stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231011,191500,344919099,421,421,421,421,3307
20231011,191400,344919099,421,421,421,421,0
20231011,191300,344919099,421,421,421,421,0
20231011,191200,344919099,421,421,421,421,0
20231011,191100,344919099,421,421,421,421,0
20231011,191000,344919099,421,421,421,421,0
20231011,190900,344919099,421,421,421,421,0
20231011,190800,344919099,421,421,421,421,0
20231011,190700,344919099,421,421,421,421,0
20231011,190600,344919099,421,421,421,421,0
20231011,190500,344919099,421,421,421,421,0
20231011,190400,344919099,421,421,421,421,0
20231011,190300,344919099,421,421,421,421,0
20231011,190200,344919099,421,421,421,421,0
20231011,190100,344919099,421,421,421,421,0
20231011,190000,344919099,421,421,421,421,0
20231011,185900,344919099,421,421,421,421,0
20231011,185800,344919099,421,421,421,421,0
20231011,185700,344919099,421,421,421,421,0
20231011,185600,344919099,421,421,421,421,0
20231011,185500,344919099,421,421,421,421,0
20231011,185400,344919099,421,421,421,421,0
20231011,185300,344919099,421,421,421,421,0
20231011,185200,344919099,421,421,421,421,0
20231011,185100,344919099,421,421,421,421,0
20231011,185000,344919099,421,421,421,421,0
20231011,184900,344919099,421,421,421,421,0
20231011,184800,344919099,421,421,421,421,0
20231011,184700,344919099,421,421,421,421,0
20231011,184600,344919099,421,421,421,421,0
20231011,184500,344919099,421,421,421,421,3307
20231011,184400,344919099,421,421,421,421,0
20231011,184300,344919099,421,421,421,421,0
20231011,184200,344919099,421,421,421,421,0
20231011,184100,344919099,421,421,421,421,0
20231011,184000,344919099,421,421,421,421,0
20231011,183900,344919099,421,421,421,421,0
20231011,183800,344919099,421,421,421,421,0
20231011,183700,344919099,421,421,421,421,0
20231011,183600,344919099,421,421,421,421,0
20231011,183500,344919099,421,421,421,421,0
20231011,183400,344919099,421,421,421,421,0
20231011,183300,344919099,421,421,421,421,0
20231011,183200,344919099,421,421,421,421,0
20231011,183100,344919099,421,421,421,421,0
20231011,183000,344919099,421,421,421,421,0
20231011,182900,344919099,421,421,421,421,0
20231011,182800,344919099,421,421,421,421,0
20231011,182700,344919099,421,421,421,421,0
20231011,182600,344919099,421,421,421,421,0
20231011,182500,344919099,421,421,421,421,0
20231011,182400,344919099,421,421,421,421,0
20231011,182300,344919099,421,421,421,421,0
20231011,182200,344919099,421,421,421,421,0
20231011,182100,344919099,421,421,421,421,0
20231011,182000,344919099,421,421,421,421,0
20231011,181900,344919099,421,421,421,421,0
20231011,181800,344919099,421,421,421,421,0
20231011,181700,344919099,421,421,421,421,0
20231011,181600,344919099,421,421,421,421,0
20231011,181500,344919099,421,421,421,421,3307
20231011,181400,344919099,421,421,421,421,0
20231011,181300,344919099,421,421,421,421,0
20231011,181200,344919099,421,421,421,421,0
20231011,181100,344919099,421,421,421,421,0
20231011,181000,344919099,421,421,421,421,0
20231011,180900,344919099,421,421,421,421,0
20231011,180800,344919099,421,421,421,421,0
20231011,180700,344919099,421,421,421,421,0
20231011,180600,344919099,421,421,421,421,0
20231011,180500,344919099,421,421,421,421,0
20231011,180400,344919099,421,421,421,421,0
20231011,180300,344919099,421,421,421,421,0
20231011,180200,344919099,421,421,421,421,0
20231011,180100,344919099,421,421,421,421,0
20231011,180000,344919099,421,421,421,421,0
20231011,175900,344919099,421,421,421,421,0
20231011,175800,344919099,421,421,421,421,0
20231011,175700,344919099,421,421,421,421,0
20231011,175600,344919099,421,421,421,421,0
20231011,175500,344919099,421,421,421,421,0
20231011,175400,344919099,421,421,421,421,0
20231011,175300,344919099,421,421,421,421,0
20231011,175200,344919099,421,421,421,421,0
20231011,175100,344919099,421,421,421,421,0
20231011,175000,344919099,421,421,421,421,0
20231011,174900,344919099,421,421,421,421,0
20231011,174800,344919099,421,421,421,421,0
20231011,174700,344919099,421,421,421,421,0
20231011,174600,344919099,421,421,421,421,0
20231011,174500,344919099,421,421,421,421,3307
20231011,174400,344919099,421,421,421,421,0
20231011,174300,344919099,421,421,421,421,0
20231011,174200,344919099,421,421,421,421,0
20231011,174100,344919099,421,421,421,421,0
20231011,174000,344919099,421,421,421,421,0
20231011,173900,344919099,421,421,421,421,0
20231011,173800,344919099,421,421,421,421,0
20231011,173700,344919099,421,421,421,421,0
20231011,173600,344919099,421,421,421,421,0
20231011,173500,344919099,421,421,421,421,0
20231011,173400,344919099,421,421,421,421,0
20231011,173300,344919099,421,421,421,421,0
20231011,173200,344919099,421,421,421,421,0
20231011,173100,344919099,421,421,421,421,0
20231011,173000,344919099,421,421,421,421,0
20231011,172900,344919099,421,421,421,421,0
20231011,172800,344919099,421,421,421,421,0
20231011,172700,344919099,421,421,421,421,0
20231011,172600,344919099,421,421,421,421,0
20231011,172500,344919099,421,421,421,421,0
20231011,172400,344919099,421,421,421,421,0
20231011,172300,344919099,421,421,421,421,0
20231011,172200,344919099,421,421,421,421,0
20231011,172100,344919099,421,421,421,421,0
20231011,172000,344919099,421,421,421,421,0
20231011,171900,344919099,421,421,421,421,0
20231011,171800,344919099,421,421,421,421,0
20231011,171700,344919099,421,421,421,421,0
20231011,171600,344919099,421,421,421,421,0
20231011,171500,344919099,421,421,421,421,3307
20231011,171400,344919099,421,421,421,421,0
20231011,171300,344919099,421,421,421,421,0
20231011,171200,344919099,421,421,421,421,0
20231011,171100,344919099,421,421,421,421,0
20231011,171000,344919099,421,421,421,421,0
20231011,170900,344919099,421,421,421,421,0
20231011,170800,344919099,421,421,421,421,0
20231011,170700,344919099,421,421,421,421,0
20231011,170600,344919099,421,421,421,421,0
20231011,170500,344919099,421,421,421,421,0
20231011,170400,344919099,421,421,421,421,0
20231011,170300,344919099,421,421,421,421,0
20231011,170200,344919099,421,421,421,421,0
20231011,170100,344919099,421,421,421,421,0
20231011,170000,344919099,421,421,421,421,0
20231011,165900,344919099,421,421,421,421,0
20231011,165800,344919099,421,421,421,421,0
20231011,165700,344919099,421,421,421,421,0
20231011,165600,344919099,421,421,421,421,0
20231011,165500,344919099,421,421,421,421,0
20231011,165400,344919099,421,421,421,421,0
20231011,165300,344919099,421,421,421,421,0
20231011,165200,344919099,421,421,421,421,0
20231011,165100,344919099,421,421,421,421,0
20231011,165000,344919099,421,421,421,421,0
20231011,164900,344919099,421,421,421,421,0
20231011,164800,344919099,421,421,421,421,0
20231011,164700,344919099,421,421,421,421,0
20231011,164600,344919099,421,421,421,421,0
20231011,164500,344919099,421,421,421,421,3307
20231011,164400,344919099,421,421,421,421,0
20231011,164300,344919099,421,421,421,421,0
20231011,164200,344919099,421,421,421,421,0
20231011,164100,344919099,421,421,421,421,0
20231011,164000,344919099,421,421,421,421,0
20231011,163900,344919099,421,421,421,421,0
20231011,163800,344919099,421,421,421,421,0
20231011,163700,344919099,421,421,421,421,0
20231011,163600,344919099,421,421,421,421,0
20231011,163500,344919099,421,421,421,421,0
20231011,163400,344919099,421,421,421,421,0
20231011,163300,344919099,421,421,421,421,0
20231011,163200,344919099,421,421,421,421,0
20231011,163100,344919099,421,421,421,421,0
20231011,163000,344919099,421,421,421,421,0
20231011,162900,344919099,421,421,421,421,0
20231011,162800,344919099,421,421,421,421,0
20231011,162700,344919099,421,421,421,421,0
20231011,162600,344919099,421,421,421,421,0
20231011,162500,344919099,421,421,421,421,0
20231011,162400,344919099,421,421,421,421,0
20231011,162300,344919099,421,421,421,421,0
20231011,162200,344919099,421,421,421,421,0
20231011,162100,344919099,421,421,421,421,0
20231011,162000,344919099,421,421,421,421,0
20231011,161900,344919099,421,421,421,421,0
20231011,161800,344919099,421,421,421,421,0
20231011,161700,344919099,421,421,421,421,0
20231011,161600,344919099,421,421,421,421,0
20231011,161500,344919099,421,421,421,421,3307
20231011,161400,344919099,421,421,421,421,0
20231011,161300,344919099,421,421,421,421,0
20231011,161200,344919099,421,421,421,421,0
20231011,161100,344919099,421,421,421,421,0
20231011,161000,344919099,421,421,421,421,0
20231011,160900,344919099,421,421,421,421,0
20231011,160800,344919099,421,421,421,421,0
20231011,160700,344919099,421,421,421,421,0
20231011,160600,344919099,421,421,421,421,0
20231011,160500,344919099,421,421,421,421,0
20231011,160400,344919099,421,421,421,421,0
20231011,160300,344919099,421,421,421,421,0
20231011,160200,344919099,421,421,421,421,0
20231011,160100,344919099,421,421,421,421,0
20231011,160000,344919099,421,421,421,421,0
20231011,155900,344919099,421,421,421,421,0
20231011,155800,344919099,421,421,421,421,0
20231011,155700,344919099,421,421,421,421,0
20231011,155600,344919099,421,421,421,421,0
20231011,155500,344919099,421,421,421,421,0
20231011,155400,344919099,421,421,421,421,0
20231011,155300,344919099,421,421,421,421,0
20231011,155200,344919099,421,421,421,421,0
20231011,155100,344919099,421,421,421,421,0
20231011,155000,344919099,421,421,421,421,0
20231011,154900,344919099,421,421,421,421,0
20231011,154800,344919099,421,421,421,421,0
20231011,154700,344919099,421,421,421,421,0
20231011,154600,344919099,421,421,421,421,0
20231011,154500,344919099,421,421,421,421,3307
20231011,154400,344919099,421,421,421,421,0
20231011,154300,344919099,421,421,421,421,0
20231011,154200,344919099,421,421,421,421,0
20231011,154100,344919099,421,421,421,421,0
20231011,154000,344919099,421,421,421,421,0
20231011,153900,344919099,421,421,421,421,0
20231011,153800,344919099,421,421,421,421,0
20231011,153700,344919099,421,421,421,421,0
20231011,153600,344919099,421,421,421,421,0
20231011,153500,344919099,421,421,421,421,0
20231011,153400,344919099,421,421,421,421,0
20231011,153300,344919099,421,421,421,421,0
20231011,153200,344919099,421,421,421,421,0
20231011,153100,344919099,421,421,421,421,0
20231011,153000,344919099,421,421,421,421,3307
20231011,152900,343526852,422,422,422,422,0
20231011,152800,343526852,422,422,422,422,0
20231011,152700,343526852,422,422,422,422,0
20231011,152600,343526852,422,422,422,422,0
20231011,152500,343526852,422,422,422,422,0
20231011,152400,343526852,422,422,422,422,0
20231011,152300,343526852,422,422,422,422,0
20231011,152200,343526852,422,422,422,422,0
20231011,152100,343526852,422,422,422,422,0
20231011,152000,343526852,422,422,422,422,0
20231011,151900,343526852,422,422,422,422,0
20231011,151800,343526852,422,422,422,422,0
20231011,151700,343526852,422,420,422,420,181
20231011,151600,343450830,422,422,422,422,0
20231011,151500,343450830,422,421,422,421,236
20231011,151400,343351473,421,421,421,419,5027
20231011,151300,341243571,421,421,421,421,1394
20231011,151200,340656697,421,421,421,421,11
20231011,151100,340652066,421,421,421,421,0
20231011,151000,340652066,421,421,421,421,0
20231011,150900,340652066,421,421,421,421,4
20231011,150800,340650382,420,421,421,420,35
20231011,150700,340635677,422,422,422,422,0
20231011,150600,340635677,422,422,422,422,0
20231011,150500,340635677,422,421,422,420,2105
20231011,150400,339751374,421,421,421,421,600
20231011,150300,339498774,421,421,421,421,105
20231011,150200,339454569,422,422,422,422,0
20231011,150100,339454569,422,422,422,422,0
20231011,150000,339454569,422,422,422,422,0
20231011,145900,339454569,422,422,422,422,0
20231011,145800,339454569,422,422,422,422,0
20231011,145700,339454569,422,421,422,421,6010
20231011,145600,336924349,421,421,421,421,12262
20231011,145500,331762047,421,421,421,421,0
20231011,145400,331762047,421,421,421,421,3500
20231011,145300,330288547,421,421,421,421,416
20231011,145200,330113411,421,421,421,421,200
20231011,145100,330029211,421,421,421,421,0
20231011,145000,330029211,421,421,421,421,1119
20231011,144900,329558112,422,422,422,422,0
20231011,144800,329558112,422,421,422,421,2183
20231011,144700,328638803,421,421,421,421,60
20231011,144600,328613543,421,421,421,421,34
20231011,144500,328599229,421,421,421,421,3
20231011,144400,328597966,421,421,421,421,0
20231011,144300,328597966,421,421,421,421,1200
20231011,144200,328092766,421,421,421,421,7213
20231011,144100,325056093,421,421,421,421,549
20231011,144000,324824964,421,421,421,421,0
20231011,143900,324824964,421,421,421,421,11785
20231011,143800,319863479,422,422,422,422,0
20231011,143700,319863479,422,422,422,422,123
20231011,143600,319811573,421,422,422,421,335
20231011,143500,319670225,422,422,422,422,11175
20231011,143400,314954375,421,421,421,421,450
20231011,143300,314764925,421,421,421,421,0
20231011,143200,314764925,421,421,421,421,0
20231011,143100,314764925,421,421,421,421,0
20231011,143000,314764925,421,421,421,421,0
20231011,142900,314764925,421,420,421,420,22002
20231011,142800,305503971,420,420,420,420,11130
20231011,142700,300829371,420,420,420,420,10805
20231011,142600,296291271,421,421,421,421,14916
20231011,142500,290011635,422,422,422,422,100
20231011,142400,289969435,422,422,422,422,0
20231011,142300,289969435,422,421,422,421,1103
20231011,142200,289503970,422,422,422,422,0
20231011,142100,289503970,422,422,422,422,0
20231011,142000,289503970,422,422,422,422,0
20231011,141900,289503970,422,422,422,422,0
20231011,141800,289503970,422,422,422,422,208
20231011,141700,289416194,422,422,422,422,0
20231011,141600,289416194,422,422,422,422,0
20231011,141500,289416194,422,422,422,422,1
20231011,141400,289415772,422,422,422,422,1
20231011,141300,289415350,422,422,422,422,0
20231011,141200,289415350,422,422,422,422,140
20231011,141100,289356270,422,422,422,422,1133
20231011,141000,288878144,422,422,422,422,3000
20231011,140900,287612144,422,422,422,422,6732
20231011,140800,284771240,422,422,422,422,0
20231011,140700,284771240,422,422,422,422,79
20231011,140600,284737902,422,422,422,422,0
20231011,140500,284737902,422,422,422,422,707
20231011,140400,284439548,422,422,422,422,0
20231011,140300,284439548,422,422,422,422,1
20231011,140200,284439126,421,421,421,421,3
20231011,140100,284437863,421,421,421,421,0
20231011,140000,284437863,421,422,422,421,611
20231011,135900,284180023,423,423,423,423,300
20231011,135800,284053123,423,421,423,421,3392
20231011,135700,282624033,421,421,421,421,43
20231011,135600,282605930,421,420,421,420,9
20231011,135500,282602148,421,421,421,421,104
20231011,135400,282558364,421,422,422,421,1116
20231011,135300,282088527,421,421,421,421,0
20231011,135200,282088527,421,421,421,421,200
20231011,135100,282004327,421,421,421,421,0
20231011,135000,282004327,421,421,421,421,0
20231011,134900,282004327,421,422,422,421,3
20231011,134800,282003062,421,421,421,421,187
20231011,134700,281924335,422,422,422,422,15
20231011,134600,281918005,422,422,422,422,0
20231011,134500,281918005,422,422,422,422,4800
20231011,134400,279892405,421,421,421,421,0
20231011,134300,279892405,421,422,422,421,179
20231011,134200,279816946,422,422,422,422,40
20231011,134100,279800066,422,422,422,422,43
20231011,134000,279781920,422,422,422,422,0
20231011,133900,279781920,422,421,422,421,13100
20231011,133800,274259596,421,421,421,421,0
20231011,133700,274259596,421,420,421,420,2040
20231011,133600,273402756,421,421,421,421,3
20231011,133500,273401493,420,420,420,420,2139
20231011,133400,272503113,421,421,421,421,0
20231011,133300,272503113,421,421,421,421,1
20231011,133200,272502692,421,421,421,421,0
20231011,133100,272502692,421,421,421,421,0
20231011,133000,272502692,421,421,421,421,2
20231011,132900,272501850,421,421,421,421,7
20231011,132800,272498903,422,422,422,419,1702
20231011,132700,271785759,419,421,421,419,13002
20231011,132600,266326465,421,421,421,421,1000
20231011,132500,265905465,421,422,422,421,5479
20231011,132400,263598328,423,423,423,423,1
20231011,132300,263597905,423,423,423,423,0
20231011,132200,263597905,423,423,423,423,0
20231011,132100,263597905,423,423,423,423,100
20231011,132000,263555605,423,422,423,422,6191
20231011,131900,260939812,422,422,422,422,27
20231011,131800,260928418,421,421,421,421,0
20231011,131700,260928418,421,421,421,421,0
20231011,131600,260928418,421,421,421,421,0
20231011,131500,260928418,421,421,421,421,0
20231011,131400,260928418,421,421,421,421,17
20231011,131300,260921261,421,421,421,421,5016
20231011,131200,258809525,422,422,422,422,3006
20231011,131100,257540993,422,422,422,422,3010
20231011,131000,256270773,424,424,424,423,3980
20231011,130900,254587217,424,424,424,424,17
20231011,130800,254580009,424,424,424,424,1
20231011,130700,254579585,424,424,424,424,267
20231011,130600,254466377,424,424,424,424,4
20231011,130500,254464681,423,423,423,423,0
20231011,130400,254464681,423,423,423,423,0
20231011,130300,254464681,423,423,423,423,3000
20231011,130200,253195681,423,423,423,423,10000
20231011,130100,248965681,423,423,423,421,13858
20231011,130000,243114845,423,423,423,423,0
20231011,125900,243114845,423,423,423,423,2000
20231011,125800,242268845,424,424,424,423,291
20231011,125700,242145704,423,423,423,423,0
20231011,125600,242145704,423,423,423,423,194
20231011,125500,242063642,423,423,423,423,0
20231011,125400,242063642,423,424,424,423,5308
20231011,125300,239818251,423,423,423,423,0
20231011,125200,239818251,423,423,423,423,20000
20231011,125100,231358251,423,423,423,423,0
20231011,125000,231358251,423,423,423,423,0
20231011,124900,231358251,423,423,423,423,8321
20231011,124800,227838468,423,423,423,423,1679
20231011,124700,227128251,423,422,423,422,19093
20231011,124600,219056594,422,422,422,422,2235
20231011,124500,218113424,422,422,423,422,90
20231011,124400,218075443,422,422,422,422,1
20231011,124300,218075021,422,422,422,422,0
20231011,124200,218075021,422,422,422,422,0
20231011,124100,218075021,422,422,422,422,0
20231011,124000,218075021,422,422,422,422,0
20231011,123900,218075021,422,422,422,422,0
20231011,123800,218075021,422,422,422,422,3000
20231011,123700,216809021,422,422,422,422,11224
20231011,123600,212072493,422,422,422,422,70
20231011,123500,212042953,423,423,423,423,0
20231011,123400,212042953,423,423,423,423,0
20231011,123300,212042953,423,423,423,423,7
20231011,123200,212039992,422,423,423,422,3
20231011,123100,212038725,423,423,423,423,5307
20231011,123000,209793864,424,424,424,424,1
20231011,122900,209793440,423,422,423,422,1711
20231011,122800,209069688,423,422,423,422,9014
20231011,122700,205260316,422,423,423,422,4055
20231011,122600,203549098,423,423,423,423,363
20231011,122500,203395549,423,423,423,423,1000
20231011,122400,202972549,423,423,423,423,46
20231011,122300,202953091,422,422,422,422,66
20231011,122200,202925239,423,423,423,423,112
20231011,122100,202877863,423,423,423,423,100
20231011,122000,202835563,423,423,423,423,3
20231011,121900,202834294,423,423,423,423,0
20231011,121800,202834294,423,423,423,423,13
20231011,121700,202828795,423,423,423,423,3043
20231011,121600,201541606,423,423,423,423,107
20231011,121500,201496345,424,424,424,424,0
20231011,121400,201496345,424,423,424,423,966
20231011,121300,201087527,424,424,424,424,100
20231011,121200,201045127,422,423,423,422,900
20231011,121100,200665193,423,423,423,423,1768
20231011,121000,199917329,423,423,423,423,10000
20231011,120900,195687329,424,424,424,424,253
20231011,120800,195580057,424,424,424,424,500
20231011,120700,195368057,424,424,424,424,1735
20231011,120600,194632417,424,424,424,423,1565
20231011,120500,193968907,424,424,424,424,2866
20231011,120400,192753723,424,424,424,424,83
20231011,120300,192718531,424,424,424,424,0
20231011,120200,192718531,424,424,424,424,7
20231011,120100,192715563,424,424,424,424,559
20231011,120000,192478547,424,424,424,424,512
20231011,115900,192261459,424,424,424,424,0
20231011,115800,192261459,424,424,424,424,0
20231011,115700,192261459,424,424,424,424,393
20231011,115600,192094827,423,423,423,423,107
20231011,115500,192049566,424,423,424,422,47
20231011,115400,192029669,423,423,423,423,200
20231011,115300,191945069,424,424,424,424,835
20231011,115200,191591029,424,424,424,424,0
20231011,115100,191591029,424,424,424,424,0
20231011,115000,191591029,424,424,424,424,0
20231011,114900,191591029,424,424,424,424,2100
20231011,114800,190700629,424,425,425,424,1044
20231011,114700,190257737,425,425,425,425,32
20231011,114600,190244137,424,424,424,424,0
20231011,114500,190244137,424,424,424,424,3
20231011,114400,190242865,425,425,425,424,56
20231011,114300,190219115,425,425,425,425,10000
20231011,114200,185969115,425,425,425,425,1001
20231011,114100,185543690,425,424,425,424,28662
20231011,114000,173367840,424,424,424,424,15201
20231011,113900,166922616,423,423,423,423,0
20231011,113800,166922616,423,423,423,423,1199
20231011,113700,166415439,423,423,423,423,1
20231011,113600,166415016,424,424,424,424,1003
20231011,113500,165989744,423,423,423,423,0
20231011,113400,165989744,423,423,423,423,400
20231011,113300,165820544,423,424,424,423,1300
20231011,113200,165270144,424,424,424,424,0
20231011,113100,165270144,424,423,424,423,1500
20231011,113000,164635642,423,423,424,423,704
20231011,112900,164337848,423,423,423,423,0
20231011,112800,164337848,423,423,423,423,0
20231011,112700,164337848,423,423,423,423,0
20231011,112600,164337848,423,423,423,423,3000
20231011,112500,163068848,423,424,424,423,3525
20231011,112400,161577748,423,423,423,423,2075
20231011,112300,160700023,423,423,423,423,3016
20231011,112200,159424255,423,423,423,423,500
20231011,112100,159212755,422,422,422,422,0
20231011,112000,159212755,422,422,422,422,270
20231011,111900,159098815,422,422,422,422,3610
20231011,111800,157575395,422,422,422,422,13
20231011,111700,157569909,422,422,422,422,10
20231011,111600,157565689,422,422,422,422,1000
20231011,111500,157143689,422,422,422,422,955
20231011,111400,156740679,422,422,422,422,5228
20231011,111300,154534463,423,422,423,422,800
20231011,111200,154196563,423,423,423,423,1300
20231011,111100,153646663,423,423,423,423,0
20231011,111000,153646663,423,422,423,422,46
20231011,110900,153627250,423,422,423,422,970
20231011,110800,153217350,423,423,423,423,26
20231011,110700,153206352,423,424,424,423,1318
20231011,110600,152648451,424,424,424,424,1034
20231011,110500,152210035,424,424,424,424,886
20231011,110400,151834371,424,423,424,423,2656
20231011,110300,150710379,423,423,423,423,383
20231011,110200,150548370,423,423,423,423,307
20231011,110100,150418509,423,422,423,422,1237
20231011,110000,149896273,423,424,424,423,258
20231011,105900,149786940,423,423,423,423,0
20231011,105800,149786940,423,423,423,423,1
20231011,105700,149786517,423,423,423,423,1182
20231011,105600,149286531,423,423,423,423,4160
20231011,105500,147526851,423,423,423,423,1128
20231011,105400,147049707,422,422,422,422,0
20231011,105300,147049707,422,422,422,422,2000
20231011,105200,146205707,422,423,423,422,21000
20231011,105100,137342707,423,422,423,422,8706
20231011,105000,133660575,422,423,423,422,307
20231011,104900,133531008,422,422,423,422,3525
20231011,104800,132042433,423,422,423,422,4501
20231011,104700,130139010,421,421,421,421,1000
20231011,104600,129718010,418,423,423,418,25235
20231011,104500,119125714,423,423,423,423,50
20231011,104400,119104564,423,423,423,423,895
20231011,104300,118725979,423,423,423,423,78
20231011,104200,118692985,423,423,423,423,93
20231011,104100,118653646,422,422,422,422,195
20231011,104000,118571356,422,423,423,422,229
20231011,103900,118474651,422,423,423,422,13168
20231011,103800,112906587,423,423,423,423,1
20231011,103700,112906164,422,422,422,422,4816
20231011,103600,110873812,422,421,422,421,3
20231011,103500,110872548,421,421,422,421,5154
20231011,103400,108702713,421,421,421,420,3058
20231011,103300,107416295,420,420,420,420,0
20231011,103200,107416295,420,421,422,420,1004
20231011,103100,106993611,421,421,421,420,7077
20231011,103000,104019202,421,421,421,421,1259
20231011,102900,103489163,422,421,422,421,3446
20231011,102800,102038387,421,421,421,421,1000
20231011,102700,101617387,421,421,421,421,200
20231011,102600,101533187,422,422,422,422,19
20231011,102500,101525169,422,422,422,422,723
20231011,102400,101220063,422,422,422,422,0
20231011,102300,101220063,422,422,422,422,60
20231011,102200,101194743,422,422,422,422,0
20231011,102100,101194743,422,421,423,420,2201
20231011,102000,100268637,422,422,422,422,421
20231011,101900,100090975,423,423,423,423,2116
20231011,101800,99195907,423,423,423,423,503
20231011,101700,98983138,422,421,422,421,6876
20231011,101600,96082466,421,421,422,421,2002
20231011,101500,95239623,422,421,422,421,940
20231011,101400,94843882,421,421,422,421,4402
20231011,101300,92990639,421,422,422,421,615
20231011,101200,92731712,422,421,422,420,2318
20231011,101100,91755829,421,421,422,421,2009
20231011,101000,90910038,421,421,421,421,500
20231011,100900,90699538,422,421,422,421,4214
20231011,100800,88923030,421,422,422,421,337
20231011,100700,88781059,422,422,422,421,350
20231011,100600,88633707,422,422,422,422,239
20231011,100500,88532849,422,422,422,422,589
20231011,100400,88284291,422,423,423,422,6
20231011,100300,88281755,423,424,424,423,4008
20231011,100200,86584314,423,425,425,423,5186
20231011,100100,84385109,425,424,425,424,5077
20231011,100000,82232454,424,423,424,423,27075
20231011,095900,70779719,422,423,423,421,1079
20231011,095800,70324382,422,422,422,422,1355
20231011,095700,69752572,421,422,422,421,345
20231011,095600,69606983,421,421,421,421,172
20231011,095500,69534571,422,422,422,422,100
20231011,095400,69492371,422,423,423,422,1021
20231011,095300,69060609,422,422,422,422,8183
20231011,095200,65607383,421,421,421,421,6109
20231011,095100,63035494,421,421,421,420,4844
20231011,095000,60996171,421,421,421,421,3441
20231011,094900,59547510,420,422,422,420,1713
20231011,094800,58827040,422,421,423,421,10111
20231011,094700,54560297,421,420,421,420,25430
20231011,094600,43862422,420,421,421,420,211
20231011,094500,43773593,420,421,422,420,12556
20231011,094400,38494518,421,421,421,421,2
20231011,094300,38493676,420,421,421,420,2
20231011,094200,38492835,422,421,422,421,1681
20231011,094100,37785133,421,421,421,421,15
20231011,094000,37778818,421,421,421,421,2056
20231011,093900,36913242,421,421,421,421,1
20231011,093800,36912821,421,421,421,420,978
20231011,093700,36501783,421,420,421,420,203
20231011,093600,36416522,420,420,421,420,5559
20231011,093500,34081741,420,421,421,420,450
20231011,093400,33892693,421,422,422,421,371
20231011,093300,33736431,422,422,422,421,423
20231011,093200,33558225,422,422,422,421,1070
20231011,093100,33107685,422,422,422,422,34
20231011,093000,33093337,422,422,422,421,852
20231011,092900,32734343,421,420,421,420,4315
20231011,092800,30918698,419,419,419,419,0
20231011,092700,30918698,419,419,419,419,1
20231011,092600,30918279,420,420,420,420,15
20231011,092500,30911979,419,419,419,419,2006
20231011,092400,30071465,418,419,419,418,732
20231011,092300,29764759,419,419,419,419,0
20231011,092200,29764759,419,420,420,419,113
20231011,092100,29717401,420,420,420,420,51
20231011,092000,29695981,420,419,420,419,5
20231011,091900,29693884,419,419,419,419,0
20231011,091800,29693884,419,418,419,417,3618
20231011,091700,28181805,417,420,420,417,2101
20231011,091600,27303269,420,420,420,420,100
20231011,091500,27261269,420,420,421,420,26779
20231011,091400,16007640,420,419,420,419,166
20231011,091300,15938041,419,419,419,419,507
20231011,091200,15725608,419,419,419,419,314
20231011,091100,15594042,419,418,419,418,4698
20231011,091000,13626021,419,421,421,418,4691
20231011,090900,11653620,421,420,421,419,4292
20231011,090800,9850843,420,421,421,420,1641
20231011,090700,9161289,419,421,421,419,162
20231011,090600,9093107,420,419,420,419,3765
20231011,090500,7512307,420,419,420,419,646
20231011,090400,7241331,419,419,419,419,44
20231011,090300,7222895,419,419,419,418,628
20231011,090200,6959865,419,419,419,419,2128
20231011,090100,6068233,418,415,418,415,6107
20231011,090000,3522293,416,412,416,412,8549