stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231018,191400,323452911,426,426,426,426,12520
20231018,191300,323452911,426,426,426,426,0
20231018,191200,323452911,426,426,426,426,0
20231018,191100,323452911,426,426,426,426,0
20231018,191000,323452911,426,426,426,426,0
20231018,190900,323452911,426,426,426,426,0
20231018,190800,323452911,426,426,426,426,0
20231018,190700,323452911,426,426,426,426,0
20231018,190600,323452911,426,426,426,426,0
20231018,190500,323452911,426,426,426,426,0
20231018,190400,323452911,426,426,426,426,0
20231018,190300,323452911,426,426,426,426,0
20231018,190200,323452911,426,426,426,426,0
20231018,190100,323452911,426,426,426,426,0
20231018,190000,323452911,426,426,426,426,0
20231018,185900,323452911,426,426,426,426,0
20231018,185800,323452911,426,426,426,426,0
20231018,185700,323452911,426,426,426,426,0
20231018,185600,323452911,426,426,426,426,0
20231018,185500,323452911,426,426,426,426,0
20231018,185400,323452911,426,426,426,426,0
20231018,185300,323452911,426,426,426,426,0
20231018,185200,323452911,426,426,426,426,0
20231018,185100,323452911,426,426,426,426,0
20231018,185000,323452911,426,426,426,426,0
20231018,184900,323452911,426,426,426,426,0
20231018,184800,323452911,426,426,426,426,0
20231018,184700,323452911,426,426,426,426,0
20231018,184600,323452911,426,426,426,426,0
20231018,184500,323452911,426,426,426,426,0
20231018,184400,323452911,426,426,426,426,12520
20231018,184300,323452911,426,426,426,426,0
20231018,184200,323452911,426,426,426,426,0
20231018,184100,323452911,426,426,426,426,0
20231018,184000,323452911,426,426,426,426,0
20231018,183900,323452911,426,426,426,426,0
20231018,183800,323452911,426,426,426,426,0
20231018,183700,323452911,426,426,426,426,0
20231018,183600,323452911,426,426,426,426,0
20231018,183500,323452911,426,426,426,426,0
20231018,183400,323452911,426,426,426,426,0
20231018,183300,323452911,426,426,426,426,0
20231018,183200,323452911,426,426,426,426,0
20231018,183100,323452911,426,426,426,426,0
20231018,183000,323452911,426,426,426,426,0
20231018,182900,323452911,426,426,426,426,0
20231018,182800,323452911,426,426,426,426,0
20231018,182700,323452911,426,426,426,426,0
20231018,182600,323452911,426,426,426,426,0
20231018,182500,323452911,426,426,426,426,0
20231018,182400,323452911,426,426,426,426,0
20231018,182300,323452911,426,426,426,426,0
20231018,182200,323452911,426,426,426,426,0
20231018,182100,323452911,426,426,426,426,0
20231018,182000,323452911,426,426,426,426,0
20231018,181900,323452911,426,426,426,426,0
20231018,181800,323452911,426,426,426,426,0
20231018,181700,323452911,426,426,426,426,0
20231018,181600,323452911,426,426,426,426,0
20231018,181500,323452911,426,426,426,426,0
20231018,181400,323452911,426,426,426,426,12520
20231018,181300,323452911,426,426,426,426,0
20231018,181200,323452911,426,426,426,426,0
20231018,181100,323452911,426,426,426,426,0
20231018,181000,323452911,426,426,426,426,0
20231018,180900,323452911,426,426,426,426,0
20231018,180800,323452911,426,426,426,426,0
20231018,180700,323452911,426,426,426,426,0
20231018,180600,323452911,426,426,426,426,0
20231018,180500,323452911,426,426,426,426,0
20231018,180400,323452911,426,426,426,426,0
20231018,180300,323452911,426,426,426,426,0
20231018,180200,323452911,426,426,426,426,0
20231018,180100,323452911,426,426,426,426,0
20231018,180000,323452911,426,426,426,426,0
20231018,175900,323452911,426,426,426,426,0
20231018,175800,323452911,426,426,426,426,0
20231018,175700,323452911,426,426,426,426,0
20231018,175600,323452911,426,426,426,426,0
20231018,175500,323452911,426,426,426,426,0
20231018,175400,323452911,426,426,426,426,0
20231018,175300,323452911,426,426,426,426,0
20231018,175200,323452911,426,426,426,426,0
20231018,175100,323452911,426,426,426,426,0
20231018,175000,323452911,426,426,426,426,0
20231018,174900,323452911,426,426,426,426,0
20231018,174800,323452911,426,426,426,426,0
20231018,174700,323452911,426,426,426,426,0
20231018,174600,323452911,426,426,426,426,0
20231018,174500,323452911,426,426,426,426,0
20231018,174400,323452911,426,426,426,426,12520
20231018,174300,323452911,426,426,426,426,0
20231018,174200,323452911,426,426,426,426,0
20231018,174100,323452911,426,426,426,426,0
20231018,174000,323452911,426,426,426,426,0
20231018,173900,323452911,426,426,426,426,0
20231018,173800,323452911,426,426,426,426,0
20231018,173700,323452911,426,426,426,426,0
20231018,173600,323452911,426,426,426,426,0
20231018,173500,323452911,426,426,426,426,0
20231018,173400,323452911,426,426,426,426,0
20231018,173300,323452911,426,426,426,426,0
20231018,173200,323452911,426,426,426,426,0
20231018,173100,323452911,426,426,426,426,0
20231018,173000,323452911,426,426,426,426,0
20231018,172900,323452911,426,426,426,426,0
20231018,172800,323452911,426,426,426,426,0
20231018,172700,323452911,426,426,426,426,0
20231018,172600,323452911,426,426,426,426,0
20231018,172500,323452911,426,426,426,426,0
20231018,172400,323452911,426,426,426,426,0
20231018,172300,323452911,426,426,426,426,0
20231018,172200,323452911,426,426,426,426,0
20231018,172100,323452911,426,426,426,426,0
20231018,172000,323452911,426,426,426,426,0
20231018,171900,323452911,426,426,426,426,0
20231018,171800,323452911,426,426,426,426,0
20231018,171700,323452911,426,426,426,426,0
20231018,171600,323452911,426,426,426,426,0
20231018,171500,323452911,426,426,426,426,0
20231018,171400,323452911,426,426,426,426,12520
20231018,171300,323452911,426,426,426,426,0
20231018,171200,323452911,426,426,426,426,0
20231018,171100,323452911,426,426,426,426,0
20231018,171000,323452911,426,426,426,426,0
20231018,170900,323452911,426,426,426,426,0
20231018,170800,323452911,426,426,426,426,0
20231018,170700,323452911,426,426,426,426,0
20231018,170600,323452911,426,426,426,426,0
20231018,170500,323452911,426,426,426,426,0
20231018,170400,323452911,426,426,426,426,0
20231018,170300,323452911,426,426,426,426,0
20231018,170200,323452911,426,426,426,426,0
20231018,170100,323452911,426,426,426,426,0
20231018,170000,323452911,426,426,426,426,0
20231018,165900,323452911,426,426,426,426,0
20231018,165800,323452911,426,426,426,426,0
20231018,165700,323452911,426,426,426,426,0
20231018,165600,323452911,426,426,426,426,0
20231018,165500,323452911,426,426,426,426,0
20231018,165400,323452911,426,426,426,426,0
20231018,165300,323452911,426,426,426,426,0
20231018,165200,323452911,426,426,426,426,0
20231018,165100,323452911,426,426,426,426,0
20231018,165000,323452911,426,426,426,426,0
20231018,164900,323452911,426,426,426,426,0
20231018,164800,323452911,426,426,426,426,0
20231018,164700,323452911,426,426,426,426,0
20231018,164600,323452911,426,426,426,426,0
20231018,164500,323452911,426,426,426,426,0
20231018,164400,323452911,426,426,426,426,12520
20231018,164300,323452911,426,426,426,426,0
20231018,164200,323452911,426,426,426,426,0
20231018,164100,323452911,426,426,426,426,0
20231018,164000,323452911,426,426,426,426,0
20231018,163900,323452911,426,426,426,426,0
20231018,163800,323452911,426,426,426,426,0
20231018,163700,323452911,426,426,426,426,0
20231018,163600,323452911,426,426,426,426,0
20231018,163500,323452911,426,426,426,426,0
20231018,163400,323452911,426,426,426,426,0
20231018,163300,323452911,426,426,426,426,0
20231018,163200,323452911,426,426,426,426,0
20231018,163100,323452911,426,426,426,426,0
20231018,163000,323452911,426,426,426,426,0
20231018,162900,323452911,426,426,426,426,0
20231018,162800,323452911,426,426,426,426,0
20231018,162700,323452911,426,426,426,426,0
20231018,162600,323452911,426,426,426,426,0
20231018,162500,323452911,426,426,426,426,0
20231018,162400,323452911,426,426,426,426,0
20231018,162300,323452911,426,426,426,426,0
20231018,162200,323452911,426,426,426,426,0
20231018,162100,323452911,426,426,426,426,0
20231018,162000,323452911,426,426,426,426,0
20231018,161900,323452911,426,426,426,426,0
20231018,161800,323452911,426,426,426,426,0
20231018,161700,323452911,426,426,426,426,0
20231018,161600,323452911,426,426,426,426,0
20231018,161500,323452911,426,426,426,426,0
20231018,161400,323452911,426,426,426,426,12520
20231018,161300,323452911,426,426,426,426,0
20231018,161200,323452911,426,426,426,426,0
20231018,161100,323452911,426,426,426,426,0
20231018,161000,323452911,426,426,426,426,0
20231018,160900,323452911,426,426,426,426,0
20231018,160800,323452911,426,426,426,426,0
20231018,160700,323452911,426,426,426,426,0
20231018,160600,323452911,426,426,426,426,0
20231018,160500,323452911,426,426,426,426,0
20231018,160400,323452911,426,426,426,426,0
20231018,160300,323452911,426,426,426,426,0
20231018,160200,323452911,426,426,426,426,0
20231018,160100,323452911,426,426,426,426,0
20231018,160000,323452911,426,426,426,426,0
20231018,155900,323452911,426,426,426,426,0
20231018,155800,323452911,426,426,426,426,0
20231018,155700,323452911,426,426,426,426,0
20231018,155600,323452911,426,426,426,426,0
20231018,155500,323452911,426,426,426,426,0
20231018,155400,323452911,426,426,426,426,0
20231018,155300,323452911,426,426,426,426,0
20231018,155200,323452911,426,426,426,426,0
20231018,155100,323452911,426,426,426,426,0
20231018,155000,323452911,426,426,426,426,0
20231018,154900,323452911,426,426,426,426,0
20231018,154800,323452911,426,426,426,426,0
20231018,154700,323452911,426,426,426,426,0
20231018,154600,323452911,426,426,426,426,0
20231018,154500,323452911,426,426,426,426,0
20231018,154400,323452911,426,426,426,426,12520
20231018,154300,323452911,426,426,426,426,0
20231018,154200,323452911,426,426,426,426,0
20231018,154100,323452911,426,426,426,426,0
20231018,154000,323452911,426,426,426,426,0
20231018,153900,323452911,426,426,426,426,0
20231018,153800,323452911,426,426,426,426,0
20231018,153700,323452911,426,426,426,426,0
20231018,153600,323452911,426,426,426,426,0
20231018,153500,323452911,426,426,426,426,0
20231018,153400,323452911,426,426,426,426,0
20231018,153300,323452911,426,426,426,426,0
20231018,153200,323452911,426,426,426,426,0
20231018,153100,323452911,426,426,426,426,0
20231018,153000,323452911,426,426,426,426,12520
20231018,152900,318119391,422,422,422,422,0
20231018,152800,318119391,422,422,422,422,0
20231018,152700,318119391,422,422,422,422,0
20231018,152600,318119391,422,422,422,422,0
20231018,152500,318119391,422,422,422,422,0
20231018,152400,318119391,422,422,422,422,0
20231018,152300,318119391,422,422,422,422,0
20231018,152200,318119391,422,422,422,422,0
20231018,152100,318119391,422,422,422,422,0
20231018,152000,318119391,422,422,422,422,0
20231018,151900,318119391,422,424,424,422,2881
20231018,151800,316901500,423,423,423,423,927
20231018,151700,316509379,423,424,424,423,3186
20231018,151600,315161698,424,424,424,424,500
20231018,151500,314949698,424,424,424,424,1
20231018,151400,314949274,424,423,424,423,501
20231018,151300,314737350,424,423,424,423,16
20231018,151200,314730568,423,423,423,423,1029
20231018,151100,314295301,423,423,423,423,300
20231018,151000,314168401,423,423,423,423,0
20231018,150900,314168401,423,423,423,423,0
20231018,150800,314168401,423,423,423,423,5524
20231018,150700,311831749,423,423,423,423,167
20231018,150600,311761108,423,423,423,423,3
20231018,150500,311759839,423,422,423,422,5006
20231018,150400,309647301,423,423,423,423,27
20231018,150300,309635880,423,423,423,423,50
20231018,150200,309614730,423,424,424,423,5550
20231018,150100,307267070,424,424,424,424,110
20231018,150000,307220430,424,424,424,424,14
20231018,145900,307214494,423,423,423,423,0
20231018,145800,307214494,423,423,423,423,0
20231018,145700,307214494,423,423,423,423,4303
20231018,145600,305394325,423,423,423,423,0
20231018,145500,305394325,423,424,424,423,3549
20231018,145400,303891233,424,424,424,424,0
20231018,145300,303891233,424,424,424,424,471
20231018,145200,303691529,424,424,424,424,740
20231018,145100,303377769,424,424,424,424,235
20231018,145000,303278129,424,424,424,424,0
20231018,144900,303278129,424,424,424,424,0
20231018,144800,303278129,424,424,424,424,200
20231018,144700,303193329,424,424,424,424,11
20231018,144600,303188665,424,424,424,424,0
20231018,144500,303188665,424,424,424,424,1
20231018,144400,303188241,423,424,424,423,170
20231018,144300,303116231,424,424,424,424,100
20231018,144200,303073831,424,424,424,424,123
20231018,144100,303021679,424,424,424,424,202
20231018,144000,302936031,424,424,424,424,100
20231018,143900,302893631,424,424,424,424,10070
20231018,143800,298623951,424,424,424,424,0
20231018,143700,298623951,424,424,424,423,9
20231018,143600,298620136,424,424,424,424,0
20231018,143500,298620136,424,424,424,424,0
20231018,143400,298620136,424,424,424,424,0
20231018,143300,298620136,424,424,424,424,0
20231018,143200,298620136,424,424,424,423,300
20231018,143100,298492937,423,423,423,423,5459
20231018,143000,296183780,423,423,423,422,1190
20231018,142900,295680456,423,424,424,423,7308
20231018,142800,292589072,424,425,425,424,1445
20231018,142700,291975262,425,425,425,425,0
20231018,142600,291975262,425,425,425,425,0
20231018,142500,291975262,425,425,425,425,1
20231018,142400,291974837,424,424,424,424,0
20231018,142300,291974837,424,424,424,424,0
20231018,142200,291974837,424,424,424,424,60
20231018,142100,291949397,424,424,424,424,18
20231018,142000,291941765,424,424,425,424,6779
20231018,141900,289061841,425,425,425,425,2684
20231018,141800,287921141,424,424,424,424,280
20231018,141700,287802421,424,424,424,424,1870
20231018,141600,287009541,423,424,424,423,101
20231018,141500,286966817,424,423,424,423,4
20231018,141400,286965122,423,423,423,423,0
20231018,141300,286965122,423,424,424,423,251
20231018,141200,286858948,424,424,424,424,20
20231018,141100,286850468,424,423,424,423,8001
20231018,141000,283466044,424,423,425,423,1109
20231018,140900,282995817,423,424,424,423,18000
20231018,140800,275376023,426,426,426,426,1
20231018,140700,275375597,426,426,426,426,0
20231018,140600,275375597,426,426,426,426,1
20231018,140500,275375171,424,425,425,424,150
20231018,140400,275311570,426,426,426,426,1
20231018,140300,275311144,425,425,425,425,0
20231018,140200,275311144,425,425,425,425,0
20231018,140100,275311144,425,425,425,425,1
20231018,140000,275310719,425,425,426,424,11747
20231018,135900,270326967,425,425,425,425,0
20231018,135800,270326967,425,425,425,425,106
20231018,135700,270281917,425,425,425,425,1
20231018,135600,270281492,425,425,425,425,1222
20231018,135500,269762142,425,427,427,425,13147
20231018,135400,264171692,427,427,427,427,0
20231018,135300,264171692,427,427,427,427,0
20231018,135200,264171692,427,427,427,427,0
20231018,135100,264171692,427,427,427,427,17
20231018,135000,264164433,427,427,427,427,120
20231018,134900,264113193,426,426,426,426,0
20231018,134800,264113193,426,426,426,426,2048
20231018,134700,263240745,426,426,426,426,1
20231018,134600,263240319,426,426,426,426,463
20231018,134500,263043081,426,426,426,426,1004
20231018,134400,262615377,426,426,426,426,7006
20231018,134300,259630821,427,427,427,427,0
20231018,134200,259630821,427,427,427,427,0
20231018,134100,259630821,427,427,427,427,0
20231018,134000,259630821,427,427,427,427,0
20231018,133900,259630821,427,427,427,427,200
20231018,133800,259545421,427,427,427,427,600
20231018,133700,259289221,427,427,427,427,0
20231018,133600,259289221,427,427,427,427,0
20231018,133500,259289221,427,427,427,427,2
20231018,133400,259288367,427,427,427,427,3
20231018,133300,259287086,427,427,427,427,23
20231018,133200,259277265,427,427,427,427,20
20231018,133100,259268725,427,427,427,427,0
20231018,133000,259268725,427,427,427,427,0
20231018,132900,259268725,427,427,427,427,3567
20231018,132800,257745616,427,427,427,427,4
20231018,132700,257743908,427,427,427,427,0
20231018,132600,257743908,427,427,427,427,0
20231018,132500,257743908,427,427,427,427,0
20231018,132400,257743908,427,427,427,427,0
20231018,132300,257743908,427,427,427,427,100
20231018,132200,257701208,427,427,427,427,0
20231018,132100,257701208,427,427,427,427,1
20231018,132000,257700781,427,427,427,427,12
20231018,131900,257695657,428,428,428,428,0
20231018,131800,257695657,428,427,428,427,1540
20231018,131700,257038076,427,427,427,427,30
20231018,131600,257025266,427,427,427,427,1
20231018,131500,257024839,426,426,426,426,631
20231018,131400,256756033,427,427,427,426,3029
20231018,131300,255462652,426,427,427,426,45
20231018,131200,255443442,426,426,426,426,0
20231018,131100,255443442,426,426,426,426,118
20231018,131000,255393174,427,426,427,426,43
20231018,130900,255374855,426,426,426,426,100
20231018,130800,255332255,426,426,426,426,1066
20231018,130700,254878139,428,428,428,428,0
20231018,130600,254878139,428,428,428,427,2002
20231018,130500,254023110,428,428,428,428,0
20231018,130400,254023110,428,428,428,428,5
20231018,130300,254020970,428,428,428,428,1
20231018,130200,254020542,427,427,427,427,0
20231018,130100,254020542,427,427,427,427,9
20231018,130000,254016699,427,427,427,427,19
20231018,125900,254008586,426,426,426,426,449
20231018,125800,253817312,426,426,426,426,50
20231018,125700,253796012,426,426,426,426,1
20231018,125600,253795586,425,425,425,425,0
20231018,125500,253795586,425,425,425,425,0
20231018,125400,253795586,425,425,425,425,0
20231018,125300,253795586,425,425,425,425,100
20231018,125200,253753086,425,427,427,425,28021
20231018,125100,241833587,428,428,428,428,100
20231018,125000,241790787,428,427,428,427,16
20231018,124900,241783951,427,427,427,427,6
20231018,124800,241781389,427,427,427,427,1
20231018,124700,241780962,428,428,428,428,0
20231018,124600,241780962,428,428,428,428,0
20231018,124500,241780962,428,428,428,428,101
20231018,124400,241737734,427,428,428,427,22
20231018,124300,241728339,427,427,427,427,18
20231018,124200,241720653,427,427,427,427,3037
20231018,124100,240423854,427,427,427,427,1
20231018,124000,240423427,427,426,427,426,18
20231018,123900,240415758,426,426,426,426,465
20231018,123800,240217668,427,427,427,427,0
20231018,123700,240217668,427,427,427,427,5
20231018,123600,240215533,427,427,427,427,0
20231018,123500,240215533,427,427,427,427,0
20231018,123400,240215533,427,427,427,427,0
20231018,123300,240215533,427,427,427,427,0
20231018,123200,240215533,427,427,427,427,30
20231018,123100,240202723,427,427,427,427,0
20231018,123000,240202723,427,427,427,427,1
20231018,122900,240202296,425,425,425,425,0
20231018,122800,240202296,425,425,425,425,346
20231018,122700,240055246,425,425,425,425,50
20231018,122600,240033996,425,426,426,425,11500
20231018,122500,235136496,426,429,429,426,19638
20231018,122400,226762585,429,429,429,429,0
20231018,122300,226762585,429,429,429,429,30
20231018,122200,226749715,429,429,429,429,0
20231018,122100,226749715,429,429,429,429,1757
20231018,122000,225995962,429,429,429,429,10
20231018,121900,225991672,429,429,429,429,310
20231018,121800,225858682,429,429,429,429,30
20231018,121700,225845812,429,428,429,427,10001
20231018,121600,221573179,429,429,429,429,1
20231018,121500,221572750,428,428,428,428,0
20231018,121400,221572750,428,428,428,428,3800
20231018,121300,219946350,428,428,428,428,0
20231018,121200,219946350,428,428,428,428,0
20231018,121100,219946350,428,428,428,428,1
20231018,121000,219945922,428,429,429,428,24
20231018,120900,219935627,429,430,430,429,5351
20231018,120800,217639748,430,429,430,429,2002
20231018,120700,216780888,430,430,430,430,1
20231018,120600,216780458,429,429,429,429,0
20231018,120500,216780458,429,429,429,429,0
20231018,120400,216780458,429,429,429,429,1328
20231018,120300,216210746,429,429,429,429,315
20231018,120200,216075611,430,430,430,430,943
20231018,120100,215670121,429,428,429,428,7727
20231018,120000,212358318,428,429,429,428,14382
20231018,115900,206202622,428,428,428,428,0
20231018,115800,206202622,428,429,429,428,8158
20231018,115700,202710997,430,430,430,430,0
20231018,115600,202710997,430,430,430,430,1
20231018,115500,202710567,430,429,430,429,43
20231018,115400,202692078,430,430,430,430,0
20231018,115300,202692078,430,429,430,429,4
20231018,115200,202690361,428,428,428,428,3997
20231018,115100,200979645,430,430,430,430,1
20231018,115000,200979215,428,428,428,428,1
20231018,114900,200978787,430,430,430,430,1
20231018,114800,200978357,428,428,428,428,0
20231018,114700,200978357,428,428,428,428,100
20231018,114600,200935557,428,428,428,428,2
20231018,114500,200934701,429,429,429,429,8620
20231018,114400,197236721,430,430,430,430,0
20231018,114300,197236721,430,430,430,430,0
20231018,114200,197236721,430,430,430,430,0
20231018,114100,197236721,430,430,430,430,60
20231018,114000,197210921,430,431,431,429,1309
20231018,113900,196649251,431,429,431,429,766
20231018,113800,196320319,430,430,430,430,24
20231018,113700,196309999,430,430,430,430,0
20231018,113600,196309999,430,430,430,430,4
20231018,113500,196308279,429,429,429,429,255
20231018,113400,196198884,429,429,429,429,0
20231018,113300,196198884,429,430,430,429,1632
20231018,113200,195497153,430,431,431,430,7
20231018,113100,195494142,430,430,430,430,60
20231018,113000,195468342,430,430,430,430,116
20231018,112900,195418462,430,430,430,430,0
20231018,112800,195418462,430,430,430,430,0
20231018,112700,195418462,430,430,430,430,72
20231018,112600,195387502,431,431,431,431,6
20231018,112500,195384916,431,431,431,430,1977
20231018,112400,194534796,431,431,431,431,1410
20231018,112300,193927086,431,432,432,431,829
20231018,112200,193569785,432,432,432,432,3
20231018,112100,193568489,432,432,432,432,5
20231018,112000,193566329,431,431,431,431,3004
20231018,111900,192271605,431,431,431,431,434
20231018,111800,192084551,432,432,432,432,3
20231018,111700,192083255,432,429,432,429,10
20231018,111600,192078943,432,432,432,432,8
20231018,111500,192075487,432,432,432,430,16624
20231018,111400,184927151,432,432,432,430,1153
20231018,111300,184431335,432,432,432,432,1684
20231018,111200,183703847,432,431,432,431,113
20231018,111100,183655141,431,431,431,431,501
20231018,111000,183439210,431,429,431,429,2711
20231018,110900,182273329,430,430,430,429,121
20231018,110800,182221349,430,430,430,430,14
20231018,110700,182215329,430,431,431,430,1893
20231018,110600,181401239,431,430,431,430,11
20231018,110500,181396508,430,430,430,430,3892
20231018,110400,179722948,430,430,430,430,1
20231018,110300,179722518,429,429,429,429,0
20231018,110200,179722518,429,429,429,429,0
20231018,110100,179722518,429,429,429,429,2458
20231018,110000,178668036,428,429,429,428,2
20231018,105900,178667179,428,429,429,428,1266
20231018,105800,178124906,429,429,429,429,1
20231018,105700,178124477,430,429,430,429,1001
20231018,105600,177695047,430,429,430,429,1072
20231018,105500,177235152,429,429,429,429,52
20231018,105400,177212844,429,430,430,429,6
20231018,105300,177210265,430,429,430,429,4
20231018,105200,177208547,429,430,430,429,11
20231018,105100,177203827,429,429,429,428,7704
20231018,105000,173905459,429,429,429,429,1
20231018,104900,173905030,428,428,429,428,2006
20231018,104800,173046222,428,429,429,428,234
20231018,104700,172945837,429,429,429,429,2100
20231018,104600,172044937,429,429,430,429,13845
20231018,104500,166102432,430,430,430,430,116
20231018,104400,166052552,430,431,431,430,3305
20231018,104300,164631397,431,431,431,431,6
20231018,104200,164628811,431,431,431,431,45
20231018,104100,164609416,430,430,430,430,0
20231018,104000,164609416,430,429,433,429,8674
20231018,103900,160856001,429,431,432,429,11477
20231018,103800,155930892,431,432,432,431,9983
20231018,103700,151628216,432,432,432,431,7354
20231018,103600,148451313,433,433,433,432,2184
20231018,103500,147507810,434,432,434,432,2828
20231018,103400,146284112,433,438,438,433,56323
20231018,103300,121781745,436,431,442,431,117298
20231018,103200,70628259,430,430,430,430,15446
20231018,103100,63986479,430,428,430,428,29075
20231018,103000,51519309,428,428,428,428,150
20231018,102900,51455109,428,428,428,428,0
20231018,102800,51455109,428,428,428,428,200
20231018,102700,51369509,428,428,428,428,1
20231018,102600,51369081,427,427,427,427,51
20231018,102500,51347304,428,428,428,428,0
20231018,102400,51347304,428,428,428,428,3
20231018,102300,51346020,428,428,428,428,0
20231018,102200,51346020,428,428,428,428,0
20231018,102100,51346020,428,428,428,428,0
20231018,102000,51346020,428,428,428,428,0
20231018,101900,51346020,428,428,428,428,100
20231018,101800,51303220,428,428,428,428,0
20231018,101700,51303220,428,428,428,428,12
20231018,101600,51298084,428,428,428,428,2
20231018,101500,51297228,428,428,428,428,0
20231018,101400,51297228,428,428,428,428,12
20231018,101300,51292092,428,428,428,428,0
20231018,101200,51292092,428,428,428,428,1500
20231018,101100,50650092,428,428,428,428,558
20231018,101000,50411268,428,426,428,426,231
20231018,100900,50312410,428,428,428,428,0
20231018,100800,50312410,428,428,428,428,14
20231018,100700,50306418,428,428,428,428,1
20231018,100600,50305990,426,428,428,426,3166
20231018,100500,48957258,427,427,427,427,100
20231018,100400,48914558,426,426,426,426,0
20231018,100300,48914558,426,428,428,426,4
20231018,100200,48912850,426,428,428,426,5328
20231018,100100,46641082,426,426,426,426,0
20231018,100000,46641082,426,426,426,426,1000
20231018,095900,46215082,426,426,426,426,0
20231018,095800,46215082,426,426,426,426,0
20231018,095700,46215082,426,426,426,426,0
20231018,095600,46215082,426,428,428,426,1100
20231018,095500,45746282,426,426,426,426,8
20231018,095400,45742874,426,426,426,426,24005
20231018,095300,35516744,427,427,427,426,13517
20231018,095200,29753174,427,427,427,427,0
20231018,095100,29753174,427,427,427,427,100
20231018,095000,29710474,427,429,429,427,250
20231018,094900,29603500,429,429,429,429,386
20231018,094800,29437906,429,429,429,429,21
20231018,094700,29428897,429,429,429,429,0
20231018,094600,29428897,429,429,429,429,476
20231018,094500,29224693,429,428,429,428,518
20231018,094400,29002481,429,429,429,429,0
20231018,094300,29002481,429,429,429,429,0
20231018,094200,29002481,429,429,429,429,0
20231018,094100,29002481,429,429,429,429,8
20231018,094000,28999049,429,429,429,429,1
20231018,093900,28998620,428,428,428,428,1000
20231018,093800,28570620,429,429,429,429,102
20231018,093700,28526862,429,429,429,429,22
20231018,093600,28517424,427,428,429,427,5049
20231018,093500,26361493,429,429,429,429,11
20231018,093400,26356774,429,429,429,429,40
20231018,093300,26339614,429,427,429,427,632
20231018,093200,26069050,428,428,428,428,67
20231018,093100,26040374,428,428,428,427,86
20231018,093000,26003567,428,428,428,426,17
20231018,092900,25996293,428,428,428,428,11
20231018,092800,25991585,428,429,429,428,2
20231018,092700,25990728,429,429,429,429,28
20231018,092600,25978716,429,427,429,427,4118
20231018,092500,24218560,428,428,429,428,655
20231018,092400,23938219,428,428,428,427,1023
20231018,092300,23500376,428,428,428,428,22
20231018,092200,23490960,427,427,427,426,666
20231018,092100,23206579,427,426,427,426,15
20231018,092000,23200175,425,425,427,425,419
20231018,091900,23022036,425,427,427,425,199
20231018,091800,22937441,427,428,428,427,1051
20231018,091700,22488613,426,429,429,426,9562
20231018,091600,18413820,429,429,429,429,1003
20231018,091500,17983533,429,429,430,429,73
20231018,091400,17952213,429,428,430,428,9507
20231018,091300,13874274,428,427,428,427,1205
20231018,091200,13359728,427,427,427,427,0
20231018,091100,13359728,427,429,429,427,22
20231018,091000,13350292,429,429,429,427,3082
20231018,090900,12034116,429,429,429,429,20
20231018,090800,12025536,429,428,429,428,971
20231018,090700,11609898,428,428,428,428,2001
20231018,090600,10753470,428,424,428,424,584
20231018,090500,10505160,425,423,425,423,3428
20231018,090400,9054689,423,423,423,423,9313
20231018,090300,5115290,422,423,423,422,317
20231018,090200,4981246,423,422,423,422,2666
20231018,090100,3855979,423,424,424,423,602
20231018,090000,3601163,424,427,427,424,8475