stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231020,191200,472586349,395,395,395,395,44933
20231020,191100,472586349,395,395,395,395,0
20231020,191000,472586349,395,395,395,395,0
20231020,190900,472586349,395,395,395,395,0
20231020,190800,472586349,395,395,395,395,0
20231020,190700,472586349,395,395,395,395,0
20231020,190600,472586349,395,395,395,395,0
20231020,190500,472586349,395,395,395,395,0
20231020,190400,472586349,395,395,395,395,0
20231020,190300,472586349,395,395,395,395,0
20231020,190200,472586349,395,395,395,395,0
20231020,190100,472586349,395,395,395,395,0
20231020,190000,472586349,395,395,395,395,0
20231020,185900,472586349,395,395,395,395,0
20231020,185800,472586349,395,395,395,395,0
20231020,185700,472586349,395,395,395,395,0
20231020,185600,472586349,395,395,395,395,0
20231020,185500,472586349,395,395,395,395,0
20231020,185400,472586349,395,395,395,395,0
20231020,185300,472586349,395,395,395,395,0
20231020,185200,472586349,395,395,395,395,0
20231020,185100,472586349,395,395,395,395,0
20231020,185000,472586349,395,395,395,395,0
20231020,184900,472586349,395,395,395,395,0
20231020,184800,472586349,395,395,395,395,0
20231020,184700,472586349,395,395,395,395,0
20231020,184600,472586349,395,395,395,395,0
20231020,184500,472586349,395,395,395,395,0
20231020,184400,472586349,395,395,395,395,0
20231020,184300,472586349,395,395,395,395,0
20231020,184200,472586349,395,395,395,395,44933
20231020,184100,472586349,395,395,395,395,0
20231020,184000,472586349,395,395,395,395,0
20231020,183900,472586349,395,395,395,395,0
20231020,183800,472586349,395,395,395,395,0
20231020,183700,472586349,395,395,395,395,0
20231020,183600,472586349,395,395,395,395,0
20231020,183500,472586349,395,395,395,395,0
20231020,183400,472586349,395,395,395,395,0
20231020,183300,472586349,395,395,395,395,0
20231020,183200,472586349,395,395,395,395,0
20231020,183100,472586349,395,395,395,395,0
20231020,183000,472586349,395,395,395,395,0
20231020,182900,472586349,395,395,395,395,0
20231020,182800,472586349,395,395,395,395,0
20231020,182700,472586349,395,395,395,395,0
20231020,182600,472586349,395,395,395,395,0
20231020,182500,472586349,395,395,395,395,0
20231020,182400,472586349,395,395,395,395,0
20231020,182300,472586349,395,395,395,395,0
20231020,182200,472586349,395,395,395,395,0
20231020,182100,472586349,395,395,395,395,0
20231020,182000,472586349,395,395,395,395,0
20231020,181900,472586349,395,395,395,395,0
20231020,181800,472586349,395,395,395,395,0
20231020,181700,472586349,395,395,395,395,0
20231020,181600,472586349,395,395,395,395,0
20231020,181500,472586349,395,395,395,395,0
20231020,181400,472586349,395,395,395,395,0
20231020,181300,472586349,395,395,395,395,0
20231020,181200,472586349,395,395,395,395,44933
20231020,181100,472586349,395,395,395,395,0
20231020,181000,472586349,395,395,395,395,0
20231020,180900,472586349,395,395,395,395,0
20231020,180800,472586349,395,395,395,395,0
20231020,180700,472586349,395,395,395,395,0
20231020,180600,472586349,395,395,395,395,0
20231020,180500,472586349,395,395,395,395,0
20231020,180400,472586349,395,395,395,395,0
20231020,180300,472586349,395,395,395,395,0
20231020,180200,472586349,395,395,395,395,0
20231020,180100,472586349,395,395,395,395,0
20231020,180000,472586349,395,395,395,395,0
20231020,175900,472586349,395,395,395,395,0
20231020,175800,472586349,395,395,395,395,0
20231020,175700,472586349,395,395,395,395,0
20231020,175600,472586349,395,395,395,395,0
20231020,175500,472586349,395,395,395,395,0
20231020,175400,472586349,395,395,395,395,0
20231020,175300,472586349,395,395,395,395,0
20231020,175200,472586349,395,395,395,395,0
20231020,175100,472586349,395,395,395,395,0
20231020,175000,472586349,395,395,395,395,0
20231020,174900,472586349,395,395,395,395,0
20231020,174800,472586349,395,395,395,395,0
20231020,174700,472586349,395,395,395,395,0
20231020,174600,472586349,395,395,395,395,0
20231020,174500,472586349,395,395,395,395,0
20231020,174400,472586349,395,395,395,395,0
20231020,174300,472586349,395,395,395,395,0
20231020,174200,472586349,395,395,395,395,44933
20231020,174100,472586349,395,395,395,395,0
20231020,174000,472586349,395,395,395,395,0
20231020,173900,472586349,395,395,395,395,0
20231020,173800,472586349,395,395,395,395,0
20231020,173700,472586349,395,395,395,395,0
20231020,173600,472586349,395,395,395,395,0
20231020,173500,472586349,395,395,395,395,0
20231020,173400,472586349,395,395,395,395,0
20231020,173300,472586349,395,395,395,395,0
20231020,173200,472586349,395,395,395,395,0
20231020,173100,472586349,395,395,395,395,0
20231020,173000,472586349,395,395,395,395,0
20231020,172900,472586349,395,395,395,395,0
20231020,172800,472586349,395,395,395,395,0
20231020,172700,472586349,395,395,395,395,0
20231020,172600,472586349,395,395,395,395,0
20231020,172500,472586349,395,395,395,395,0
20231020,172400,472586349,395,395,395,395,0
20231020,172300,472586349,395,395,395,395,0
20231020,172200,472586349,395,395,395,395,0
20231020,172100,472586349,395,395,395,395,0
20231020,172000,472586349,395,395,395,395,0
20231020,171900,472586349,395,395,395,395,0
20231020,171800,472586349,395,395,395,395,0
20231020,171700,472586349,395,395,395,395,0
20231020,171600,472586349,395,395,395,395,0
20231020,171500,472586349,395,395,395,395,0
20231020,171400,472586349,395,395,395,395,0
20231020,171300,472586349,395,395,395,395,0
20231020,171200,472586349,395,395,395,395,44933
20231020,171100,472586349,395,395,395,395,0
20231020,171000,472586349,395,395,395,395,0
20231020,170900,472586349,395,395,395,395,0
20231020,170800,472586349,395,395,395,395,0
20231020,170700,472586349,395,395,395,395,0
20231020,170600,472586349,395,395,395,395,0
20231020,170500,472586349,395,395,395,395,0
20231020,170400,472586349,395,395,395,395,0
20231020,170300,472586349,395,395,395,395,0
20231020,170200,472586349,395,395,395,395,0
20231020,170100,472586349,395,395,395,395,0
20231020,170000,472586349,395,395,395,395,0
20231020,165900,472586349,395,395,395,395,0
20231020,165800,472586349,395,395,395,395,0
20231020,165700,472586349,395,395,395,395,0
20231020,165600,472586349,395,395,395,395,0
20231020,165500,472586349,395,395,395,395,0
20231020,165400,472586349,395,395,395,395,0
20231020,165300,472586349,395,395,395,395,0
20231020,165200,472586349,395,395,395,395,0
20231020,165100,472586349,395,395,395,395,0
20231020,165000,472586349,395,395,395,395,0
20231020,164900,472586349,395,395,395,395,0
20231020,164800,472586349,395,395,395,395,0
20231020,164700,472586349,395,395,395,395,0
20231020,164600,472586349,395,395,395,395,0
20231020,164500,472586349,395,395,395,395,0
20231020,164400,472586349,395,395,395,395,0
20231020,164300,472586349,395,395,395,395,0
20231020,164200,472586349,395,395,395,395,44933
20231020,164100,472586349,395,395,395,395,0
20231020,164000,472586349,395,395,395,395,0
20231020,163900,472586349,395,395,395,395,0
20231020,163800,472586349,395,395,395,395,0
20231020,163700,472586349,395,395,395,395,0
20231020,163600,472586349,395,395,395,395,0
20231020,163500,472586349,395,395,395,395,0
20231020,163400,472586349,395,395,395,395,0
20231020,163300,472586349,395,395,395,395,0
20231020,163200,472586349,395,395,395,395,0
20231020,163100,472586349,395,395,395,395,0
20231020,163000,472586349,395,395,395,395,0
20231020,162900,472586349,395,395,395,395,0
20231020,162800,472586349,395,395,395,395,0
20231020,162700,472586349,395,395,395,395,0
20231020,162600,472586349,395,395,395,395,0
20231020,162500,472586349,395,395,395,395,0
20231020,162400,472586349,395,395,395,395,0
20231020,162300,472586349,395,395,395,395,0
20231020,162200,472586349,395,395,395,395,0
20231020,162100,472586349,395,395,395,395,0
20231020,162000,472586349,395,395,395,395,0
20231020,161900,472586349,395,395,395,395,0
20231020,161800,472586349,395,395,395,395,0
20231020,161700,472586349,395,395,395,395,0
20231020,161600,472586349,395,395,395,395,0
20231020,161500,472586349,395,395,395,395,0
20231020,161400,472586349,395,395,395,395,0
20231020,161300,472586349,395,395,395,395,0
20231020,161200,472586349,395,395,395,395,44933
20231020,161100,472586349,395,395,395,395,0
20231020,161000,472586349,395,395,395,395,0
20231020,160900,472586349,395,395,395,395,0
20231020,160800,472586349,395,395,395,395,0
20231020,160700,472586349,395,395,395,395,0
20231020,160600,472586349,395,395,395,395,0
20231020,160500,472586349,395,395,395,395,0
20231020,160400,472586349,395,395,395,395,0
20231020,160300,472586349,395,395,395,395,0
20231020,160200,472586349,395,395,395,395,0
20231020,160100,472586349,395,395,395,395,0
20231020,160000,472586349,395,395,395,395,0
20231020,155900,472586349,395,395,395,395,0
20231020,155800,472586349,395,395,395,395,0
20231020,155700,472586349,395,395,395,395,0
20231020,155600,472586349,395,395,395,395,0
20231020,155500,472586349,395,395,395,395,0
20231020,155400,472586349,395,395,395,395,0
20231020,155300,472586349,395,395,395,395,0
20231020,155200,472586349,395,395,395,395,0
20231020,155100,472586349,395,395,395,395,0
20231020,155000,472586349,395,395,395,395,0
20231020,154900,472586349,395,395,395,395,0
20231020,154800,472586349,395,395,395,395,0
20231020,154700,472586349,395,395,395,395,0
20231020,154600,472586349,395,395,395,395,0
20231020,154500,472586349,395,395,395,395,0
20231020,154400,472586349,395,395,395,395,0
20231020,154300,472586349,395,395,395,395,0
20231020,154200,472586349,395,395,395,395,44933
20231020,154100,472586349,395,395,395,395,0
20231020,154000,472586349,395,395,395,395,0
20231020,153900,472586349,395,395,395,395,0
20231020,153800,472586349,395,395,395,395,0
20231020,153700,472586349,395,395,395,395,0
20231020,153600,472586349,395,395,395,395,0
20231020,153500,472586349,395,395,395,395,0
20231020,153400,472586349,395,395,395,395,0
20231020,153300,472586349,395,395,395,395,0
20231020,153200,472586349,395,395,395,395,0
20231020,153100,472586349,395,395,395,395,0
20231020,153000,472586349,395,395,395,395,44933
20231020,152900,454837814,397,397,397,397,0
20231020,152800,454837814,397,397,397,397,0
20231020,152700,454837814,397,397,397,397,0
20231020,152600,454837814,397,397,397,397,0
20231020,152500,454837814,397,397,397,397,0
20231020,152400,454837814,397,397,397,397,0
20231020,152300,454837814,397,397,397,397,0
20231020,152200,454837814,397,397,397,397,0
20231020,152100,454837814,397,397,397,397,0
20231020,152000,454837814,397,397,397,397,0
20231020,151900,454837814,397,397,397,397,2015
20231020,151800,454037859,397,397,397,397,2254
20231020,151700,453143021,397,397,397,397,808
20231020,151600,452822245,397,397,397,397,1705
20231020,151500,452145360,397,397,398,397,3004
20231020,151400,450952768,397,398,398,397,3003
20231020,151300,449760574,398,397,398,397,3009
20231020,151200,448563995,397,398,398,397,1303
20231020,151100,448046702,398,398,398,398,3094
20231020,151000,446815290,398,398,398,398,1105
20231020,150900,446375500,398,398,398,398,0
20231020,150800,446375500,398,397,398,397,2120
20231020,150700,445532860,397,399,399,397,287
20231020,150600,445418447,399,398,399,398,1120
20231020,150500,444972567,398,399,399,398,1078
20231020,150400,444542523,399,398,399,398,597
20231020,150300,444304820,398,398,398,398,100
20231020,150200,444265020,397,397,397,397,0
20231020,150100,444265020,397,397,397,397,111
20231020,150000,444220953,397,398,398,397,735
20231020,145900,443929058,398,398,398,398,0
20231020,145800,443929058,398,398,398,398,109
20231020,145700,443885676,398,398,398,398,100
20231020,145600,443845876,398,398,398,398,312
20231020,145500,443721700,398,398,398,398,3
20231020,145400,443720506,397,397,397,397,0
20231020,145300,443720506,397,397,397,397,575
20231020,145200,443492231,398,398,398,398,535
20231020,145100,443279301,398,398,398,398,3178
20231020,145000,442014457,398,398,398,398,0
20231020,144900,442014457,398,398,398,398,1553
20231020,144800,441396363,398,398,398,398,460
20231020,144700,441213283,398,398,398,398,0
20231020,144600,441213283,398,398,398,398,19
20231020,144500,441205721,398,399,399,398,3950
20231020,144400,439633619,398,398,398,398,1109
20231020,144300,439192237,399,399,399,399,1605
20231020,144200,438551842,399,399,399,399,0
20231020,144100,438551842,399,399,399,399,1362
20231020,144000,438008404,399,398,399,398,530
20231020,143900,437797444,398,399,399,398,507
20231020,143800,437595458,399,399,399,399,300
20231020,143700,437475758,400,399,400,399,626
20231020,143600,437225958,400,400,400,399,606
20231020,143500,436984158,400,400,400,399,1819
20231020,143400,436256976,400,400,400,400,231
20231020,143300,436164576,400,400,400,400,103
20231020,143200,436123376,399,400,400,399,11030
20231020,143100,431721376,400,400,400,400,0
20231020,143000,431721376,400,400,400,400,0
20231020,142900,431721376,400,400,400,400,7491
20231020,142800,428724976,400,400,400,400,2000
20231020,142700,427924976,400,400,400,400,451
20231020,142600,427744576,400,399,400,399,2172
20231020,142500,426877776,400,400,400,400,0
20231020,142400,426877776,400,400,400,400,2916
20231020,142300,425711376,400,399,400,399,1530
20231020,142200,425100376,399,399,399,399,1400
20231020,142100,424541776,399,399,399,399,4298
20231020,142000,422826874,399,399,399,399,15
20231020,141900,422820889,399,399,399,399,13
20231020,141800,422815702,399,398,399,398,1349
20231020,141700,422278100,398,398,398,398,551
20231020,141600,422058802,398,399,399,398,1444
20231020,141500,421483659,398,398,398,398,0
20231020,141400,421483659,398,398,398,398,3660
20231020,141300,420026979,396,398,398,396,3000
20231020,141200,418836534,399,399,399,399,45
20231020,141100,418818579,398,398,398,398,3686
20231020,141000,417351551,398,397,398,397,6175
20231020,140900,414898175,397,397,397,397,75
20231020,140800,414868400,397,398,398,397,2431
20231020,140700,413902713,398,397,398,396,1001
20231020,140600,413506308,397,397,397,397,4400
20231020,140500,411759508,397,397,397,397,0
20231020,140400,411759508,397,397,398,397,4039
20231020,140300,410156022,398,398,398,398,6364
20231020,140200,407623150,399,399,399,399,0
20231020,140100,407623150,399,399,399,399,5001
20231020,140000,405627751,399,399,399,399,1000
20231020,135900,405228751,400,400,400,400,10886
20231020,135800,400874351,400,401,401,400,37
20231020,135700,400859520,401,401,401,401,4890
20231020,135600,398898630,401,401,401,401,0
20231020,135500,398898630,401,402,402,401,4300
20231020,135400,397170330,402,402,403,402,8387
20231020,135300,393798656,402,401,402,401,349
20231020,135200,393658658,401,402,402,401,390
20231020,135100,393502178,402,399,402,399,34279
20231020,135000,379785161,399,399,399,399,10000
20231020,134900,375795161,398,398,398,398,3750
20231020,134800,374302661,397,398,398,397,6
20231020,134700,374300274,398,399,399,398,252
20231020,134600,374199897,399,399,399,399,1
20231020,134500,374199498,399,399,399,399,22
20231020,134400,374190720,399,398,399,398,19160
20231020,134300,366565039,398,398,398,398,1
20231020,134200,366564641,397,398,398,397,62
20231020,134100,366539967,398,398,398,398,23
20231020,134000,366530813,397,398,398,397,440
20231020,133900,366356033,398,398,398,398,0
20231020,133800,366356033,398,398,398,398,8
20231020,133700,366352849,397,398,398,397,14
20231020,133600,366347278,398,397,398,397,2417
20231020,133500,365387728,398,398,398,398,4
20231020,133400,365386136,398,397,398,397,6518
20231020,133300,362798487,397,397,397,397,145
20231020,133200,362740922,397,397,397,397,1
20231020,133100,362740525,395,396,396,395,2
20231020,133000,362739734,397,396,397,396,4334
20231020,132900,361023329,396,396,396,395,818
20231020,132800,360700204,395,396,396,395,1001
20231020,132700,360304808,396,396,396,396,1528
20231020,132600,359699720,396,396,396,396,49
20231020,132500,359680316,396,396,396,396,2000
20231020,132400,358888316,396,396,396,396,28
20231020,132300,358877228,396,396,396,396,230
20231020,132200,358786148,395,395,395,395,9674
20231020,132100,354964918,395,395,395,395,555
20231020,132000,354745693,395,395,395,395,207
20231020,131900,354663928,395,395,395,394,10014
20231020,131800,350718398,395,394,395,394,3377
20231020,131700,349387859,395,395,395,394,4180
20231020,131600,347736764,395,395,395,395,150
20231020,131500,347677514,395,394,395,394,1253
20231020,131400,347183579,394,395,395,394,1805
20231020,131300,346471104,395,394,395,394,711
20231020,131200,346190260,395,394,395,394,10612
20231020,131100,341999130,394,394,395,394,913
20231020,131000,341639406,395,395,395,395,120
20231020,130900,341592006,395,395,395,395,101
20231020,130800,341552111,394,395,395,394,3
20231020,130700,341550928,395,395,395,394,581
20231020,130600,341321933,395,395,395,395,2
20231020,130500,341321143,395,394,395,394,802
20231020,130400,341004855,394,395,395,394,7312
20231020,130300,338116616,395,395,395,395,362
20231020,130200,337973626,395,395,395,395,9
20231020,130100,337970071,395,395,395,395,1
20231020,130000,337969676,395,394,395,394,160
20231020,125900,337906586,395,395,395,394,507
20231020,125800,337706821,394,394,394,394,10
20231020,125700,337702881,395,395,395,395,2
20231020,125600,337702091,393,395,395,393,13
20231020,125500,337696971,395,395,395,395,0
20231020,125400,337696971,395,394,395,393,10
20231020,125300,337693024,395,395,395,395,5
20231020,125200,337691049,393,394,395,393,1609
20231020,125100,337057928,394,394,394,394,1922
20231020,125000,336300660,395,394,395,394,2001
20231020,124900,335512265,394,395,395,390,72990
20231020,124800,306829135,396,395,396,395,5
20231020,124700,306827156,396,396,396,396,1
20231020,124600,306826760,396,396,396,396,202
20231020,124500,306746768,396,396,396,396,506
20231020,124400,306546392,396,396,396,396,20
20231020,124300,306538472,395,395,395,395,389
20231020,124200,306384817,395,396,396,395,62660
20231020,124100,281634016,396,396,396,396,1443
20231020,124000,281062588,396,397,397,396,16337
20231020,123900,274593129,396,396,396,396,3220
20231020,123800,273318009,397,397,397,397,3005
20231020,123700,272125024,396,397,397,396,52
20231020,123600,272104429,397,397,397,397,182
20231020,123500,272032175,396,396,396,396,262
20231020,123400,271928423,397,397,397,397,5
20231020,123300,271926438,397,397,397,397,0
20231020,123200,271926438,397,397,397,396,2074
20231020,123100,271105066,396,396,396,396,15061
20231020,123000,265140910,397,397,397,397,101
20231020,122900,265100813,397,396,397,396,10563
20231020,122800,260917862,396,396,397,396,2481
20231020,122700,259934124,397,396,397,396,39
20231020,122600,259918642,396,397,397,396,102
20231020,122500,259878149,397,396,397,396,1010
20231020,122400,259478180,397,397,397,397,3315
20231020,122300,258162125,396,397,397,396,1652
20231020,122200,257507281,397,398,398,397,11620
20231020,122100,252894140,396,397,397,396,100
20231020,122000,252854480,398,398,398,398,156
20231020,121900,252792392,398,398,398,398,460
20231020,121800,252609312,398,397,398,397,120
20231020,121700,252561651,396,398,398,396,906
20231020,121600,252201968,398,397,398,397,5501
20231020,121500,250014071,397,397,397,397,22
20231020,121400,250005337,398,398,398,398,259
20231020,121300,249902255,397,397,398,397,1110
20231020,121200,249461575,398,397,398,397,616
20231020,121100,249216973,397,397,397,397,96
20231020,121000,249178861,397,397,397,397,1780
20231020,120900,248472201,397,396,397,396,9530
20231020,120800,244690192,396,397,397,396,14956
20231020,120700,238766788,397,398,398,397,18701
20231020,120600,231342391,398,398,399,397,4823
20231020,120500,229422856,398,398,398,397,2999
20231020,120400,228230670,398,398,398,398,1
20231020,120300,228230272,399,398,399,398,105
20231020,120200,228188477,399,399,399,399,5
20231020,120100,228186482,398,398,398,398,1000
20231020,120000,227788482,397,399,399,397,235
20231020,115900,227694857,398,399,399,398,1050
20231020,115800,227276907,399,398,399,398,8198
20231020,115700,224014066,398,398,398,398,0
20231020,115600,224014066,398,398,398,398,3
20231020,115500,224012872,398,398,398,397,3401
20231020,115400,222661574,398,398,398,398,100
20231020,115300,222621774,398,397,398,397,3208
20231020,115200,221348149,397,397,397,396,404
20231020,115100,221187766,397,397,397,397,142
20231020,115000,221131392,397,397,397,397,200
20231020,114900,221051992,397,397,398,396,12610
20231020,114800,216052848,398,397,398,397,10100
20231020,114700,212043048,397,397,397,397,0
20231020,114600,212043048,397,397,397,397,444
20231020,114500,211866780,398,398,398,398,180
20231020,114400,211795140,398,397,398,397,1612
20231020,114300,211155156,397,397,397,397,0
20231020,114200,211155156,397,397,398,397,11125
20231020,114100,206728521,397,397,397,397,1490
20231020,114000,206136991,397,398,398,397,28810
20231020,113900,194699407,398,399,399,398,12706
20231020,113800,189642415,399,399,399,399,260
20231020,113700,189538675,399,399,399,399,10014
20231020,113600,185543089,399,399,399,399,10
20231020,113500,185539099,399,399,399,399,96
20231020,113400,185500795,399,399,399,399,0
20231020,113300,185500795,399,399,399,399,501
20231020,113200,185300896,398,398,398,398,400
20231020,113100,185141696,398,398,398,398,1000
20231020,113000,184743696,398,399,399,398,1102
20231020,112900,184304003,399,398,399,398,5
20231020,112800,184302009,397,397,397,397,0
20231020,112700,184302009,397,397,397,397,17940
20231020,112600,177179829,397,397,397,397,1050
20231020,112500,176762979,397,398,398,397,1746
20231020,112400,176069317,397,398,398,397,1400
20231020,112300,175513457,397,397,397,397,0
20231020,112200,175513457,397,398,398,397,12667
20231020,112100,170472161,398,398,398,398,4000
20231020,112000,168880161,399,399,399,398,663
20231020,111900,168615667,399,399,399,399,127
20231020,111800,168564994,399,399,399,399,38
20231020,111700,168549832,399,399,399,399,67
20231020,111600,168523099,399,399,399,399,1034
20231020,111500,168110533,398,399,399,398,2943
20231020,111400,166937478,398,400,400,398,5002
20231020,111300,164946678,400,400,400,400,100
20231020,111200,164906678,400,399,400,399,4978
20231020,111100,162920455,399,399,399,399,7016
20231020,111000,160121071,399,399,399,399,0
20231020,110900,160121071,399,400,400,399,2393
20231020,110800,159166263,399,399,399,399,3000
20231020,110700,157969263,399,400,400,399,66
20231020,110600,157942867,400,400,400,400,297
20231020,110500,157824067,400,400,400,400,130
20231020,110400,157772067,400,400,400,400,0
20231020,110300,157772067,400,400,400,400,0
20231020,110200,157772067,400,400,400,400,8
20231020,110100,157768867,400,400,400,400,1
20231020,110000,157768467,400,400,400,400,13
20231020,105900,157763267,400,400,400,400,2000
20231020,105800,156963267,399,399,399,399,9
20231020,105700,156959676,399,399,399,399,0
20231020,105600,156959676,399,399,399,399,500
20231020,105500,156760176,399,399,399,399,0
20231020,105400,156760176,399,399,399,399,1000
20231020,105300,156361176,400,400,400,400,0
20231020,105200,156361176,400,399,400,399,75
20231020,105100,156331237,400,400,400,400,5057
20231020,105000,154308437,401,400,401,400,180
20231020,104900,154236436,400,401,401,400,23
20231020,104800,154227233,400,400,400,400,0
20231020,104700,154227233,400,400,400,400,8209
20231020,104600,150943633,399,399,399,399,904
20231020,104500,150582937,399,399,399,399,496
20231020,104400,150385033,399,399,399,399,0
20231020,104300,150385033,399,399,399,399,1595
20231020,104200,149748628,399,399,399,399,456
20231020,104100,149566684,398,399,399,398,5297
20231020,104000,147453281,399,399,399,399,100
20231020,103900,147413381,399,399,399,398,6769
20231020,103800,144715756,400,400,400,400,4
20231020,103700,144714156,400,400,400,400,25
20231020,103600,144704156,400,400,400,400,8
20231020,103500,144700956,400,400,400,400,100
20231020,103400,144660956,400,400,400,400,0
20231020,103300,144660956,400,399,400,399,1000
20231020,103200,144261456,399,399,399,399,0
20231020,103100,144261456,399,399,399,399,3000
20231020,103000,143064456,400,400,400,400,256
20231020,102900,142962056,400,400,400,400,274
20231020,102800,142852456,399,399,399,399,0
20231020,102700,142852456,399,399,399,399,51
20231020,102600,142832107,400,399,400,399,262
20231020,102500,142727558,399,398,399,398,5147
20231020,102400,140675905,398,399,399,398,440
20231020,102300,140500739,399,399,399,399,10
20231020,102200,140496749,399,399,399,399,1399
20231020,102100,139938548,399,399,399,399,0
20231020,102000,139938548,399,400,400,399,5203
20231020,101900,137862495,400,399,400,399,202
20231020,101800,137781696,399,400,400,399,4
20231020,101700,137780097,400,399,400,399,2713
20231020,101600,136694947,400,400,400,400,49
20231020,101500,136675347,400,400,400,400,10079
20231020,101400,132643747,400,400,400,400,1
20231020,101300,132643347,399,399,399,399,5291
20231020,101200,130532238,400,400,400,400,0
20231020,101100,130532238,400,400,401,400,195
20231020,101000,130454237,400,401,401,400,114
20231020,100900,130408636,401,400,401,400,436
20231020,100800,130234225,400,400,400,400,3
20231020,100700,130233025,400,401,401,400,1197
20231020,100600,129753975,401,401,401,401,1423
20231020,100500,129183352,401,401,401,401,0
20231020,100400,129183352,401,401,401,401,0
20231020,100300,129183352,401,401,401,401,0
20231020,100200,129183352,401,400,401,400,55
20231020,100100,129161299,401,401,401,401,100
20231020,100000,129121199,401,401,401,401,22
20231020,095900,129112377,401,400,401,399,3202
20231020,095800,127834544,401,400,401,400,202
20231020,095700,127753742,400,400,400,400,1300
20231020,095600,127233742,400,400,401,399,9533
20231020,095500,123428767,400,400,400,400,2567
20231020,095400,122401967,399,400,400,399,10302
20231020,095300,118291167,400,400,400,400,1001
20231020,095200,117890767,401,400,401,400,75
20231020,095100,117860752,400,400,400,400,1518
20231020,095000,117253552,400,400,400,400,4672
20231020,094900,115384752,400,400,400,400,0
20231020,094800,115384752,400,400,400,399,6934
20231020,094700,112611402,401,401,401,401,311
20231020,094600,112486691,401,401,401,401,1088
20231020,094500,112050403,401,401,401,401,1002
20231020,094400,111648601,401,401,401,401,2
20231020,094300,111647799,400,400,400,400,3499
20231020,094200,110248199,400,401,401,400,10820
20231020,094100,105919574,401,401,401,401,44
20231020,094000,105901930,401,401,401,401,1009
20231020,093900,105497321,401,402,402,401,2300
20231020,093800,104574515,402,402,402,402,2
20231020,093700,104573711,401,400,401,400,2448
20231020,093600,103592065,401,399,401,399,8513
20231020,093500,100194370,400,400,400,400,447
20231020,093400,100015570,400,401,401,400,170
20231020,093300,99947547,401,400,401,400,4295
20231020,093200,98229546,400,402,402,400,7842
20231020,093100,95091186,402,401,402,401,184
20231020,093000,95017219,401,401,401,400,7189
20231020,092900,92134450,400,400,400,400,190
20231020,092800,92058450,400,401,401,400,1084
20231020,092700,91623769,401,401,401,401,10
20231020,092600,91619759,400,400,401,400,932
20231020,092500,91246956,400,399,400,399,5301
20231020,092400,89130227,399,399,399,399,239
20231020,092300,89034866,399,399,399,399,610
20231020,092200,88791476,398,398,399,398,6902
20231020,092100,86042492,398,398,398,398,2087
20231020,092000,85211866,398,398,398,397,2749
20231020,091900,84117777,398,398,398,397,1720
20231020,091800,83433218,398,398,398,397,5751
20231020,091700,81148520,398,399,399,397,21379
20231020,091600,72644662,399,400,400,398,14073
20231020,091500,67029865,400,400,400,399,3783
20231020,091400,65516666,400,401,401,399,11767
20231020,091300,60817479,401,401,402,400,10128
20231020,091200,56766061,402,401,402,401,3532
20231020,091100,55349688,400,401,401,400,6029
20231020,091000,52937760,400,399,401,399,2671
20231020,090900,51871690,400,402,402,399,30214
20231020,090800,39764177,403,404,404,403,16370
20231020,090700,33165251,404,406,406,404,20108
20231020,090600,25024578,405,406,406,405,6614
20231020,090500,22339295,406,406,407,406,1669
20231020,090400,21660681,406,407,407,405,10220
20231020,090300,17511351,407,406,407,406,879
20231020,090200,17154374,406,407,407,406,7323
20231020,090100,14181013,407,408,408,407,3165
20231020,090000,12892830,408,405,408,405,31833