,423,423,423,0
20231006,142400,244622628,423,423,423,423,15
20231006,142300,244616283,422,422,422,422,0
20231006,142200,244616283,422,422,422,422,0
20231006,142100,244616283,422,422,422,422,0
20231006,142000,244616283,422,422,422,422,0
20231006,141900,244616283,422,422,422,422,122
20231006,141800,244564799,422,422,422,422,0
20231006,141700,244564799,422,422,423,422,1109
20231006,141600,244096792,422,422,422,422,0
20231006,141500,244096792,422,422,422,422,100
20231006,141400,244054592,422,422,422,422,0
20231006,141300,244054592,422,422,422,422,0
20231006,141200,244054592,422,422,422,422,0
20231006,141100,244054592,422,423,423,422,34
20231006,141000,244040211,423,423,423,423,0
20231006,140900,244040211,423,423,423,423,0
20231006,140800,244040211,423,423,423,423,0
20231006,140700,244040211,423,423,423,423,0
20231006,140600,244040211,423,423,423,422,10002
20231006,140500,239819365,422,422,422,422,0
20231006,140400,239819365,422,422,422,422,0
20231006,140300,239819365,422,422,422,422,2743
20231006,140200,238661819,422,422,422,422,0
20231006,140100,238661819,422,422,422,422,0
20231006,140000,238661819,422,422,422,422,3000
20231006,135900,237395819,423,423,423,423,0
20231006,135800,237395819,423,424,424,423,1076
20231006,135700,236940665,424,424,424,424,1
20231006,135600,236940241,424,424,424,424,1
20231006,135500,236939817,424,423,424,423,20
20231006,135400,236931356,423,424,424,423,1004
20231006,135300,236506660,424,424,424,424,0
20231006,135200,236506660,424,424,424,424,12
20231006,135100,236501572,424,424,424,424,0
20231006,135000,236501572,424,424,424,424,0
20231006,134900,236501572,424,424,424,424,0
20231006,134800,236501572,424,424,424,424,0
20231006,134700,236501572,424,424,424,424,0
20231006,134600,236501572,424,423,424,423,3324
20231006,134500,235095519,423,424,424,423,1046
20231006,134400,234652038,424,424,424,424,0
20231006,134300,234652038,424,423,424,423,101
20231006,134200,234609314,423,423,423,423,5
20231006,134100,234607199,424,424,424,424,45
20231006,134000,234588119,424,424,424,424,3
20231006,133900,234586847,424,424,424,424,3525
20231006,133800,233092247,424,424,424,424,10103
20231006,133700,228808575,424,424,424,424,5004
20231006,133600,226686879,424,424,424,424,1500
20231006,133500,226050879,424,424,424,424,1
20231006,133400,226050455,423,423,423,423,4335
20231006,133300,224216750,423,423,423,423,1520
20231006,133200,223573790,424,424,424,424,0
20231006,133100,223573790,424,424,424,424,50
20231006,133000,223552590,424,424,424,424,0
20231006,132900,223552590,424,424,424,424,2
20231006,132800,223551742,423,423,423,423,0
20231006,132700,223551742,423,423,423,423,29
20231006,132600,223539475,424,424,424,424,0
20231006,132500,223539475,424,424,424,424,66
20231006,132400,223511491,423,423,423,423,1000
20231006,132300,223088491,423,423,423,423,0
20231006,132200,223088491,423,423,423,423,0
20231006,132100,223088491,423,423,423,423,0
20231006,132000,223088491,423,423,423,423,1
20231006,131900,223088068,423,424,424,423,1299
20231006,131800,222538291,424,424,424,424,0
20231006,131700,222538291,424,424,424,424,126
20231006,131600,222484867,424,424,424,424,0
20231006,131500,222484867,424,423,424,423,1001
20231006,131400,222061443,423,423,423,423,0
20231006,131300,222061443,423,423,423,423,50
20231006,131200,222040293,423,423,423,423,0
20231006,131100,222040293,423,423,423,423,10
20231006,131000,222036063,424,424,424,424,0
20231006,130900,222036063,424,424,424,424,0
20231006,130800,222036063,424,424,424,424,8
20231006,130700,222032671,424,424,424,424,0
20231006,130600,222032671,424,424,424,424,50
20231006,130500,222011471,424,424,424,424,0
20231006,130400,222011471,424,424,424,424,0
20231006,130300,222011471,424,424,424,424,0
20231006,130200,222011471,424,424,424,424,30
20231006,130100,221998751,424,424,424,424,0
20231006,130000,221998751,424,424,424,424,51
20231006,125900,221977127,423,423,423,423,15
20231006,125800,221970782,423,423,423,423,4574
20231006,125700,220035980,423,422,423,422,1594
20231006,125600,219363218,422,422,422,422,0
20231006,125500,219363218,422,423,423,422,980
20231006,125400,218949558,422,422,422,422,0
20231006,125300,218949558,422,422,422,422,1118
20231006,125200,218477762,422,422,422,422,100
20231006,125100,218435562,423,423,423,423,187
20231006,125000,218356461,423,423,423,423,0
20231006,124900,218356461,423,423,423,423,0
20231006,124800,218356461,423,423,423,423,33
20231006,124700,218342502,423,423,423,423,3
20231006,124600,218341233,422,422,422,422,0
20231006,124500,218341233,422,422,422,422,0
20231006,124400,218341233,422,422,422,422,250
20231006,124300,218235733,423,423,423,423,1
20231006,124200,218235310,422,422,422,422,70
20231006,124100,218205770,422,422,422,422,14
20231006,124000,218199862,423,423,423,423,0
20231006,123900,218199862,423,423,423,423,50
20231006,123800,218178712,423,423,423,423,0
20231006,123700,218178712,423,423,423,423,20
20231006,123600,218170252,423,423,423,423,2
20231006,123500,218169406,423,423,423,423,0
20231006,123400,218169406,423,423,423,423,0
20231006,123300,218169406,423,423,423,423,2
20231006,123200,218168560,423,423,423,423,0
20231006,123100,218168560,423,423,423,423,20
20231006,123000,218160100,423,423,423,423,90
20231006,122900,218122030,423,424,424,423,691
20231006,122800,217829635,424,424,424,424,15
20231006,122700,217823275,424,424,424,424,0
20231006,122600,217823275,424,424,424,424,0
20231006,122500,217823275,424,424,424,424,0
20231006,122400,217823275,424,424,424,424,0
20231006,122300,217823275,424,424,424,424,3
20231006,122200,217822003,424,423,424,423,177
20231006,122100,217747128,424,424,424,424,1
20231006,122000,217746704,424,424,424,424,0
20231006,121900,217746704,424,424,424,424,0
20231006,121800,217746704,424,424,424,424,51
20231006,121700,217725080,423,423,423,423,0
20231006,121600,217725080,423,423,423,423,500
20231006,121500,217513580,424,424,424,424,0
20231006,121400,217513580,424,424,424,424,0
20231006,121300,217513580,424,424,424,424,1000
20231006,121200,217089580,424,424,424,424,0
20231006,121100,217089580,424,424,424,424,11
20231006,121000,217084916,424,423,424,423,201
20231006,120900,216999892,423,424,424,423,141
20231006,120800,216940248,423,423,423,423,400
20231006,120700,216771048,423,423,423,423,604
20231006,120600,216515556,423,423,423,423,20
20231006,120500,216507096,423,423,423,423,24
20231006,120400,216496944,423,422,424,422,6555
20231006,120300,213730246,422,422,422,421,4152
20231006,120200,211982102,422,422,422,422,106
20231006,120100,211937370,422,422,422,422,4904
20231006,120000,209867882,423,423,423,423,4
20231006,115900,209866190,422,422,422,422,231
20231006,115800,209768708,422,422,422,422,0
20231006,115700,209768708,422,422,422,422,276
20231006,115600,209652236,422,423,423,422,17
20231006,115500,209645060,422,421,423,421,38786
20231006,115400,193299154,421,421,421,421,7397
20231006,115300,190185017,423,423,423,423,0
20231006,115200,190185017,423,423,423,423,23
20231006,115100,190175288,423,423,423,423,0
20231006,115000,190175288,423,423,423,423,0
20231006,114900,190175288,423,423,423,420,4564
20231006,114800,188251448,423,423,423,423,123
20231006,114700,188199419,423,423,423,423,327
20231006,114600,188061098,423,423,423,423,0
20231006,114500,188061098,423,423,423,423,0
20231006,114400,188061098,423,423,423,423,0
20231006,114300,188061098,423,422,423,422,1821
20231006,114200,187291115,422,422,422,422,3000
20231006,114100,186025115,422,423,423,422,55
20231006,114000,186001903,423,423,423,423,95
20231006,113900,185961718,422,422,422,422,0
20231006,113800,185961718,422,422,422,422,0
20231006,113700,185961718,422,422,422,422,1000
20231006,113600,185539718,422,422,422,422,0
20231006,113500,185539718,422,422,422,422,0
20231006,113400,185539718,422,422,422,422,0
20231006,113300,185539718,422,423,423,422,103
20231006,113200,185496152,423,423,423,423,0
20231006,113100,185496152,423,423,423,423,13
20231006,113000,185490653,423,423,423,423,0
20231006,112900,185490653,423,423,423,423,45
20231006,112800,185471618,422,422,422,422,1208
20231006,112700,184961842,421,421,421,421,0
20231006,112600,184961842,421,423,423,421,5001
20231006,112500,182855709,423,423,423,423,0
20231006,112400,182855709,423,423,423,423,2
20231006,112300,182854863,422,423,423,422,1416
20231006,112200,182257310,422,422,423,422,1190
20231006,112100,181755100,422,422,422,422,1
20231006,112000,181754678,423,423,423,423,2164
20231006,111900,180839306,422,424,424,422,71
20231006,111800,180809244,422,422,422,422,11
20231006,111700,180804602,424,424,424,424,0
20231006,111600,180804602,424,423,424,423,4001
20231006,111500,179112178,423,423,423,423,868
20231006,111400,178745014,422,423,423,421,3468
20231006,111300,177281320,423,422,423,421,5509
20231006,111200,174961973,422,422,422,422,0
20231006,111100,174961973,422,422,422,421,18738
20231006,111000,167071071,422,422,422,422,3000
20231006,110900,165805071,423,423,423,423,820
20231006,110800,165458211,423,423,423,423,1980
20231006,110700,164620671,423,423,423,423,2405
20231006,110600,163603356,423,423,423,423,38
20231006,110500,163587282,424,424,424,424,2000
20231006,110400,162739282,424,424,424,424,1690
20231006,110300,162022722,425,425,425,425,6700
20231006,110200,159175222,425,425,425,425,4
20231006,110100,159173522,425,424,425,424,4
20231006,110000,159171825,425,425,425,425,708
20231006,105900,158870925,425,424,425,424,233
20231006,105800,158772132,423,423,423,423,65
20231006,105700,158744637,424,424,424,424,768
20231006,105600,158419005,424,424,424,424,4130
20231006,105500,156667885,424,424,424,424,0
20231006,105400,156667885,424,424,424,424,9
20231006,105300,156664069,424,424,424,424,1398
20231006,105200,156071317,424,423,424,423,12301
20231006,105100,150860393,423,424,424,423,317
20231006,105000,150726185,424,424,424,424,0
20231006,104900,150726185,424,424,424,424,5859
20231006,104800,148241969,425,425,425,425,2352
20231006,104700,147242369,425,426,426,425,5775
20231006,104600,144787993,425,425,425,425,4254
20231006,104500,142980043,425,425,425,425,1278
20231006,104400,142436893,425,425,425,425,100
20231006,104300,142394393,425,425,425,425,100
20231006,104200,142351893,425,425,425,425,0
20231006,104100,142351893,425,425,425,424,2216
20231006,104000,141411093,424,424,424,424,0
20231006,103900,141411093,424,425,425,424,901
20231006,103800,141028468,425,424,425,424,18
20231006,103700,141020824,425,425,425,425,7502
20231006,103600,137832474,425,425,425,425,4
20231006,103500,137830774,425,425,425,425,409
20231006,103400,137656949,425,425,425,425,743
20231006,103300,137341174,425,424,425,424,9908
20231006,103200,133140150,424,423,424,423,7960
20231006,103100,129772295,423,421,423,421,9564
20231006,103000,125736287,422,422,422,422,2
20231006,102900,125735443,422,422,422,422,8
20231006,102800,125732067,420,422,422,420,2371
20231006,102700,124733877,420,421,421,420,2400
20231006,102600,123725770,421,422,422,421,5024
20231006,102500,121610653,422,422,422,422,98
20231006,102400,121569297,422,422,422,422,10
20231006,102300,121565077,422,422,422,422,0
20231006,102200,121565077,422,422,422,422,853
20231006,102100,121205111,422,423,423,422,1035
20231006,102000,120768306,423,422,423,422,914
20231006,101900,120382198,422,422,422,422,25
20231006,101800,120371648,423,422,423,422,359
20231006,101700,120220002,423,423,423,423,0
20231006,101600,120220002,423,423,423,423,81
20231006,101500,120185739,422,423,423,422,68
20231006,101400,120157040,423,423,423,423,792
20231006,101300,119822024,424,424,424,424,3004
20231006,101200,118548328,424,422,424,422,24084
20231006,101100,108360582,422,423,423,422,5
20231006,101000,108358470,423,423,423,423,2
20231006,100900,108357624,423,422,423,422,2077
20231006,100800,107481028,422,422,422,422,1
20231006,100700,107480606,422,421,422,421,8031
20231006,100600,104098399,421,422,422,421,1003
20231006,100500,103675136,422,422,423,421,24
20231006,100400,103665017,421,421,421,421,2002
20231006,100300,102822175,423,423,423,423,3
20231006,100200,102820906,422,421,422,421,2968
20231006,100100,101568463,420,422,422,420,1158
20231006,100000,101080945,421,422,422,421,101
20231006,095900,101038324,421,422,422,421,4
20231006,095800,101036637,422,422,422,421,150
20231006,095700,100973345,422,422,422,422,1
20231006,095600,100972923,422,422,422,421,7696
20231006,095500,97726312,422,421,422,421,3285
20231006,095400,96343326,421,421,422,421,2016
20231006,095300,95494589,421,421,421,421,3
20231006,095200,95493326,421,422,422,421,1002
20231006,095100,95071482,422,421,423,421,6584
20231006,095000,92296033,421,422,422,421,10544
20231006,094900,87849465,421,422,422,421,1222
20231006,094800,87334983,422,422,422,422,2
20231006,094700,87334139,421,421,421,421,64
20231006,094600,87307195,421,420,421,420,4853
20231006,094500,85266728,420,419,420,419,505
20231006,094400,85055128,419,420,421,419,1116
20231006,094300,84586203,421,422,422,421,303
20231006,094200,84458340,422,421,422,421,3169
20231006,094100,83124089,423,423,423,423,1
20231006,094000,83123666,422,422,423,422,5843
20231006,093900,80657919,422,423,423,422,1014
20231006,093800,80230008,423,422,423,422,1550
20231006,093700,79574908,423,423,423,423,500
20231006,093600,79363408,423,422,423,422,16218
20231006,093500,72511810,422,420,422,419,25017
20231006,093400,62026458,422,421,422,420,126
20231006,093300,61973366,421,421,421,421,28
20231006,093200,61961578,421,422,422,421,1056
20231006,093100,61516948,422,419,422,419,14832
20231006,093000,55288253,419,419,419,419,1
20231006,092900,55287834,418,418,419,418,2171
20231006,092800,54380355,418,417,418,416,1033
20231006,092700,53950043,417,417,417,417,3048
20231006,092600,52679027,418,418,418,418,3814
20231006,092500,51084775,419,419,419,419,1250
20231006,092400,50561025,419,419,419,419,2540
20231006,092300,49496765,420,420,420,420,150
20231006,092200,49433765,421,421,421,421,79
20231006,092100,49400506,421,419,421,419,8182
20231006,092000,45971159,419,419,419,419,120
20231006,091900,45920879,419,419,419,419,455
20231006,091800,45730234,419,419,419,418,679
20231006,091700,45445736,419,419,419,419,250
20231006,091600,45340986,418,419,419,418,1845
20231006,091500,44569775,419,418,419,418,722
20231006,091400,44267976,418,417,418,417,1138
20231006,091300,43793403,417,418,419,417,1638
20231006,091200,43108618,418,417,418,417,1890
20231006,091100,42320393,417,417,417,417,403
20231006,091000,42152342,417,416,417,416,1917
20231006,090900,41354017,416,416,416,416,44
20231006,090800,41335713,416,415,416,415,11293
20231006,090700,36648753,415,416,416,414,5281
20231006,090600,34462390,414,415,417,414,6771
20231006,090500,31658218,414,416,416,414,4
20231006,090400,31656559,416,416,416,414,5259
20231006,090300,29470710,415,417,417,415,492
20231006,090200,29266038,417,414,417,414,9136
20231006,090100,25474347,413,416,416,413,4334
20231006,090000,23682874,417,408,417,408,58008