stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231016,191400,243727847,412,412,412,412,21089
20231016,191300,243727847,412,412,412,412,0
20231016,191200,243727847,412,412,412,412,0
20231016,191100,243727847,412,412,412,412,0
20231016,191000,243727847,412,412,412,412,0
20231016,190900,243727847,412,412,412,412,0
20231016,190800,243727847,412,412,412,412,0
20231016,190700,243727847,412,412,412,412,0
20231016,190600,243727847,412,412,412,412,0
20231016,190500,243727847,412,412,412,412,0
20231016,190400,243727847,412,412,412,412,0
20231016,190300,243727847,412,412,412,412,0
20231016,190200,243727847,412,412,412,412,0
20231016,190100,243727847,412,412,412,412,0
20231016,190000,243727847,412,412,412,412,0
20231016,185900,243727847,412,412,412,412,0
20231016,185800,243727847,412,412,412,412,0
20231016,185700,243727847,412,412,412,412,0
20231016,185600,243727847,412,412,412,412,0
20231016,185500,243727847,412,412,412,412,0
20231016,185400,243727847,412,412,412,412,0
20231016,185300,243727847,412,412,412,412,0
20231016,185200,243727847,412,412,412,412,0
20231016,185100,243727847,412,412,412,412,0
20231016,185000,243727847,412,412,412,412,0
20231016,184900,243727847,412,412,412,412,0
20231016,184800,243727847,412,412,412,412,0
20231016,184700,243727847,412,412,412,412,0
20231016,184600,243727847,412,412,412,412,0
20231016,184500,243727847,412,412,412,412,0
20231016,184400,243727847,412,412,412,412,21089
20231016,184300,243727847,412,412,412,412,0
20231016,184200,243727847,412,412,412,412,0
20231016,184100,243727847,412,412,412,412,0
20231016,184000,243727847,412,412,412,412,0
20231016,183900,243727847,412,412,412,412,0
20231016,183800,243727847,412,412,412,412,0
20231016,183700,243727847,412,412,412,412,0
20231016,183600,243727847,412,412,412,412,0
20231016,183500,243727847,412,412,412,412,0
20231016,183400,243727847,412,412,412,412,0
20231016,183300,243727847,412,412,412,412,0
20231016,183200,243727847,412,412,412,412,0
20231016,183100,243727847,412,412,412,412,0
20231016,183000,243727847,412,412,412,412,0
20231016,182900,243727847,412,412,412,412,0
20231016,182800,243727847,412,412,412,412,0
20231016,182700,243727847,412,412,412,412,0
20231016,182600,243727847,412,412,412,412,0
20231016,182500,243727847,412,412,412,412,0
20231016,182400,243727847,412,412,412,412,0
20231016,182300,243727847,412,412,412,412,0
20231016,182200,243727847,412,412,412,412,0
20231016,182100,243727847,412,412,412,412,0
20231016,182000,243727847,412,412,412,412,0
20231016,181900,243727847,412,412,412,412,0
20231016,181800,243727847,412,412,412,412,0
20231016,181700,243727847,412,412,412,412,0
20231016,181600,243727847,412,412,412,412,0
20231016,181500,243727847,412,412,412,412,0
20231016,181400,243727847,412,412,412,412,21089
20231016,181300,243727847,412,412,412,412,0
20231016,181200,243727847,412,412,412,412,0
20231016,181100,243727847,412,412,412,412,0
20231016,181000,243727847,412,412,412,412,0
20231016,180900,243727847,412,412,412,412,0
20231016,180800,243727847,412,412,412,412,0
20231016,180700,243727847,412,412,412,412,0
20231016,180600,243727847,412,412,412,412,0
20231016,180500,243727847,412,412,412,412,0
20231016,180400,243727847,412,412,412,412,0
20231016,180300,243727847,412,412,412,412,0
20231016,180200,243727847,412,412,412,412,0
20231016,180100,243727847,412,412,412,412,0
20231016,180000,243727847,412,412,412,412,0
20231016,175900,243727847,412,412,412,412,0
20231016,175800,243727847,412,412,412,412,0
20231016,175700,243727847,412,412,412,412,0
20231016,175600,243727847,412,412,412,412,0
20231016,175500,243727847,412,412,412,412,0
20231016,175400,243727847,412,412,412,412,0
20231016,175300,243727847,412,412,412,412,0
20231016,175200,243727847,412,412,412,412,0
20231016,175100,243727847,412,412,412,412,0
20231016,175000,243727847,412,412,412,412,0
20231016,174900,243727847,412,412,412,412,0
20231016,174800,243727847,412,412,412,412,0
20231016,174700,243727847,412,412,412,412,0
20231016,174600,243727847,412,412,412,412,0
20231016,174500,243727847,412,412,412,412,0
20231016,174400,243727847,412,412,412,412,21089
20231016,174300,243727847,412,412,412,412,0
20231016,174200,243727847,412,412,412,412,0
20231016,174100,243727847,412,412,412,412,0
20231016,174000,243727847,412,412,412,412,0
20231016,173900,243727847,412,412,412,412,0
20231016,173800,243727847,412,412,412,412,0
20231016,173700,243727847,412,412,412,412,0
20231016,173600,243727847,412,412,412,412,0
20231016,173500,243727847,412,412,412,412,0
20231016,173400,243727847,412,412,412,412,0
20231016,173300,243727847,412,412,412,412,0
20231016,173200,243727847,412,412,412,412,0
20231016,173100,243727847,412,412,412,412,0
20231016,173000,243727847,412,412,412,412,0
20231016,172900,243727847,412,412,412,412,0
20231016,172800,243727847,412,412,412,412,0
20231016,172700,243727847,412,412,412,412,0
20231016,172600,243727847,412,412,412,412,0
20231016,172500,243727847,412,412,412,412,0
20231016,172400,243727847,412,412,412,412,0
20231016,172300,243727847,412,412,412,412,0
20231016,172200,243727847,412,412,412,412,0
20231016,172100,243727847,412,412,412,412,0
20231016,172000,243727847,412,412,412,412,0
20231016,171900,243727847,412,412,412,412,0
20231016,171800,243727847,412,412,412,412,0
20231016,171700,243727847,412,412,412,412,0
20231016,171600,243727847,412,412,412,412,0
20231016,171500,243727847,412,412,412,412,0
20231016,171400,243727847,412,412,412,412,21089
20231016,171300,243727847,412,412,412,412,0
20231016,171200,243727847,412,412,412,412,0
20231016,171100,243727847,412,412,412,412,0
20231016,171000,243727847,412,412,412,412,0
20231016,170900,243727847,412,412,412,412,0
20231016,170800,243727847,412,412,412,412,0
20231016,170700,243727847,412,412,412,412,0
20231016,170600,243727847,412,412,412,412,0
20231016,170500,243727847,412,412,412,412,0
20231016,170400,243727847,412,412,412,412,0
20231016,170300,243727847,412,412,412,412,0
20231016,170200,243727847,412,412,412,412,0
20231016,170100,243727847,412,412,412,412,0
20231016,170000,243727847,412,412,412,412,0
20231016,165900,243727847,412,412,412,412,0
20231016,165800,243727847,412,412,412,412,0
20231016,165700,243727847,412,412,412,412,0
20231016,165600,243727847,412,412,412,412,0
20231016,165500,243727847,412,412,412,412,0
20231016,165400,243727847,412,412,412,412,0
20231016,165300,243727847,412,412,412,412,0
20231016,165200,243727847,412,412,412,412,0
20231016,165100,243727847,412,412,412,412,0
20231016,165000,243727847,412,412,412,412,0
20231016,164900,243727847,412,412,412,412,0
20231016,164800,243727847,412,412,412,412,0
20231016,164700,243727847,412,412,412,412,0
20231016,164600,243727847,412,412,412,412,0
20231016,164500,243727847,412,412,412,412,0
20231016,164400,243727847,412,412,412,412,21089
20231016,164300,243727847,412,412,412,412,0
20231016,164200,243727847,412,412,412,412,0
20231016,164100,243727847,412,412,412,412,0
20231016,164000,243727847,412,412,412,412,0
20231016,163900,243727847,412,412,412,412,0
20231016,163800,243727847,412,412,412,412,0
20231016,163700,243727847,412,412,412,412,0
20231016,163600,243727847,412,412,412,412,0
20231016,163500,243727847,412,412,412,412,0
20231016,163400,243727847,412,412,412,412,0
20231016,163300,243727847,412,412,412,412,0
20231016,163200,243727847,412,412,412,412,0
20231016,163100,243727847,412,412,412,412,0
20231016,163000,243727847,412,412,412,412,0
20231016,162900,243727847,412,412,412,412,0
20231016,162800,243727847,412,412,412,412,0
20231016,162700,243727847,412,412,412,412,0
20231016,162600,243727847,412,412,412,412,0
20231016,162500,243727847,412,412,412,412,0
20231016,162400,243727847,412,412,412,412,0
20231016,162300,243727847,412,412,412,412,0
20231016,162200,243727847,412,412,412,412,0
20231016,162100,243727847,412,412,412,412,0
20231016,162000,243727847,412,412,412,412,0
20231016,161900,243727847,412,412,412,412,0
20231016,161800,243727847,412,412,412,412,0
20231016,161700,243727847,412,412,412,412,0
20231016,161600,243727847,412,412,412,412,0
20231016,161500,243727847,412,412,412,412,0
20231016,161400,243727847,412,412,412,412,21089
20231016,161300,243727847,412,412,412,412,0
20231016,161200,243727847,412,412,412,412,0
20231016,161100,243727847,412,412,412,412,0
20231016,161000,243727847,412,412,412,412,0
20231016,160900,243727847,412,412,412,412,0
20231016,160800,243727847,412,412,412,412,0
20231016,160700,243727847,412,412,412,412,0
20231016,160600,243727847,412,412,412,412,0
20231016,160500,243727847,412,412,412,412,0
20231016,160400,243727847,412,412,412,412,0
20231016,160300,243727847,412,412,412,412,0
20231016,160200,243727847,412,412,412,412,0
20231016,160100,243727847,412,412,412,412,0
20231016,160000,243727847,412,412,412,412,0
20231016,155900,243727847,412,412,412,412,0
20231016,155800,243727847,412,412,412,412,0
20231016,155700,243727847,412,412,412,412,0
20231016,155600,243727847,412,412,412,412,0
20231016,155500,243727847,412,412,412,412,0
20231016,155400,243727847,412,412,412,412,0
20231016,155300,243727847,412,412,412,412,0
20231016,155200,243727847,412,412,412,412,0
20231016,155100,243727847,412,412,412,412,0
20231016,155000,243727847,412,412,412,412,0
20231016,154900,243727847,412,412,412,412,0
20231016,154800,243727847,412,412,412,412,0
20231016,154700,243727847,412,412,412,412,0
20231016,154600,243727847,412,412,412,412,0
20231016,154500,243727847,412,412,412,412,0
20231016,154400,243727847,412,412,412,412,21089
20231016,154300,243727847,412,412,412,412,0
20231016,154200,243727847,412,412,412,412,0
20231016,154100,243727847,412,412,412,412,0
20231016,154000,243727847,412,412,412,412,0
20231016,153900,243727847,412,412,412,412,0
20231016,153800,243727847,412,412,412,412,0
20231016,153700,243727847,412,412,412,412,0
20231016,153600,243727847,412,412,412,412,0
20231016,153500,243727847,412,412,412,412,0
20231016,153400,243727847,412,412,412,412,0
20231016,153300,243727847,412,412,412,412,0
20231016,153200,243727847,412,412,412,412,0
20231016,153100,243727847,412,412,412,412,0
20231016,153000,243727847,412,412,412,412,21089
20231016,152900,235039179,414,414,414,414,0
20231016,152800,235039179,414,414,414,414,0
20231016,152700,235039179,414,414,414,414,0
20231016,152600,235039179,414,414,414,414,0
20231016,152500,235039179,414,414,414,414,0
20231016,152400,235039179,414,414,414,414,0
20231016,152300,235039179,414,414,414,414,0
20231016,152200,235039179,414,414,414,414,0
20231016,152100,235039179,414,414,414,414,0
20231016,152000,235039179,414,414,414,414,0
20231016,151900,235039179,414,414,414,414,7
20231016,151800,235036281,414,414,414,414,1
20231016,151700,235035867,413,413,413,413,710
20231016,151600,234742637,413,413,413,413,1534
20231016,151500,234109095,414,414,414,414,4
20231016,151400,234107439,414,414,414,414,0
20231016,151300,234107439,414,413,414,413,3
20231016,151200,234106199,413,414,414,413,2268
20231016,151100,233169510,413,413,413,413,862
20231016,151000,232813504,413,413,413,413,3
20231016,150900,232812265,414,414,414,414,10
20231016,150800,232808125,414,414,414,414,20
20231016,150700,232799845,414,414,414,414,2
20231016,150600,232799017,414,414,414,414,20
20231016,150500,232790737,414,412,414,412,102
20231016,150400,232748513,414,414,414,414,1
20231016,150300,232748099,412,412,412,412,630
20231016,150200,232488539,412,412,412,412,0
20231016,150100,232488539,412,413,413,412,2746
20231016,150000,231354452,413,413,413,412,203
20231016,145900,231270813,413,412,413,412,6003
20231016,145800,228797574,412,413,413,412,255
20231016,145700,228692512,413,412,413,412,2801
20231016,145600,227538299,413,414,414,413,112
20231016,145500,227492031,414,414,414,414,1
20231016,145400,227491617,414,414,414,414,10
20231016,145300,227487477,414,414,414,414,0
20231016,145200,227487477,414,414,414,414,1
20231016,145100,227487063,412,412,412,412,0
20231016,145000,227487063,412,414,414,412,4206
20231016,144900,225754046,414,413,414,413,108
20231016,144800,225709433,413,413,413,413,0
20231016,144700,225709433,413,413,413,413,21
20231016,144600,225700760,414,414,414,413,4004
20231016,144500,224043107,414,414,414,414,1
20231016,144400,224042693,413,414,414,413,201
20231016,144300,223959480,414,414,414,414,1
20231016,144200,223959066,412,414,414,412,574
20231016,144100,223722470,414,414,414,414,0
20231016,144000,223722470,414,413,414,413,2
20231016,143900,223721643,413,414,414,413,3
20231016,143800,223720402,414,414,414,414,5
20231016,143700,223718332,414,413,414,412,2019
20231016,143600,222885484,413,413,413,413,1009
20231016,143500,222468767,413,413,413,413,2101
20231016,143400,221601054,413,413,413,413,4
20231016,143300,221599402,413,413,413,413,1188
20231016,143200,221108758,414,414,414,414,0
20231016,143100,221108758,414,414,414,414,1
20231016,143000,221108344,413,413,413,413,95
20231016,142900,221069109,413,413,413,413,0
20231016,142800,221069109,413,413,413,413,62
20231016,142700,221043503,413,414,414,413,1081
20231016,142600,220597015,414,414,414,414,0
20231016,142500,220597015,414,413,414,413,1001
20231016,142400,220183601,413,413,413,413,3
20231016,142300,220182362,413,413,413,413,910
20231016,142200,219806532,413,413,413,413,10
20231016,142100,219802402,413,411,413,411,200
20231016,142000,219720200,411,411,411,411,180
20231016,141900,219646220,412,414,414,411,45772
20231016,141800,200813468,414,414,414,414,3
20231016,141700,200812226,414,414,414,414,167
20231016,141600,200743088,414,414,414,414,34
20231016,141500,200729012,413,414,414,413,2
20231016,141400,200728185,414,414,414,414,1000
20231016,141300,200314185,414,413,414,413,2001
20231016,141200,199487771,414,413,414,413,1001
20231016,141100,199073358,414,414,414,414,2441
20231016,141000,198062784,414,414,414,414,300
20231016,140900,197938584,414,413,414,413,41
20231016,140800,197921611,414,413,414,413,5
20231016,140700,197919545,414,414,414,414,251
20231016,140600,197815631,414,414,414,414,37
20231016,140500,197800313,414,414,414,414,768
20231016,140400,197482361,414,414,414,414,113
20231016,140300,197435579,414,414,414,414,0
20231016,140200,197435579,414,414,414,414,0
20231016,140100,197435579,414,412,414,412,2001
20231016,140000,196611165,414,414,414,414,28
20231016,135900,196599573,414,414,414,414,1
20231016,135800,196599159,414,414,414,414,1
20231016,135700,196598745,414,414,414,414,3
20231016,135600,196597503,412,412,412,412,0
20231016,135500,196597503,412,413,413,412,3000
20231016,135400,195361182,414,414,414,414,131
20231016,135300,195306948,414,414,414,414,143
20231016,135200,195247746,414,414,414,414,0
20231016,135100,195247746,414,414,414,414,1025
20231016,135000,194823396,414,413,414,413,302
20231016,134900,194698369,413,413,413,413,14
20231016,134800,194692587,413,413,413,413,144
20231016,134700,194633115,413,412,413,412,55
20231016,134600,194610405,412,412,412,412,100
20231016,134500,194569205,412,413,413,412,17701
20231016,134400,187264123,414,414,414,414,10
20231016,134300,187259983,414,414,414,414,20
20231016,134200,187251703,414,414,414,414,0
20231016,134100,187251703,414,414,414,414,0
20231016,134000,187251703,414,414,414,414,280
20231016,133900,187135783,414,414,414,414,2105
20231016,133800,186264313,414,414,414,414,98
20231016,133700,186223741,413,413,413,413,41
20231016,133600,186206808,414,414,414,414,0
20231016,133500,186206808,414,414,414,414,32
20231016,133400,186193560,414,414,414,414,0
20231016,133300,186193560,414,414,414,414,2200
20231016,133200,185282760,414,414,414,414,0
20231016,133100,185282760,414,414,414,414,3
20231016,133000,185281518,414,414,414,414,314
20231016,132900,185151522,414,414,414,414,1
20231016,132800,185151108,415,415,415,415,0
20231016,132700,185151108,415,415,415,415,0
20231016,132600,185151108,415,415,415,415,53
20231016,132500,185129113,415,415,415,415,300
20231016,132400,185004613,415,414,415,414,30
20231016,132300,184992192,415,415,415,415,100
20231016,132200,184950692,413,413,413,413,157
20231016,132100,184885851,413,413,413,413,0
20231016,132000,184885851,413,413,413,413,2000
20231016,131900,184059851,413,415,415,413,1274
20231016,131800,183533687,414,414,414,414,2014
20231016,131700,182699891,414,413,414,413,67
20231016,131600,182672208,414,414,414,414,60
20231016,131500,182647368,414,414,414,414,111
20231016,131400,182601414,415,415,415,415,1
20231016,131300,182600999,413,414,414,413,8000
20231016,131200,179293709,415,415,415,415,20
20231016,131100,179285409,415,415,415,415,503
20231016,131000,179076664,415,415,415,414,3801
20231016,130900,177499250,415,415,415,415,2
20231016,130800,177498420,414,414,414,414,599
20231016,130700,177250434,414,414,414,414,211
20231016,130600,177163080,414,414,414,414,1000
20231016,130500,176749080,413,413,413,413,0
20231016,130400,176749080,413,413,413,413,0
20231016,130300,176749080,413,412,413,412,2191
20231016,130200,175844198,412,413,413,412,5243
20231016,130100,173683839,414,413,414,413,2001
20231016,130000,172857425,414,414,414,414,201
20231016,125900,172774211,413,413,413,413,70
20231016,125800,172745301,414,414,414,414,3
20231016,125700,172744059,414,413,414,413,49
20231016,125600,172723774,413,413,413,413,371
20231016,125500,172570551,414,414,414,414,1
20231016,125400,172570137,414,414,414,414,0
20231016,125300,172570137,414,414,414,414,0
20231016,125200,172570137,414,414,414,414,6
20231016,125100,172567653,414,414,414,414,35
20231016,125000,172553163,414,414,414,414,1
20231016,124900,172552749,413,413,413,413,0
20231016,124800,172552749,413,413,413,413,664
20231016,124700,172278517,414,413,414,413,101
20231016,124600,172236704,414,414,414,414,1
20231016,124500,172236290,414,414,414,414,0
20231016,124400,172236290,414,414,414,414,1
20231016,124300,172235876,413,414,414,413,64
20231016,124200,172209400,414,414,414,414,118
20231016,124100,172160548,414,414,414,414,39
20231016,124000,172144402,414,414,414,413,223
20231016,123900,172052280,414,414,414,414,14
20231016,123800,172046484,414,413,414,413,2694
20231016,123700,170933589,413,413,413,413,1025
20231016,123600,170510264,413,413,413,413,610
20231016,123500,170258334,413,413,413,413,4
20231016,123400,170256682,414,414,414,414,0
20231016,123300,170256682,414,414,414,414,4
20231016,123200,170255026,414,412,414,412,201
20231016,123100,170172212,412,412,412,412,3500
20231016,123000,168730212,412,414,414,411,11060
20231016,122900,164181819,414,414,414,414,3
20231016,122800,164180577,414,414,414,414,112
20231016,122700,164134209,414,415,415,414,4810
20231016,122600,162142859,415,415,415,415,1
20231016,122500,162142444,414,414,414,414,200
20231016,122400,162059644,414,414,414,414,1234
20231016,122300,161548768,413,413,413,413,0
20231016,122200,161548768,413,413,413,413,104
20231016,122100,161505816,411,411,411,411,2
20231016,122000,161504994,411,412,412,411,2000
20231016,121900,160682266,411,412,412,411,11219
20231016,121800,156062498,412,412,412,412,1000
20231016,121700,155650498,413,414,414,413,2511
20231016,121600,154613351,414,415,415,414,16
20231016,121500,154606719,415,413,415,413,302
20231016,121400,154481391,413,413,413,413,3925
20231016,121300,152860366,413,413,413,413,0
20231016,121200,152860366,413,415,415,413,13227
20231016,121100,147386504,415,416,416,415,21141
20231016,121000,138611171,417,417,417,417,10
20231016,120900,138607001,416,416,416,416,17165
20231016,120800,131466361,416,417,417,416,564
20231016,120700,131231716,417,417,417,417,3
20231016,120600,131230465,417,417,417,417,730
20231016,120500,130926055,417,417,417,417,8
20231016,120400,130922719,417,417,417,417,7
20231016,120300,130919800,417,416,417,416,2427
20231016,120200,129910107,417,417,417,417,5
20231016,120100,129908022,417,417,417,417,1013
20231016,120000,129485601,417,417,417,417,186
20231016,115900,129408039,417,417,417,417,87
20231016,115800,129371760,417,417,417,417,8
20231016,115700,129368424,417,417,417,417,106
20231016,115600,129324222,417,417,417,417,0
20231016,115500,129324222,417,417,417,417,4
20231016,115400,129322554,417,417,417,417,8
20231016,115300,129319218,417,417,417,417,0
20231016,115200,129319218,417,417,417,417,1000
20231016,115100,128902218,417,417,417,417,0
20231016,115000,128902218,417,417,417,417,322
20231016,114900,128767944,418,418,418,418,10
20231016,114800,128763764,418,417,418,417,7245
20231016,114700,125742598,417,417,417,417,688
20231016,114600,125455702,417,417,417,417,0
20231016,114500,125455702,417,417,417,417,0
20231016,114400,125455702,417,418,418,417,14535
20231016,114300,119387585,419,419,419,419,0
20231016,114200,119387585,419,419,419,419,6
20231016,114100,119385071,419,419,419,419,139
20231016,114000,119326830,419,419,419,419,20
20231016,113900,119318450,419,419,419,419,21
20231016,113800,119309651,419,419,419,419,11
20231016,113700,119305042,419,419,419,419,210
20231016,113600,119217052,419,419,419,419,0
20231016,113500,119217052,419,418,419,418,564
20231016,113400,118981299,418,418,418,418,0
20231016,113300,118981299,418,417,418,417,5122
20231016,113200,116842125,418,418,418,418,36
20231016,113100,116827077,418,418,418,418,0
20231016,113000,116827077,418,418,418,418,2460
20231016,112900,115798797,418,418,418,418,5982
20231016,112800,113298321,418,418,418,418,0
20231016,112700,113298321,418,418,418,418,1
20231016,112600,113297903,418,418,418,418,0
20231016,112500,113297903,418,418,418,418,1
20231016,112400,113297485,417,417,417,417,21
20231016,112300,113288728,418,418,418,418,120
20231016,112200,113238568,416,416,416,416,135
20231016,112100,113182408,418,418,418,418,11
20231016,112000,113177810,417,417,417,417,5641
20231016,111900,110825513,418,418,418,418,0
20231016,111800,110825513,418,418,418,418,0
20231016,111700,110825513,418,418,418,418,400
20231016,111600,110658313,418,418,418,418,300
20231016,111500,110532913,418,418,418,418,1
20231016,111400,110532495,418,417,418,417,1550
20231016,111300,109886144,416,416,416,416,0
20231016,111200,109886144,416,417,417,416,531
20231016,111100,109665240,417,417,417,417,20
20231016,111000,109656900,417,417,417,417,0
20231016,110900,109656900,417,417,417,417,2
20231016,110800,109656066,417,417,417,417,30
20231016,110700,109643556,417,417,417,417,0
20231016,110600,109643556,417,417,417,417,100
20231016,110500,109601856,417,418,418,417,5712
20231016,110400,107219951,418,418,418,418,2000
20231016,110300,106383951,417,418,419,417,3317
20231016,110200,104998728,418,418,418,418,1008
20231016,110100,104577384,417,418,418,417,307
20231016,110000,104449065,418,418,418,418,0
20231016,105900,104449065,418,418,418,418,300
20231016,105800,104323665,418,418,418,418,1010
20231016,105700,103901485,418,418,418,418,0
20231016,105600,103901485,418,419,419,418,22685
20231016,105500,94409155,418,420,420,418,51
20231016,105400,94387775,420,420,420,420,31
20231016,105300,94374755,418,419,419,418,1245
20231016,105200,93854336,419,419,419,419,2088
20231016,105100,92979464,420,420,420,420,16
20231016,105000,92972744,420,420,420,420,0
20231016,104900,92972744,420,420,420,420,1
20231016,104800,92972324,420,420,420,420,0
20231016,104700,92972324,420,420,420,420,0
20231016,104600,92972324,420,420,420,420,1
20231016,104500,92971904,420,420,420,420,1433
20231016,104400,92370044,419,421,421,419,338
20231016,104300,92227822,421,420,421,420,2818
20231016,104200,91044257,420,420,420,420,1
20231016,104100,91043837,419,419,419,419,0
20231016,104000,91043837,419,419,419,419,7468
20231016,103900,87914745,419,419,419,419,0
20231016,103800,87914745,419,419,419,418,14784
20231016,103700,81721522,422,422,422,422,0
20231016,103600,81721522,422,422,422,422,0
20231016,103500,81721522,422,422,422,422,1
20231016,103400,81721100,420,420,420,420,1443
20231016,103300,81115040,420,420,420,420,10
20231016,103200,81110840,420,422,422,420,3837
20231016,103100,79499298,421,421,421,421,0
20231016,103000,79499298,421,422,422,420,2602
20231016,102900,78401729,420,422,422,420,21
20231016,102800,78392907,422,422,422,422,0
20231016,102700,78392907,422,422,422,422,300
20231016,102600,78266307,422,422,422,422,0
20231016,102500,78266307,422,422,422,422,12
20231016,102400,78261243,422,422,422,422,0
20231016,102300,78261243,422,421,422,420,3114
20231016,102200,76952492,421,421,421,421,65
20231016,102100,76925127,421,422,422,421,34
20231016,102000,76910807,422,422,422,422,0
20231016,101900,76910807,422,420,422,420,110
20231016,101800,76864605,420,420,420,420,189
20231016,101700,76785225,420,420,420,420,204
20231016,101600,76699545,419,420,420,419,2601
20231016,101500,75607226,420,420,420,420,50
20231016,101400,75586226,420,420,420,420,500
20231016,101300,75376226,420,420,420,420,2607
20231016,101200,74281286,419,419,419,419,0
20231016,101100,74281286,419,419,419,419,260
20231016,101000,74172346,420,420,420,420,6481
20231016,100900,71450326,421,421,421,421,0
20231016,100800,71450326,421,421,421,421,5003
20231016,100700,69344063,421,421,421,421,0
20231016,100600,69344063,421,422,422,421,7470
20231016,100500,66196723,422,422,422,422,210
20231016,100400,66108103,422,422,422,422,30
20231016,100300,66095443,422,422,422,422,20
20231016,100200,66087003,422,420,422,420,256
20231016,100100,65979481,421,422,422,421,1091
20231016,100000,65520160,423,421,423,421,5100
20231016,095900,63372860,421,420,421,420,3998
20231016,095800,61690700,420,420,420,420,2956
20231016,095700,60449180,419,419,419,419,10
20231016,095600,60444990,420,420,420,420,1003
20231016,095500,60023730,420,420,420,420,1317
20231016,095400,59470590,420,420,420,420,1
20231016,095300,59470170,419,419,419,419,300
20231016,095200,59344470,419,419,419,419,0
20231016,095100,59344470,419,419,419,419,8407
20231016,095000,55821937,419,419,419,419,1962
20231016,094900,54999859,419,418,419,418,518
20231016,094800,54783317,418,419,419,418,328
20231016,094700,54646209,419,419,419,419,9704
20231016,094600,50580233,419,420,420,419,3010
20231016,094500,49319033,420,420,420,420,14
20231016,094400,49313153,420,420,420,420,9139
20231016,094300,45474773,420,420,420,420,1907
20231016,094200,44673833,420,420,420,420,84
20231016,094100,44638553,420,421,421,420,150
20231016,094000,44575503,420,420,420,420,0
20231016,093900,44575503,420,421,421,420,6591
20231016,093800,41807263,421,422,422,421,1727
20231016,093700,41079096,422,422,422,421,1287
20231016,093600,40536126,422,422,422,422,31
20231016,093500,40523044,422,422,422,422,31
20231016,093400,40509962,422,422,422,422,1
20231016,093300,40509540,422,422,422,422,1
20231016,093200,40509118,422,420,422,420,8696
20231016,093100,36856750,420,420,420,420,19
20231016,093000,36848770,420,422,422,420,10461
20231016,092900,32455136,422,422,422,422,1
20231016,092800,32454714,423,420,423,420,92
20231016,092700,32416071,423,423,423,423,0
20231016,092600,32416071,423,421,423,421,5003
20231016,092500,30309806,424,424,424,424,0
20231016,092400,30309806,424,424,424,424,0
20231016,092300,30309806,424,424,424,424,2
20231016,092200,30308958,421,422,422,421,215
20231016,092100,30218420,422,423,423,422,800
20231016,092000,29880520,423,423,423,423,1
20231016,091900,29880097,422,422,422,422,2015
20231016,091800,29029767,423,425,425,423,1295
20231016,091700,28481892,423,424,424,423,6012
20231016,091600,25932816,424,424,424,424,2
20231016,091500,25931968,424,424,424,424,1
20231016,091400,25931544,423,423,423,423,1
20231016,091300,25931121,423,425,425,423,38
20231016,091200,25915045,423,422,423,422,2159
20231016,091100,25001790,423,425,425,423,1210
20231016,091000,24489952,420,423,423,420,11100
20231016,090900,19813086,423,423,423,423,2002
20231016,090800,18966240,422,422,422,422,8585
20231016,090700,15343370,426,422,426,422,3840
20231016,090600,13722873,422,421,422,421,2008
20231016,090500,12877497,421,422,422,420,4590
20231016,090400,10946357,421,424,424,421,12381
20231016,090300,5714566,424,427,427,424,2044
20231016,090200,4847595,427,427,427,423,7
20231016,090100,4844610,427,425,427,423,5699
20231016,090000,2422941,425,427,427,425,5678