stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231010,191500,344998085,411,411,411,411,4062
20231010,191400,344998085,411,411,411,411,0
20231010,191300,344998085,411,411,411,411,0
20231010,191200,344998085,411,411,411,411,0
20231010,191100,344998085,411,411,411,411,0
20231010,191000,344998085,411,411,411,411,0
20231010,190900,344998085,411,411,411,411,0
20231010,190800,344998085,411,411,411,411,0
20231010,190700,344998085,411,411,411,411,0
20231010,190600,344998085,411,411,411,411,0
20231010,190500,344998085,411,411,411,411,0
20231010,190400,344998085,411,411,411,411,0
20231010,190300,344998085,411,411,411,411,0
20231010,190200,344998085,411,411,411,411,0
20231010,190100,344998085,411,411,411,411,0
20231010,190000,344998085,411,411,411,411,0
20231010,185900,344998085,411,411,411,411,0
20231010,185800,344998085,411,411,411,411,0
20231010,185700,344998085,411,411,411,411,0
20231010,185600,344998085,411,411,411,411,0
20231010,185500,344998085,411,411,411,411,0
20231010,185400,344998085,411,411,411,411,0
20231010,185300,344998085,411,411,411,411,0
20231010,185200,344998085,411,411,411,411,0
20231010,185100,344998085,411,411,411,411,0
20231010,185000,344998085,411,411,411,411,0
20231010,184900,344998085,411,411,411,411,0
20231010,184800,344998085,411,411,411,411,0
20231010,184700,344998085,411,411,411,411,0
20231010,184600,344998085,411,411,411,411,0
20231010,184500,344998085,411,411,411,411,4062
20231010,184400,344998085,411,411,411,411,0
20231010,184300,344998085,411,411,411,411,0
20231010,184200,344998085,411,411,411,411,0
20231010,184100,344998085,411,411,411,411,0
20231010,184000,344998085,411,411,411,411,0
20231010,183900,344998085,411,411,411,411,0
20231010,183800,344998085,411,411,411,411,0
20231010,183700,344998085,411,411,411,411,0
20231010,183600,344998085,411,411,411,411,0
20231010,183500,344998085,411,411,411,411,0
20231010,183400,344998085,411,411,411,411,0
20231010,183300,344998085,411,411,411,411,0
20231010,183200,344998085,411,411,411,411,0
20231010,183100,344998085,411,411,411,411,0
20231010,183000,344998085,411,411,411,411,0
20231010,182900,344998085,411,411,411,411,0
20231010,182800,344998085,411,411,411,411,0
20231010,182700,344998085,411,411,411,411,0
20231010,182600,344998085,411,411,411,411,0
20231010,182500,344998085,411,411,411,411,0
20231010,182400,344998085,411,411,411,411,0
20231010,182300,344998085,411,411,411,411,0
20231010,182200,344998085,411,411,411,411,0
20231010,182100,344998085,411,411,411,411,0
20231010,182000,344998085,411,411,411,411,0
20231010,181900,344998085,411,411,411,411,0
20231010,181800,344998085,411,411,411,411,0
20231010,181700,344998085,411,411,411,411,0
20231010,181600,344998085,411,411,411,411,0
20231010,181500,344998085,411,411,411,411,4062
20231010,181400,344998085,411,411,411,411,0
20231010,181300,344998085,411,411,411,411,0
20231010,181200,344998085,411,411,411,411,0
20231010,181100,344998085,411,411,411,411,0
20231010,181000,344998085,411,411,411,411,0
20231010,180900,344998085,411,411,411,411,0
20231010,180800,344998085,411,411,411,411,0
20231010,180700,344998085,411,411,411,411,0
20231010,180600,344998085,411,411,411,411,0
20231010,180500,344998085,411,411,411,411,0
20231010,180400,344998085,411,411,411,411,0
20231010,180300,344998085,411,411,411,411,0
20231010,180200,344998085,411,411,411,411,0
20231010,180100,344998085,411,411,411,411,0
20231010,180000,344998085,411,411,411,411,0
20231010,175900,344998085,411,411,411,411,0
20231010,175800,344998085,411,411,411,411,0
20231010,175700,344998085,411,411,411,411,0
20231010,175600,344998085,411,411,411,411,0
20231010,175500,344998085,411,411,411,411,0
20231010,175400,344998085,411,411,411,411,0
20231010,175300,344998085,411,411,411,411,0
20231010,175200,344998085,411,411,411,411,0
20231010,175100,344998085,411,411,411,411,0
20231010,175000,344998085,411,411,411,411,0
20231010,174900,344998085,411,411,411,411,0
20231010,174800,344998085,411,411,411,411,0
20231010,174700,344998085,411,411,411,411,0
20231010,174600,344998085,411,411,411,411,0
20231010,174500,344998085,411,411,411,411,4062
20231010,174400,344998085,411,411,411,411,0
20231010,174300,344998085,411,411,411,411,0
20231010,174200,344998085,411,411,411,411,0
20231010,174100,344998085,411,411,411,411,0
20231010,174000,344998085,411,411,411,411,0
20231010,173900,344998085,411,411,411,411,0
20231010,173800,344998085,411,411,411,411,0
20231010,173700,344998085,411,411,411,411,0
20231010,173600,344998085,411,411,411,411,0
20231010,173500,344998085,411,411,411,411,0
20231010,173400,344998085,411,411,411,411,0
20231010,173300,344998085,411,411,411,411,0
20231010,173200,344998085,411,411,411,411,0
20231010,173100,344998085,411,411,411,411,0
20231010,173000,344998085,411,411,411,411,0
20231010,172900,344998085,411,411,411,411,0
20231010,172800,344998085,411,411,411,411,0
20231010,172700,344998085,411,411,411,411,0
20231010,172600,344998085,411,411,411,411,0
20231010,172500,344998085,411,411,411,411,0
20231010,172400,344998085,411,411,411,411,0
20231010,172300,344998085,411,411,411,411,0
20231010,172200,344998085,411,411,411,411,0
20231010,172100,344998085,411,411,411,411,0
20231010,172000,344998085,411,411,411,411,0
20231010,171900,344998085,411,411,411,411,0
20231010,171800,344998085,411,411,411,411,0
20231010,171700,344998085,411,411,411,411,0
20231010,171600,344998085,411,411,411,411,0
20231010,171500,344998085,411,411,411,411,4062
20231010,171400,344998085,411,411,411,411,0
20231010,171300,344998085,411,411,411,411,0
20231010,171200,344998085,411,411,411,411,0
20231010,171100,344998085,411,411,411,411,0
20231010,171000,344998085,411,411,411,411,0
20231010,170900,344998085,411,411,411,411,0
20231010,170800,344998085,411,411,411,411,0
20231010,170700,344998085,411,411,411,411,0
20231010,170600,344998085,411,411,411,411,0
20231010,170500,344998085,411,411,411,411,0
20231010,170400,344998085,411,411,411,411,0
20231010,170300,344998085,411,411,411,411,0
20231010,170200,344998085,411,411,411,411,0
20231010,170100,344998085,411,411,411,411,0
20231010,170000,344998085,411,411,411,411,0
20231010,165900,344998085,411,411,411,411,0
20231010,165800,344998085,411,411,411,411,0
20231010,165700,344998085,411,411,411,411,0
20231010,165600,344998085,411,411,411,411,0
20231010,165500,344998085,411,411,411,411,0
20231010,165400,344998085,411,411,411,411,0
20231010,165300,344998085,411,411,411,411,0
20231010,165200,344998085,411,411,411,411,0
20231010,165100,344998085,411,411,411,411,0
20231010,165000,344998085,411,411,411,411,0
20231010,164900,344998085,411,411,411,411,0
20231010,164800,344998085,411,411,411,411,0
20231010,164700,344998085,411,411,411,411,0
20231010,164600,344998085,411,411,411,411,0
20231010,164500,344998085,411,411,411,411,4062
20231010,164400,344998085,411,411,411,411,0
20231010,164300,344998085,411,411,411,411,0
20231010,164200,344998085,411,411,411,411,0
20231010,164100,344998085,411,411,411,411,0
20231010,164000,344998085,411,411,411,411,0
20231010,163900,344998085,411,411,411,411,0
20231010,163800,344998085,411,411,411,411,0
20231010,163700,344998085,411,411,411,411,0
20231010,163600,344998085,411,411,411,411,0
20231010,163500,344998085,411,411,411,411,0
20231010,163400,344998085,411,411,411,411,0
20231010,163300,344998085,411,411,411,411,0
20231010,163200,344998085,411,411,411,411,0
20231010,163100,344998085,411,411,411,411,0
20231010,163000,344998085,411,411,411,411,0
20231010,162900,344998085,411,411,411,411,0
20231010,162800,344998085,411,411,411,411,0
20231010,162700,344998085,411,411,411,411,0
20231010,162600,344998085,411,411,411,411,0
20231010,162500,344998085,411,411,411,411,0
20231010,162400,344998085,411,411,411,411,0
20231010,162300,344998085,411,411,411,411,0
20231010,162200,344998085,411,411,411,411,0
20231010,162100,344998085,411,411,411,411,0
20231010,162000,344998085,411,411,411,411,0
20231010,161900,344998085,411,411,411,411,0
20231010,161800,344998085,411,411,411,411,0
20231010,161700,344998085,411,411,411,411,0
20231010,161600,344998085,411,411,411,411,0
20231010,161500,344998085,411,411,411,411,4062
20231010,161400,344998085,411,411,411,411,0
20231010,161300,344998085,411,411,411,411,0
20231010,161200,344998085,411,411,411,411,0
20231010,161100,344998085,411,411,411,411,0
20231010,161000,344998085,411,411,411,411,0
20231010,160900,344998085,411,411,411,411,0
20231010,160800,344998085,411,411,411,411,0
20231010,160700,344998085,411,411,411,411,0
20231010,160600,344998085,411,411,411,411,0
20231010,160500,344998085,411,411,411,411,0
20231010,160400,344998085,411,411,411,411,0
20231010,160300,344998085,411,411,411,411,0
20231010,160200,344998085,411,411,411,411,0
20231010,160100,344998085,411,411,411,411,0
20231010,160000,344998085,411,411,411,411,0
20231010,155900,344998085,411,411,411,411,0
20231010,155800,344998085,411,411,411,411,0
20231010,155700,344998085,411,411,411,411,0
20231010,155600,344998085,411,411,411,411,0
20231010,155500,344998085,411,411,411,411,0
20231010,155400,344998085,411,411,411,411,0
20231010,155300,344998085,411,411,411,411,0
20231010,155200,344998085,411,411,411,411,0
20231010,155100,344998085,411,411,411,411,0
20231010,155000,344998085,411,411,411,411,0
20231010,154900,344998085,411,411,411,411,0
20231010,154800,344998085,411,411,411,411,0
20231010,154700,344998085,411,411,411,411,0
20231010,154600,344998085,411,411,411,411,0
20231010,154500,344998085,411,411,411,411,4062
20231010,154400,344998085,411,411,411,411,0
20231010,154300,344998085,411,411,411,411,0
20231010,154200,344998085,411,411,411,411,0
20231010,154100,344998085,411,411,411,411,0
20231010,154000,344998085,411,411,411,411,0
20231010,153900,344998085,411,411,411,411,0
20231010,153800,344998085,411,411,411,411,0
20231010,153700,344998085,411,411,411,411,0
20231010,153600,344998085,411,411,411,411,0
20231010,153500,344998085,411,411,411,411,0
20231010,153400,344998085,411,411,411,411,0
20231010,153300,344998085,411,411,411,411,0
20231010,153200,344998085,411,411,411,411,0
20231010,153100,344998085,411,411,411,411,0
20231010,153000,344998085,411,411,411,411,4062
20231010,152900,343328603,410,410,410,410,0
20231010,152800,343328603,410,410,410,410,0
20231010,152700,343328603,410,410,410,410,0
20231010,152600,343328603,410,410,410,410,0
20231010,152500,343328603,410,410,410,410,0
20231010,152400,343328603,410,410,410,410,0
20231010,152300,343328603,410,410,410,410,0
20231010,152200,343328603,410,410,410,410,0
20231010,152100,343328603,410,410,410,410,0
20231010,152000,343328603,410,410,410,410,0
20231010,151900,343328603,410,411,411,410,2111
20231010,151800,342462982,411,411,411,411,64
20231010,151700,342436678,411,411,411,411,469
20231010,151600,342243919,411,410,411,410,8268
20231010,151500,338849771,410,410,410,410,0
20231010,151400,338849771,410,410,410,410,0
20231010,151300,338849771,410,410,410,410,4918
20231010,151200,336833391,410,411,411,410,657
20231010,151100,336563864,411,411,411,411,58
20231010,151000,336540026,411,411,411,411,49
20231010,150900,336519887,411,411,411,410,129
20231010,150800,336466993,411,411,411,411,4
20231010,150700,336465349,411,411,411,411,0
20231010,150600,336465349,411,410,411,410,132
20231010,150500,336411213,411,411,411,411,996
20231010,150400,336001857,411,411,411,411,159
20231010,150300,335936508,411,410,411,410,346
20231010,150200,335794548,410,411,411,410,175
20231010,150100,335722796,411,411,411,411,119
20231010,150000,335673887,411,411,412,407,51521
20231010,145900,314682326,411,411,411,408,47491
20231010,145800,295280116,411,411,411,411,1553
20231010,145700,294641833,411,412,412,411,19
20231010,145600,294634023,411,411,411,411,1386
20231010,145500,294064377,411,413,413,411,4046
20231010,145400,292401381,413,413,413,413,0
20231010,145300,292401381,413,412,413,412,231
20231010,145200,292306202,413,413,413,413,0
20231010,145100,292306202,413,413,413,413,1
20231010,145000,292305789,413,413,413,413,2
20231010,144900,292304963,413,413,413,413,316
20231010,144800,292174455,413,412,413,411,4950
20231010,144700,290137601,412,412,412,412,1588
20231010,144600,289483345,412,412,412,412,28
20231010,144500,289471809,411,411,411,411,0
20231010,144400,289471809,411,412,412,411,448
20231010,144300,289287235,412,412,412,412,48
20231010,144200,289267459,412,412,412,412,100
20231010,144100,289226259,412,411,412,411,56
20231010,144000,289203188,412,412,412,412,1
20231010,143900,289202776,412,412,412,412,1
20231010,143800,289202364,411,411,411,411,1403
20231010,143700,288625731,411,411,411,411,1931
20231010,143600,287832090,412,412,412,412,567
20231010,143500,287598486,413,413,413,413,27
20231010,143400,287587335,413,412,413,412,4
20231010,143300,287585686,413,413,413,413,391
20231010,143200,287424203,413,413,413,413,5
20231010,143100,287422138,410,410,410,410,0
20231010,143000,287422138,410,409,410,409,17936
20231010,142900,280068438,409,410,410,409,1100
20231010,142800,279618438,409,409,409,409,0
20231010,142700,279618438,409,409,409,409,0
20231010,142600,279618438,409,409,409,409,31599
20231010,142500,266694447,409,409,409,409,1185
20231010,142400,266209782,410,410,410,410,10249
20231010,142300,262007692,410,411,411,410,1305
20231010,142200,261472337,411,411,411,411,17058
20231010,142100,254461499,411,411,411,411,39
20231010,142000,254445470,411,411,411,411,0
20231010,141900,254445470,411,411,411,411,57
20231010,141800,254422043,412,412,412,412,315
20231010,141700,254292263,412,412,412,412,113
20231010,141600,254245707,412,412,412,412,317
20231010,141500,254115103,412,412,412,412,0
20231010,141400,254115103,412,412,412,412,1
20231010,141300,254114691,411,411,411,411,1036
20231010,141200,253688895,411,412,412,411,531
20231010,141100,253470274,412,412,412,412,0
20231010,141000,253470274,412,412,412,411,744
20231010,140900,253164439,412,413,413,412,1109
20231010,140800,252707530,412,412,412,412,0
20231010,140700,252707530,412,412,412,412,0
20231010,140600,252707530,412,412,412,412,63
20231010,140500,252681574,413,413,413,412,17177
20231010,140400,245604448,412,412,413,412,1784
20231010,140300,244869439,413,413,413,413,100
20231010,140200,244828139,413,413,413,412,303
20231010,140100,244703301,412,412,412,412,2
20231010,140000,244702477,412,414,414,412,5004
20231010,135900,242640025,413,414,414,413,1001
20231010,135800,242226611,414,414,414,414,120
20231010,135700,242176931,413,414,414,413,447
20231010,135600,241992318,413,413,413,413,1827
20231010,135500,241237767,413,415,415,413,6584
20231010,135400,238517819,415,415,415,413,10474
20231010,135300,234183310,415,415,415,415,0
20231010,135200,234183310,415,415,415,415,407
20231010,135100,234014405,415,415,415,415,1
20231010,135000,234013990,414,414,414,414,31
20231010,134900,234001156,415,415,415,415,3752
20231010,134800,232444076,416,416,416,416,5
20231010,134700,232441996,416,416,416,416,96
20231010,134600,232402060,415,416,416,415,2
20231010,134500,232401229,415,416,416,415,50
20231010,134400,232380478,415,415,415,415,2
20231010,134300,232379648,416,416,416,416,0
20231010,134200,232379648,416,416,416,416,0
20231010,134100,232379648,416,416,416,416,100
20231010,134000,232338048,416,416,416,416,98
20231010,133900,232297280,416,416,416,416,1
20231010,133800,232296864,415,415,415,415,50
20231010,133700,232276114,415,415,415,415,11553
20231010,133600,227481619,415,415,415,415,107
20231010,133500,227437214,415,415,415,415,53
20231010,133400,227415219,415,415,415,415,205
20231010,133300,227330144,415,415,415,415,15
20231010,133200,227323919,415,415,415,415,10
20231010,133100,227319769,415,415,415,415,20
20231010,133000,227311469,415,415,415,415,20
20231010,132900,227303169,415,415,415,415,3001
20231010,132800,226057754,415,415,415,415,200
20231010,132700,225974754,414,414,414,414,40
20231010,132600,225958194,414,414,414,414,0
20231010,132500,225958194,414,414,414,414,0
20231010,132400,225958194,414,415,415,414,13595
20231010,132300,220329861,415,415,415,414,141
20231010,132200,220271383,415,416,416,415,6850
20231010,132100,217428632,416,416,416,416,11583
20231010,132000,212610104,416,416,416,416,200
20231010,131900,212526904,417,417,417,417,225
20231010,131800,212433079,417,416,417,416,1111
20231010,131700,211970792,415,416,416,415,4000
20231010,131600,210308792,416,416,416,415,2524
20231010,131500,209260308,416,416,416,416,3060
20231010,131400,207987348,416,416,416,416,451
20231010,131300,207799732,416,416,416,416,3120
20231010,131200,206501812,417,417,417,417,85
20231010,131100,206466367,417,416,417,416,667
20231010,131000,206188756,417,416,417,416,3404
20231010,130900,204771086,416,416,416,416,405
20231010,130800,204602606,416,416,416,416,227
20231010,130700,204508174,416,416,416,416,109
20231010,130600,204462830,416,416,416,416,2043
20231010,130500,203612942,416,416,416,416,4
20231010,130400,203611278,416,416,416,416,23
20231010,130300,203601710,417,417,417,417,96
20231010,130200,203561678,417,417,417,417,125
20231010,130100,203509553,417,417,417,417,309
20231010,130000,203380700,416,418,418,416,7125
20231010,125900,200416600,416,417,417,416,3773
20231010,125800,198843393,418,418,418,418,401
20231010,125700,198675775,418,418,418,417,2652
20231010,125600,197567380,418,418,418,418,1198
20231010,125500,197066616,418,417,418,417,21
20231010,125400,197057839,418,418,418,417,1035
20231010,125300,196626210,418,418,418,418,251
20231010,125200,196521292,418,418,418,418,4866
20231010,125100,194487304,419,419,419,419,103
20231010,125000,194444147,419,419,419,419,1479
20231010,124900,193824446,419,421,421,419,4283
20231010,124800,192029573,420,420,421,420,3469
20231010,124700,190572592,420,420,420,419,1689
20231010,124600,189864271,420,419,420,419,1130
20231010,124500,189389674,420,420,420,420,58
20231010,124400,189365314,420,420,420,420,148
20231010,124300,189303154,420,420,420,420,137
20231010,124200,189245614,419,420,420,419,725
20231010,124100,188941834,420,419,420,419,679
20231010,124000,188657325,420,420,420,419,13
20231010,123900,188651870,419,420,420,419,23
20231010,123800,188642218,420,420,420,419,106
20231010,123700,188597779,420,420,420,420,10
20231010,123600,188593579,420,420,420,420,4
20231010,123500,188591899,420,420,420,420,16
20231010,123400,188585179,420,420,420,420,1123
20231010,123300,188113519,420,421,421,420,8
20231010,123200,188110155,419,421,421,419,61
20231010,123100,188084496,421,421,421,421,1
20231010,123000,188084075,419,421,421,419,12
20231010,122900,188079025,420,421,421,420,1282
20231010,122800,187540485,419,421,421,418,2490
20231010,122700,186497175,421,421,421,421,231
20231010,122600,186399924,419,420,420,419,200
20231010,122500,186316075,419,419,419,419,0
20231010,122400,186316075,419,419,419,419,0
20231010,122300,186316075,419,418,420,418,806
20231010,122200,185978361,418,418,418,418,16
20231010,122100,185971673,420,419,420,419,6001
20231010,122000,183451254,420,419,420,419,4
20231010,121900,183449577,420,419,420,419,598
20231010,121800,183198994,421,419,421,419,2777
20231010,121700,182035385,421,421,421,421,1
20231010,121600,182034964,420,420,420,420,1190
20231010,121500,181535164,419,419,419,419,0
20231010,121400,181535164,419,418,419,418,8630
20231010,121300,177921840,418,419,419,418,44
20231010,121200,177903429,419,420,420,419,505
20231010,121100,177691833,419,420,420,419,17
20231010,121000,177684700,420,421,421,416,52493
20231010,120900,155698887,422,422,422,422,1644
20231010,120800,155005119,423,423,423,423,52
20231010,120700,154983123,423,423,423,423,1
20231010,120600,154982700,422,423,423,422,1235
20231010,120500,154460799,423,423,423,423,3
20231010,120400,154459530,422,422,422,422,300
20231010,120300,154332930,422,422,422,422,70
20231010,120200,154303390,422,422,422,422,0
20231010,120100,154303390,422,422,422,422,550
20231010,120000,154071290,422,422,422,422,1
20231010,115900,154070868,422,422,422,422,2
20231010,115800,154070024,422,422,422,422,0
20231010,115700,154070024,422,422,422,422,0
20231010,115600,154070024,422,422,422,422,70
20231010,115500,154040484,422,422,422,422,0
20231010,115400,154040484,422,423,423,422,1912
20231010,115300,153233610,423,423,423,423,10
20231010,115200,153229380,423,423,423,423,0
20231010,115100,153229380,423,423,423,423,0
20231010,115000,153229380,423,423,423,423,6
20231010,114900,153226842,423,423,423,423,1
20231010,114800,153226419,423,423,423,423,2
20231010,114700,153225573,422,422,422,422,3
20231010,114600,153224307,423,423,423,423,1
20231010,114500,153223884,423,423,423,423,0
20231010,114400,153223884,423,423,423,423,2
20231010,114300,153223038,422,423,423,422,2
20231010,114200,153222193,422,422,422,422,0
20231010,114100,153222193,422,422,422,422,9627
20231010,114000,149159599,423,423,423,423,24
20231010,113900,149149447,424,422,424,422,337
20231010,113800,149006636,422,422,422,422,0
20231010,113700,149006636,422,422,422,422,783
20231010,113600,148676210,422,422,422,422,409
20231010,113500,148503612,421,422,422,421,2176
20231010,113400,147586516,422,422,422,422,500
20231010,113300,147375516,421,421,421,421,6000
20231010,113200,144849516,421,421,421,421,8
20231010,113100,144846148,422,422,422,422,3
20231010,113000,144844882,421,422,422,421,5574
20231010,112900,142496925,422,422,422,422,0
20231010,112800,142496925,422,424,424,422,1154
20231010,112700,142009921,424,423,424,423,15400
20231010,112600,135486949,421,420,421,420,1137
20231010,112500,135008273,421,422,422,421,2883
20231010,112400,133794449,422,422,422,422,5
20231010,112300,133792339,422,422,422,422,201
20231010,112200,133707517,422,422,422,422,2005
20231010,112100,132861407,421,421,421,421,19
20231010,112000,132853408,421,422,422,421,23
20231010,111900,132843717,422,422,422,421,14710
20231010,111800,126640597,422,423,423,422,239
20231010,111700,126539714,423,423,423,423,225
20231010,111600,126444539,423,423,423,423,0
20231010,111500,126444539,423,423,423,423,0
20231010,111400,126444539,423,423,423,423,0
20231010,111300,126444539,423,423,423,423,0
20231010,111200,126444539,423,423,423,423,16
20231010,111100,126437771,423,423,423,423,448
20231010,111000,126248267,422,422,422,422,275
20231010,110900,126132217,422,422,422,422,0
20231010,110800,126132217,422,422,422,422,6200
20231010,110700,123515817,422,422,422,422,10
20231010,110600,123511597,422,422,422,422,0
20231010,110500,123511597,422,422,422,422,0
20231010,110400,123511597,422,423,423,422,993
20231010,110300,123092541,423,423,423,423,20
20231010,110200,123084081,423,423,423,423,0
20231010,110100,123084081,423,423,423,423,233
20231010,110000,122985522,423,423,423,423,19
20231010,105900,122977485,423,422,423,422,216
20231010,105800,122886332,422,422,422,422,294
20231010,105700,122762264,422,422,422,421,566
20231010,105600,122523976,422,423,423,422,4278
20231010,105500,120718659,423,423,423,423,0
20231010,105400,120718659,423,423,423,423,0
20231010,105300,120718659,423,423,423,423,0
20231010,105200,120718659,423,423,423,423,10
20231010,105100,120714429,422,422,422,422,5
20231010,105000,120712319,422,423,423,422,1422
20231010,104900,120112234,423,423,423,423,5614
20231010,104800,117737512,424,424,424,424,396
20231010,104700,117569608,424,424,424,424,20
20231010,104600,117561128,424,424,424,424,47
20231010,104500,117541200,424,424,424,424,401
20231010,104400,117371176,424,424,424,424,1
20231010,104300,117370752,423,423,423,423,500
20231010,104200,117159252,424,424,424,424,119
20231010,104100,117108796,424,424,424,424,100
20231010,104000,117066396,424,424,424,424,100
20231010,103900,117023996,424,424,424,424,301
20231010,103800,116896372,424,424,424,424,0
20231010,103700,116896372,424,424,424,424,0
20231010,103600,116896372,424,424,424,424,100
20231010,103500,116853972,424,424,424,424,0
20231010,103400,116853972,424,424,424,424,0
20231010,103300,116853972,424,424,424,424,47
20231010,103200,116834044,424,424,424,424,1
20231010,103100,116833620,423,424,424,423,2
20231010,103000,116832773,423,423,423,423,0
20231010,102900,116832773,423,423,423,423,1
20231010,102800,116832350,424,423,424,423,362
20231010,102700,116678863,424,424,424,424,21
20231010,102600,116669959,423,423,423,423,0
20231010,102500,116669959,423,424,424,423,3
20231010,102400,116668689,423,425,425,423,2111
20231010,102300,115775734,425,425,425,425,15
20231010,102200,115769359,425,425,425,425,200
20231010,102100,115684359,425,425,425,425,123
20231010,102000,115632084,423,425,425,423,3
20231010,101900,115630811,425,423,425,423,313
20231010,101800,115497808,423,423,423,423,0
20231010,101700,115497808,423,423,423,423,1
20231010,101600,115497385,423,423,423,423,1
20231010,101500,115496962,423,425,425,423,6
20231010,101400,115494414,425,423,425,423,2
20231010,101300,115493566,423,423,423,423,0
20231010,101200,115493566,423,425,425,423,148
20231010,101100,115430668,425,423,425,423,14
20231010,101000,115424734,424,425,425,424,7264
20231010,100900,112344796,424,424,424,424,2940
20231010,100800,111098236,424,424,424,423,48
20231010,100700,111077887,424,424,424,424,1003
20231010,100600,110652615,424,424,424,424,171
20231010,100500,110580111,424,424,424,423,447
20231010,100400,110390587,424,424,424,424,0
20231010,100300,110390587,424,424,424,424,2
20231010,100200,110389739,424,425,425,424,9651
20231010,100100,106297714,424,424,424,424,1
20231010,100000,106297290,424,425,425,424,11009
20231010,095900,101619473,425,425,425,423,1280
20231010,095800,101075479,425,424,425,424,1350
20231010,095700,100502325,424,423,424,423,1665
20231010,095600,99797818,423,423,423,423,547
20231010,095500,99566437,423,422,423,422,23474
20231010,095400,89660408,422,422,422,422,507
20231010,095300,89446454,422,420,422,419,90915
20231010,095200,51353039,419,421,422,419,15509
20231010,095100,44839017,421,422,422,421,16213
20231010,095000,38012893,423,423,423,422,11
20231010,094900,38008246,423,422,423,422,5
20231010,094800,38006133,423,423,423,423,401
20231010,094700,37836510,423,424,424,423,110
20231010,094600,37789979,424,423,424,423,3560
20231010,094500,36284097,422,425,426,422,12547
20231010,094400,30973988,426,426,426,425,492
20231010,094300,30764746,426,426,426,426,6
20231010,094200,30762190,426,426,426,426,300
20231010,094100,30634390,426,426,426,426,15
20231010,094000,30628000,426,426,426,426,30
20231010,093900,30615220,425,424,425,424,1334
20231010,093800,30048573,425,426,426,424,6447
20231010,093700,27312187,426,426,426,425,222
20231010,093600,27217665,426,426,426,426,318
20231010,093500,27082197,426,426,426,425,340
20231010,093400,26937657,426,426,426,425,124
20231010,093300,26884837,425,426,426,425,284
20231010,093200,26764135,426,427,427,426,47
20231010,093100,26744088,427,425,427,425,2
20231010,093000,26743236,427,425,427,425,2247
20231010,092900,25788251,425,424,425,424,103
20231010,092800,25744479,426,426,426,426,1
20231010,092700,25744053,426,425,427,425,3515
20231010,092600,24250173,425,427,427,425,601
20231010,092500,23994745,425,427,427,425,612
20231010,092400,23733949,427,426,427,426,1184
20231010,092300,23228391,426,426,426,426,143
20231010,092200,23167473,426,427,427,426,86
20231010,092100,23130827,427,426,427,426,310
20231010,092000,22998765,426,428,428,426,1846
20231010,091900,22210515,428,428,428,427,30
20231010,091800,22197698,428,427,428,427,2177
20231010,091700,21268116,427,427,427,426,2267
20231010,091600,20300250,427,427,427,427,6
20231010,091500,20297688,426,426,426,426,591
20231010,091400,20045922,427,425,427,425,9277
20231010,091300,16100332,425,425,425,425,843
20231010,091200,15742057,426,426,426,426,313
20231010,091100,15608719,426,426,426,426,116
20231010,091000,15559303,424,422,424,422,11290
20231010,090900,10777015,422,423,423,422,602
20231010,090800,10522471,423,423,424,423,4743
20231010,090700,8512706,424,424,424,423,4342
20231010,090600,6675698,425,424,425,424,26
20231010,090500,6664657,425,426,426,425,4992
20231010,090400,4538630,427,428,429,427,3900
20231010,090300,2871478,428,428,428,428,26
20231010,090200,2860350,428,427,429,427,960
20231010,090100,2448993,427,425,427,425,2645
20231010,090000,1324842,424,423,424,423,3132