stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231019,191100,460465655,409,409,409,409,9968
20231019,191000,460465655,409,409,409,409,0
20231019,190900,460465655,409,409,409,409,0
20231019,190800,460465655,409,409,409,409,0
20231019,190700,460465655,409,409,409,409,0
20231019,190600,460465655,409,409,409,409,0
20231019,190500,460465655,409,409,409,409,0
20231019,190400,460465655,409,409,409,409,0
20231019,190300,460465655,409,409,409,409,0
20231019,190200,460465655,409,409,409,409,0
20231019,190100,460465655,409,409,409,409,0
20231019,190000,460465655,409,409,409,409,0
20231019,185900,460465655,409,409,409,409,0
20231019,185800,460465655,409,409,409,409,0
20231019,185700,460465655,409,409,409,409,0
20231019,185600,460465655,409,409,409,409,0
20231019,185500,460465655,409,409,409,409,0
20231019,185400,460465655,409,409,409,409,0
20231019,185300,460465655,409,409,409,409,0
20231019,185200,460465655,409,409,409,409,0
20231019,185100,460465655,409,409,409,409,0
20231019,185000,460465655,409,409,409,409,0
20231019,184900,460465655,409,409,409,409,0
20231019,184800,460465655,409,409,409,409,0
20231019,184700,460465655,409,409,409,409,0
20231019,184600,460465655,409,409,409,409,0
20231019,184500,460465655,409,409,409,409,0
20231019,184400,460465655,409,409,409,409,0
20231019,184300,460465655,409,409,409,409,0
20231019,184200,460465655,409,409,409,409,0
20231019,184100,460465655,409,409,409,409,9968
20231019,184000,460465655,409,409,409,409,0
20231019,183900,460465655,409,409,409,409,0
20231019,183800,460465655,409,409,409,409,0
20231019,183700,460465655,409,409,409,409,0
20231019,183600,460465655,409,409,409,409,0
20231019,183500,460465655,409,409,409,409,0
20231019,183400,460465655,409,409,409,409,0
20231019,183300,460465655,409,409,409,409,0
20231019,183200,460465655,409,409,409,409,0
20231019,183100,460465655,409,409,409,409,0
20231019,183000,460465655,409,409,409,409,0
20231019,182900,460465655,409,409,409,409,0
20231019,182800,460465655,409,409,409,409,0
20231019,182700,460465655,409,409,409,409,0
20231019,182600,460465655,409,409,409,409,0
20231019,182500,460465655,409,409,409,409,0
20231019,182400,460465655,409,409,409,409,0
20231019,182300,460465655,409,409,409,409,0
20231019,182200,460465655,409,409,409,409,0
20231019,182100,460465655,409,409,409,409,0
20231019,182000,460465655,409,409,409,409,0
20231019,181900,460465655,409,409,409,409,0
20231019,181800,460465655,409,409,409,409,0
20231019,181700,460465655,409,409,409,409,0
20231019,181600,460465655,409,409,409,409,0
20231019,181500,460465655,409,409,409,409,0
20231019,181400,460465655,409,409,409,409,0
20231019,181300,460465655,409,409,409,409,0
20231019,181200,460465655,409,409,409,409,0
20231019,181100,460465655,409,409,409,409,9968
20231019,181000,460465655,409,409,409,409,0
20231019,180900,460465655,409,409,409,409,0
20231019,180800,460465655,409,409,409,409,0
20231019,180700,460465655,409,409,409,409,0
20231019,180600,460465655,409,409,409,409,0
20231019,180500,460465655,409,409,409,409,0
20231019,180400,460465655,409,409,409,409,0
20231019,180300,460465655,409,409,409,409,0
20231019,180200,460465655,409,409,409,409,0
20231019,180100,460465655,409,409,409,409,0
20231019,180000,460465655,409,409,409,409,0
20231019,175900,460465655,409,409,409,409,0
20231019,175800,460465655,409,409,409,409,0
20231019,175700,460465655,409,409,409,409,0
20231019,175600,460465655,409,409,409,409,0
20231019,175500,460465655,409,409,409,409,0
20231019,175400,460465655,409,409,409,409,0
20231019,175300,460465655,409,409,409,409,0
20231019,175200,460465655,409,409,409,409,0
20231019,175100,460465655,409,409,409,409,0
20231019,175000,460465655,409,409,409,409,0
20231019,174900,460465655,409,409,409,409,0
20231019,174800,460465655,409,409,409,409,0
20231019,174700,460465655,409,409,409,409,0
20231019,174600,460465655,409,409,409,409,0
20231019,174500,460465655,409,409,409,409,0
20231019,174400,460465655,409,409,409,409,0
20231019,174300,460465655,409,409,409,409,0
20231019,174200,460465655,409,409,409,409,0
20231019,174100,460465655,409,409,409,409,9968
20231019,174000,460465655,409,409,409,409,0
20231019,173900,460465655,409,409,409,409,0
20231019,173800,460465655,409,409,409,409,0
20231019,173700,460465655,409,409,409,409,0
20231019,173600,460465655,409,409,409,409,0
20231019,173500,460465655,409,409,409,409,0
20231019,173400,460465655,409,409,409,409,0
20231019,173300,460465655,409,409,409,409,0
20231019,173200,460465655,409,409,409,409,0
20231019,173100,460465655,409,409,409,409,0
20231019,173000,460465655,409,409,409,409,0
20231019,172900,460465655,409,409,409,409,0
20231019,172800,460465655,409,409,409,409,0
20231019,172700,460465655,409,409,409,409,0
20231019,172600,460465655,409,409,409,409,0
20231019,172500,460465655,409,409,409,409,0
20231019,172400,460465655,409,409,409,409,0
20231019,172300,460465655,409,409,409,409,0
20231019,172200,460465655,409,409,409,409,0
20231019,172100,460465655,409,409,409,409,0
20231019,172000,460465655,409,409,409,409,0
20231019,171900,460465655,409,409,409,409,0
20231019,171800,460465655,409,409,409,409,0
20231019,171700,460465655,409,409,409,409,0
20231019,171600,460465655,409,409,409,409,0
20231019,171500,460465655,409,409,409,409,0
20231019,171400,460465655,409,409,409,409,0
20231019,171300,460465655,409,409,409,409,0
20231019,171200,460465655,409,409,409,409,0
20231019,171100,460465655,409,409,409,409,9968
20231019,171000,460465655,409,409,409,409,0
20231019,170900,460465655,409,409,409,409,0
20231019,170800,460465655,409,409,409,409,0
20231019,170700,460465655,409,409,409,409,0
20231019,170600,460465655,409,409,409,409,0
20231019,170500,460465655,409,409,409,409,0
20231019,170400,460465655,409,409,409,409,0
20231019,170300,460465655,409,409,409,409,0
20231019,170200,460465655,409,409,409,409,0
20231019,170100,460465655,409,409,409,409,0
20231019,170000,460465655,409,409,409,409,0
20231019,165900,460465655,409,409,409,409,0
20231019,165800,460465655,409,409,409,409,0
20231019,165700,460465655,409,409,409,409,0
20231019,165600,460465655,409,409,409,409,0
20231019,165500,460465655,409,409,409,409,0
20231019,165400,460465655,409,409,409,409,0
20231019,165300,460465655,409,409,409,409,0
20231019,165200,460465655,409,409,409,409,0
20231019,165100,460465655,409,409,409,409,0
20231019,165000,460465655,409,409,409,409,0
20231019,164900,460465655,409,409,409,409,0
20231019,164800,460465655,409,409,409,409,0
20231019,164700,460465655,409,409,409,409,0
20231019,164600,460465655,409,409,409,409,0
20231019,164500,460465655,409,409,409,409,0
20231019,164400,460465655,409,409,409,409,0
20231019,164300,460465655,409,409,409,409,0
20231019,164200,460465655,409,409,409,409,0
20231019,164100,460465655,409,409,409,409,9968
20231019,164000,460465655,409,409,409,409,0
20231019,163900,460465655,409,409,409,409,0
20231019,163800,460465655,409,409,409,409,0
20231019,163700,460465655,409,409,409,409,0
20231019,163600,460465655,409,409,409,409,0
20231019,163500,460465655,409,409,409,409,0
20231019,163400,460465655,409,409,409,409,0
20231019,163300,460465655,409,409,409,409,0
20231019,163200,460465655,409,409,409,409,0
20231019,163100,460465655,409,409,409,409,0
20231019,163000,460465655,409,409,409,409,0
20231019,162900,460465655,409,409,409,409,0
20231019,162800,460465655,409,409,409,409,0
20231019,162700,460465655,409,409,409,409,0
20231019,162600,460465655,409,409,409,409,0
20231019,162500,460465655,409,409,409,409,0
20231019,162400,460465655,409,409,409,409,0
20231019,162300,460465655,409,409,409,409,0
20231019,162200,460465655,409,409,409,409,0
20231019,162100,460465655,409,409,409,409,0
20231019,162000,460465655,409,409,409,409,0
20231019,161900,460465655,409,409,409,409,0
20231019,161800,460465655,409,409,409,409,0
20231019,161700,460465655,409,409,409,409,0
20231019,161600,460465655,409,409,409,409,0
20231019,161500,460465655,409,409,409,409,0
20231019,161400,460465655,409,409,409,409,0
20231019,161300,460465655,409,409,409,409,0
20231019,161200,460465655,409,409,409,409,0
20231019,161100,460465655,409,409,409,409,9968
20231019,161000,460465655,409,409,409,409,0
20231019,160900,460465655,409,409,409,409,0
20231019,160800,460465655,409,409,409,409,0
20231019,160700,460465655,409,409,409,409,0
20231019,160600,460465655,409,409,409,409,0
20231019,160500,460465655,409,409,409,409,0
20231019,160400,460465655,409,409,409,409,0
20231019,160300,460465655,409,409,409,409,0
20231019,160200,460465655,409,409,409,409,0
20231019,160100,460465655,409,409,409,409,0
20231019,160000,460465655,409,409,409,409,0
20231019,155900,460465655,409,409,409,409,0
20231019,155800,460465655,409,409,409,409,0
20231019,155700,460465655,409,409,409,409,0
20231019,155600,460465655,409,409,409,409,0
20231019,155500,460465655,409,409,409,409,0
20231019,155400,460465655,409,409,409,409,0
20231019,155300,460465655,409,409,409,409,0
20231019,155200,460465655,409,409,409,409,0
20231019,155100,460465655,409,409,409,409,0
20231019,155000,460465655,409,409,409,409,0
20231019,154900,460465655,409,409,409,409,0
20231019,154800,460465655,409,409,409,409,0
20231019,154700,460465655,409,409,409,409,0
20231019,154600,460465655,409,409,409,409,0
20231019,154500,460465655,409,409,409,409,0
20231019,154400,460465655,409,409,409,409,0
20231019,154300,460465655,409,409,409,409,0
20231019,154200,460465655,409,409,409,409,0
20231019,154100,460465655,409,409,409,409,9968
20231019,154000,460465655,409,409,409,409,0
20231019,153900,460465655,409,409,409,409,0
20231019,153800,460465655,409,409,409,409,0
20231019,153700,460465655,409,409,409,409,0
20231019,153600,460465655,409,409,409,409,0
20231019,153500,460465655,409,409,409,409,0
20231019,153400,460465655,409,409,409,409,0
20231019,153300,460465655,409,409,409,409,0
20231019,153200,460465655,409,409,409,409,0
20231019,153100,460465655,409,409,409,409,0
20231019,153000,460465655,409,409,409,409,9968
20231019,152900,456388743,409,409,409,409,0
20231019,152800,456388743,409,409,409,409,0
20231019,152700,456388743,409,409,409,409,0
20231019,152600,456388743,409,409,409,409,0
20231019,152500,456388743,409,409,409,409,0
20231019,152400,456388743,409,409,409,409,0
20231019,152300,456388743,409,409,409,409,0
20231019,152200,456388743,409,409,409,409,0
20231019,152100,456388743,409,409,409,409,0
20231019,152000,456388743,409,409,409,409,0
20231019,151900,456388743,409,409,409,409,2417
20231019,151800,455400190,410,410,410,410,2610
20231019,151700,454330090,410,410,410,410,1000
20231019,151600,453920090,410,410,410,410,3
20231019,151500,453918860,410,410,410,410,538
20231019,151400,453698280,410,410,410,410,1310
20231019,151300,453161180,410,410,410,410,62
20231019,151200,453135760,410,410,410,410,5
20231019,151100,453133710,410,410,410,410,91
20231019,151000,453096400,410,410,410,410,0
20231019,150900,453096400,410,410,410,410,114
20231019,150800,453049660,410,410,410,410,163
20231019,150700,452982830,410,410,410,410,2
20231019,150600,452982010,409,409,409,409,1
20231019,150500,452981601,410,410,410,410,6
20231019,150400,452979141,410,411,411,410,1290
20231019,150300,452450158,411,411,411,411,43
20231019,150200,452432485,410,410,410,410,6
20231019,150100,452430025,410,410,410,410,10
20231019,150000,452425925,410,410,410,410,12
20231019,145900,452421005,409,410,410,409,15873
20231019,145800,445914075,410,410,410,410,0
20231019,145700,445914075,410,410,410,410,100
20231019,145600,445873075,409,409,409,409,0
20231019,145500,445873075,409,409,409,409,13686
20231019,145400,440275501,409,409,409,409,0
20231019,145300,440275501,409,409,409,409,0
20231019,145200,440275501,409,409,409,409,3050
20231019,145100,439028051,409,409,409,409,30
20231019,145000,439015781,409,409,409,409,1059
20231019,144900,438582650,409,409,409,409,4000
20231019,144800,436946650,409,408,409,408,5007
20231019,144700,434903787,409,409,409,409,0
20231019,144600,434903787,409,409,409,408,3859
20231019,144500,433329130,409,409,409,409,0
20231019,144400,433329130,409,410,410,409,3
20231019,144300,433327902,410,409,410,409,308
20231019,144200,433201922,409,409,409,409,10012
20231019,144100,429107014,408,408,408,408,0
20231019,144000,429107014,408,408,408,408,0
20231019,143900,429107014,408,408,408,408,0
20231019,143800,429107014,408,408,408,408,0
20231019,143700,429107014,408,408,408,408,0
20231019,143600,429107014,408,408,408,408,0
20231019,143500,429107014,408,408,408,408,0
20231019,143400,429107014,408,408,408,408,72
20231019,143300,429077638,409,409,409,409,1
20231019,143200,429077229,409,409,409,409,10
20231019,143100,429073139,409,409,409,409,12500
20231019,143000,423960639,409,409,409,409,519
20231019,142900,423748368,408,408,408,408,0
20231019,142800,423748368,408,408,408,408,11122
20231019,142700,419210592,408,408,408,408,30
20231019,142600,419198352,409,409,409,409,0
20231019,142500,419198352,409,409,409,409,2
20231019,142400,419197534,409,409,409,409,431
20231019,142300,419021255,409,409,409,409,1
20231019,142200,419020846,408,408,408,408,1
20231019,142100,419020438,408,408,408,408,2
20231019,142000,419019622,409,409,409,409,199
20231019,141900,418938231,409,409,409,409,0
20231019,141800,418938231,409,409,409,409,100
20231019,141700,418897331,409,409,409,409,23
20231019,141600,418887924,409,409,409,409,1504
20231019,141500,418272788,409,409,409,409,4
20231019,141400,418271152,409,409,409,409,0
20231019,141300,418271152,409,409,409,409,1000
20231019,141200,417862152,409,409,409,409,33
20231019,141100,417848655,408,408,408,408,0
20231019,141000,417848655,408,408,408,408,0
20231019,140900,417848655,408,409,409,408,539
20231019,140800,417628704,409,409,409,409,0
20231019,140700,417628704,409,409,409,409,1500
20231019,140600,417015204,407,407,407,407,0
20231019,140500,417015204,407,407,407,407,532
20231019,140400,416798680,407,408,408,407,10000
20231019,140300,412720746,408,408,408,407,12169
20231019,140200,407755795,408,408,408,408,22
20231019,140100,407746819,408,408,408,408,1
20231019,140000,407746411,408,408,408,407,1162
20231019,135900,407272316,408,407,408,407,1407
20231019,135800,406698660,407,407,407,407,2499
20231019,135700,405681567,408,408,408,408,562
20231019,135600,405452271,408,408,408,408,0
20231019,135500,405452271,408,408,408,408,1000
20231019,135400,405044271,408,408,408,408,0
20231019,135300,405044271,408,408,408,407,16114
20231019,135200,398484760,408,408,408,408,3
20231019,135100,398483536,408,408,408,408,1100
20231019,135000,398034736,408,408,408,408,1701
20231019,134900,397340728,408,409,409,408,29
20231019,134800,397328870,409,409,409,409,100
20231019,134700,397287970,409,408,409,408,27067
20231019,134600,386244624,409,409,409,409,10
20231019,134500,386240534,408,408,408,408,0
20231019,134400,386240534,408,408,408,408,104
20231019,134300,386198102,409,409,409,408,3562
20231019,134200,384741301,409,409,409,409,1200
20231019,134100,384250501,409,409,409,409,1
20231019,134000,384250092,408,409,409,408,1010
20231019,133900,383837003,409,409,409,409,1001
20231019,133800,383427594,409,409,409,409,2
20231019,133700,383426776,409,409,409,409,0
20231019,133600,383426776,409,409,409,409,15
20231019,133500,383420641,409,409,409,409,145
20231019,133400,383361336,409,409,409,409,0
20231019,133300,383361336,409,409,409,409,0
20231019,133200,383361336,409,409,409,409,3
20231019,133100,383360109,409,409,409,409,1806
20231019,133000,382621455,409,409,409,409,100
20231019,132900,382580555,409,409,409,409,721
20231019,132800,382285666,409,409,409,409,20
20231019,132700,382277486,409,409,409,409,250
20231019,132600,382175236,409,409,409,409,150
20231019,132500,382113886,409,409,409,409,910
20231019,132400,381741696,409,409,409,409,168
20231019,132300,381672984,409,408,409,408,1391
20231019,132200,381104432,409,409,409,409,150
20231019,132100,381043082,409,409,409,409,994
20231019,132000,380636536,409,409,409,409,40
20231019,131900,380620176,409,409,409,409,400
20231019,131800,380456576,409,409,409,409,111
20231019,131700,380411177,409,409,409,408,1147
20231019,131600,379942654,409,409,409,409,303
20231019,131500,379818727,409,409,409,409,2940
20231019,131400,378616267,409,409,409,408,3075
20231019,131300,377359695,409,409,409,409,5
20231019,131200,377357650,409,409,409,408,936
20231019,131100,376975446,409,409,409,409,101
20231019,131000,376934137,409,409,409,409,121
20231019,130900,376884648,409,409,409,409,3058
20231019,130800,375633926,409,409,409,409,1163
20231019,130700,375158259,409,410,410,409,735
20231019,130600,374857643,409,410,410,409,692
20231019,130500,374574612,410,410,410,410,4
20231019,130400,374572972,409,409,409,408,5408
20231019,130300,372361104,409,409,409,409,20
20231019,130200,372352924,409,409,409,409,50
20231019,130100,372332474,409,409,409,409,2567
20231019,130000,371282571,409,409,409,409,12964
20231019,125900,365980295,410,410,410,410,4
20231019,125800,365978655,409,409,409,409,2642
20231019,125700,364898077,409,409,409,409,18
20231019,125600,364890715,409,409,409,409,1
20231019,125500,364890306,409,409,409,409,1015
20231019,125400,364475171,409,409,409,409,14
20231019,125300,364469445,409,409,409,409,7
20231019,125200,364466582,409,409,409,409,0
20231019,125100,364466582,409,409,409,409,25
20231019,125000,364456357,409,409,409,409,2
20231019,124900,364455539,408,408,408,408,0
20231019,124800,364455539,408,409,409,408,34635
20231019,124700,350324405,409,409,409,409,0
20231019,124600,350324405,409,409,409,409,0
20231019,124500,350324405,409,410,410,409,1577
20231019,124400,349678412,410,410,410,410,0
20231019,124300,349678412,410,410,410,410,1000
20231019,124200,349268412,410,410,410,410,1000
20231019,124100,348858412,410,410,410,410,0
20231019,124000,348858412,410,410,410,410,50
20231019,123900,348837912,410,408,410,408,1236
20231019,123800,348333602,410,409,410,409,6
20231019,123700,348331144,408,408,408,408,800
20231019,123600,348004744,409,409,409,409,16
20231019,123500,347998200,409,410,410,409,741
20231019,123400,347695130,408,408,408,408,0
20231019,123300,347695130,408,408,408,408,0
20231019,123200,347695130,408,408,409,408,23385
20231019,123100,338154040,409,409,409,409,3048
20231019,123000,336907408,409,409,409,409,1374
20231019,122900,336345442,410,409,410,409,10208
20231019,122800,332170166,408,409,409,408,1038
20231019,122700,331745649,409,409,409,409,17
20231019,122600,331738696,409,409,409,409,6000
20231019,122500,329284696,409,409,409,409,10
20231019,122400,329280606,409,409,409,409,10000
20231019,122300,325190606,409,409,409,409,0
20231019,122200,325190606,409,409,409,409,100
20231019,122100,325149706,409,409,409,409,10151
20231019,122000,320997947,409,409,409,409,22070
20231019,121900,311971317,410,410,410,410,63
20231019,121800,311945487,410,410,410,410,80
20231019,121700,311912687,410,410,410,410,50
20231019,121600,311892187,410,410,410,410,1063
20231019,121500,311456357,410,410,410,410,0
20231019,121400,311456357,410,410,410,410,3
20231019,121300,311455127,411,411,411,411,1
20231019,121200,311454716,411,411,411,411,0
20231019,121100,311454716,411,411,411,411,5
20231019,121000,311452661,411,410,411,410,6
20231019,120900,311450200,410,410,410,410,10390
20231019,120800,307190300,410,410,410,410,2000
20231019,120700,306370300,410,410,410,410,20
20231019,120600,306362100,410,410,410,410,5
20231019,120500,306360050,409,409,409,409,0
20231019,120400,306360050,409,409,409,409,13530
20231019,120300,300826280,409,409,409,409,29
20231019,120200,300814419,409,409,409,409,441
20231019,120100,300634050,409,410,410,409,1032
20231019,120000,300211931,410,410,410,409,67
20231019,115900,300184497,409,410,410,409,332
20231019,115800,300048707,409,409,409,409,0
20231019,115700,300048707,409,410,410,409,1164
20231019,115600,299572402,410,409,410,409,142
20231019,115500,299514322,409,409,409,409,0
20231019,115400,299514322,409,409,410,409,11206
20231019,115300,294931062,409,409,409,409,0
20231019,115200,294931062,409,409,409,409,9551
20231019,115100,291024703,409,409,409,409,20000
20231019,115000,282844703,409,411,411,409,43950
20231019,114900,264849311,411,411,411,411,450
20231019,114800,264664361,411,411,411,411,1
20231019,114700,264663950,411,410,411,410,8
20231019,114600,264660663,411,411,411,411,50
20231019,114500,264640113,411,411,411,411,81
20231019,114400,264606822,411,411,411,411,44
20231019,114300,264588738,411,411,411,411,0
20231019,114200,264588738,411,411,411,411,1521
20231019,114100,263963607,411,411,411,411,30
20231019,114000,263951277,411,411,411,411,5
20231019,113900,263949222,410,410,410,410,2
20231019,113800,263948402,411,411,411,411,1
20231019,113700,263947991,411,411,411,411,11000
20231019,113600,259426991,411,411,411,411,4954
20231019,113500,257390897,410,410,410,410,0
20231019,113400,257390897,410,410,410,410,0
20231019,113300,257390897,410,410,410,410,0
20231019,113200,257390897,410,410,410,410,0
20231019,113100,257390897,410,410,410,410,0
20231019,113000,257390897,410,410,410,410,0
20231019,112900,257390897,410,410,410,410,0
20231019,112800,257390897,410,410,410,410,118
20231019,112700,257342517,410,410,411,410,1898
20231019,112600,256564332,411,411,411,411,203
20231019,112500,256480899,410,410,410,410,0
20231019,112400,256480899,410,410,410,410,4377
20231019,112300,254686329,411,411,411,410,4717
20231019,112200,252752347,411,411,411,411,0
20231019,112100,252752347,411,411,411,411,0
20231019,112000,252752347,411,411,411,411,1030
20231019,111900,252329017,411,411,411,411,0
20231019,111800,252329017,411,411,411,411,0
20231019,111700,252329017,411,411,411,411,2
20231019,111600,252328195,411,411,411,411,31
20231019,111500,252315454,411,411,411,411,2501
20231019,111400,251287543,410,411,411,410,20075
20231019,111300,243056742,411,411,411,411,3890
20231019,111200,241457952,411,411,411,411,6
20231019,111100,241455486,411,412,412,411,154
20231019,111000,241392142,412,412,412,412,50
20231019,110900,241371542,412,412,412,412,13
20231019,110800,241366186,412,411,412,411,30004
20231019,110700,229034538,412,412,412,412,64
20231019,110600,229008170,412,412,412,412,2314
20231019,110500,228054802,413,413,413,413,1
20231019,110400,228054389,413,413,413,413,64
20231019,110300,228027957,413,413,413,413,0
20231019,110200,228027957,413,413,413,413,900
20231019,110100,227656257,413,413,414,413,9295
20231019,110000,223817392,413,413,413,413,0
20231019,105900,223817392,413,413,413,413,0
20231019,105800,223817392,413,413,413,413,0
20231019,105700,223817392,413,413,413,413,0
20231019,105600,223817392,413,413,413,413,0
20231019,105500,223817392,413,413,413,413,0
20231019,105400,223817392,413,413,413,413,1
20231019,105300,223816979,413,414,414,413,203
20231019,105200,223733139,414,413,414,413,2271
20231019,105100,222795215,413,413,413,413,3864
20231019,105000,221199383,413,413,413,413,5
20231019,104900,221197318,415,415,415,415,53
20231019,104800,221175323,415,414,415,414,2029
20231019,104700,220335316,414,414,414,414,0
20231019,104600,220335316,414,414,414,414,7996
20231019,104500,217024972,415,415,415,415,0
20231019,104400,217024972,415,415,415,415,101
20231019,104300,216983057,415,415,415,415,0
20231019,104200,216983057,415,415,415,415,20
20231019,104100,216974757,415,416,416,415,17
20231019,104000,216967700,415,415,415,415,8926
20231019,103900,213263410,415,415,415,415,691
20231019,103800,212976645,415,415,415,415,4500
20231019,103700,211109145,416,416,416,416,105
20231019,103600,211065465,416,415,416,415,150
20231019,103500,211003115,416,415,416,415,354
20231019,103400,210855901,416,415,416,415,2
20231019,103300,210855070,416,416,417,416,3007
20231019,103200,209604058,416,417,417,416,610
20231019,103100,209350188,417,417,417,417,7894
20231019,103000,206058390,418,417,418,417,11533
20231019,102900,201249128,416,414,416,414,64618
20231019,102800,174460545,414,414,414,414,90
20231019,102700,174423285,413,413,413,413,6238
20231019,102600,171846991,413,413,413,413,1034
20231019,102500,171419949,413,413,414,413,1247
20231019,102400,170904680,413,413,413,413,4661
20231019,102300,168979687,413,413,413,413,2342
20231019,102200,168012441,413,413,413,413,7
20231019,102100,168009550,413,411,413,411,23
20231019,102000,168000053,413,413,413,413,110
20231019,101900,167954623,413,413,413,413,1
20231019,101800,167954210,411,411,411,411,0
20231019,101700,167954210,411,411,411,411,2000
20231019,101600,167132210,413,413,413,413,200
20231019,101500,167049610,413,411,413,411,5200
20231019,101400,164912010,411,411,411,411,0
20231019,101300,164912010,411,413,413,411,3101
20231019,101200,163637497,411,411,411,411,6479
20231019,101100,160974628,411,411,411,411,10
20231019,101000,160970518,410,411,411,410,17
20231019,100900,160963538,411,411,411,411,1053
20231019,100800,160530755,411,411,411,411,63
20231019,100700,160504862,411,413,413,411,17871
20231019,100600,153154068,413,413,413,413,0
20231019,100500,153154068,413,413,413,413,3380
20231019,100400,151758128,413,413,413,413,285
20231019,100300,151640423,413,413,413,413,11865
20231019,100200,146740178,413,413,413,413,2008
20231019,100100,145910874,413,413,414,413,177
20231019,100000,145837614,413,413,414,413,22
20231019,095900,145828518,412,413,413,412,9147
20231019,095800,142050817,412,412,412,412,0
20231019,095700,142050817,412,412,412,412,5000
20231019,095600,139990817,412,412,412,412,27
20231019,095500,139979693,413,412,413,412,1555
20231019,095400,139338233,412,412,412,412,7554
20231019,095300,136225985,412,412,412,412,0
20231019,095200,136225985,412,412,412,412,1600
20231019,095100,135566785,412,412,412,411,1516
20231019,095000,134942693,412,412,412,411,46
20231019,094900,134923781,412,412,412,411,2570
20231019,094800,133864961,413,413,413,413,9
20231019,094700,133861244,413,413,413,412,1003
20231019,094600,133448005,413,413,413,412,34
20231019,094500,133433965,413,413,413,412,2035
20231019,094400,132593541,413,412,413,412,16138
20231019,094300,125932710,412,411,412,411,20
20231019,094200,125924471,412,412,412,412,620
20231019,094100,125669031,412,412,412,412,500
20231019,094000,125463031,412,412,412,411,1344
20231019,093900,124909304,411,411,411,411,24
20231019,093800,124899440,412,412,412,412,110
20231019,093700,124854120,411,412,412,411,1247
20231019,093600,124340603,412,412,412,411,861
20231019,093500,123986097,411,412,412,411,985
20231019,093400,123580279,412,412,412,412,579
20231019,093300,123341731,412,412,412,412,64
20231019,093200,123315363,412,412,412,412,42
20231019,093100,123298059,411,410,411,410,6021
20231019,093000,120823449,411,411,411,411,17
20231019,092900,120816462,411,411,411,411,500
20231019,092800,120610962,410,410,410,410,7850
20231019,092700,117392462,410,409,410,409,8552
20231019,092600,113894044,410,409,410,409,232
20231019,092500,113799024,409,410,410,409,1977
20231019,092400,112988954,410,409,410,409,2786
20231019,092300,111848153,409,409,410,409,2185
20231019,092200,110954416,409,412,412,408,46646
20231019,092100,91830475,413,412,413,412,529
20231019,092000,91612514,412,412,412,411,1168
20231019,091900,91131358,412,412,412,411,7328
20231019,091800,88112283,412,412,412,410,1724
20231019,091700,87402693,412,412,412,410,17596
20231019,091600,80165302,413,413,413,412,9466
20231019,091500,76257810,413,413,413,413,0
20231019,091400,76257810,413,412,413,412,10040
20231019,091300,72111325,412,414,414,412,24894
20231019,091200,61844222,413,413,413,413,194
20231019,091100,61764100,413,413,414,413,4601
20231019,091000,59863797,413,412,414,411,3225
20231019,090900,58533608,413,412,413,412,3002
20231019,090800,57295783,412,413,414,410,53542
20231019,090700,35262801,413,413,414,412,9432
20231019,090600,31367654,414,415,415,413,24473
20231019,090500,21246774,415,417,419,415,12737
20231019,090400,15943201,418,420,420,418,2111
20231019,090300,15060113,420,421,421,419,15040
20231019,090200,8755745,421,421,422,420,3113
20231019,090100,7447702,422,422,422,421,13603
20231019,090000,1712085,423,424,424,423,4039