stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231023,191300,386788851,388,388,388,388,19143
20231023,191200,386788851,388,388,388,388,0
20231023,191100,386788851,388,388,388,388,0
20231023,191000,386788851,388,388,388,388,0
20231023,190900,386788851,388,388,388,388,0
20231023,190800,386788851,388,388,388,388,0
20231023,190700,386788851,388,388,388,388,0
20231023,190600,386788851,388,388,388,388,0
20231023,190500,386788851,388,388,388,388,0
20231023,190400,386788851,388,388,388,388,0
20231023,190300,386788851,388,388,388,388,0
20231023,190200,386788851,388,388,388,388,0
20231023,190100,386788851,388,388,388,388,0
20231023,190000,386788851,388,388,388,388,0
20231023,185900,386788851,388,388,388,388,0
20231023,185800,386788851,388,388,388,388,0
20231023,185700,386788851,388,388,388,388,0
20231023,185600,386788851,388,388,388,388,0
20231023,185500,386788851,388,388,388,388,0
20231023,185400,386788851,388,388,388,388,0
20231023,185300,386788851,388,388,388,388,0
20231023,185200,386788851,388,388,388,388,0
20231023,185100,386788851,388,388,388,388,0
20231023,185000,386788851,388,388,388,388,0
20231023,184900,386788851,388,388,388,388,0
20231023,184800,386788851,388,388,388,388,0
20231023,184700,386788851,388,388,388,388,0
20231023,184600,386788851,388,388,388,388,0
20231023,184500,386788851,388,388,388,388,0
20231023,184400,386788851,388,388,388,388,0
20231023,184300,386788851,388,388,388,388,19143
20231023,184200,386788851,388,388,388,388,0
20231023,184100,386788851,388,388,388,388,0
20231023,184000,386788851,388,388,388,388,0
20231023,183900,386788851,388,388,388,388,0
20231023,183800,386788851,388,388,388,388,0
20231023,183700,386788851,388,388,388,388,0
20231023,183600,386788851,388,388,388,388,0
20231023,183500,386788851,388,388,388,388,0
20231023,183400,386788851,388,388,388,388,0
20231023,183300,386788851,388,388,388,388,0
20231023,183200,386788851,388,388,388,388,0
20231023,183100,386788851,388,388,388,388,0
20231023,183000,386788851,388,388,388,388,0
20231023,182900,386788851,388,388,388,388,0
20231023,182800,386788851,388,388,388,388,0
20231023,182700,386788851,388,388,388,388,0
20231023,182600,386788851,388,388,388,388,0
20231023,182500,386788851,388,388,388,388,0
20231023,182400,386788851,388,388,388,388,0
20231023,182300,386788851,388,388,388,388,0
20231023,182200,386788851,388,388,388,388,0
20231023,182100,386788851,388,388,388,388,0
20231023,182000,386788851,388,388,388,388,0
20231023,181900,386788851,388,388,388,388,0
20231023,181800,386788851,388,388,388,388,0
20231023,181700,386788851,388,388,388,388,0
20231023,181600,386788851,388,388,388,388,0
20231023,181500,386788851,388,388,388,388,0
20231023,181400,386788851,388,388,388,388,0
20231023,181300,386788851,388,388,388,388,19143
20231023,181200,386788851,388,388,388,388,0
20231023,181100,386788851,388,388,388,388,0
20231023,181000,386788851,388,388,388,388,0
20231023,180900,386788851,388,388,388,388,0
20231023,180800,386788851,388,388,388,388,0
20231023,180700,386788851,388,388,388,388,0
20231023,180600,386788851,388,388,388,388,0
20231023,180500,386788851,388,388,388,388,0
20231023,180400,386788851,388,388,388,388,0
20231023,180300,386788851,388,388,388,388,0
20231023,180200,386788851,388,388,388,388,0
20231023,180100,386788851,388,388,388,388,0
20231023,180000,386788851,388,388,388,388,0
20231023,175900,386788851,388,388,388,388,0
20231023,175800,386788851,388,388,388,388,0
20231023,175700,386788851,388,388,388,388,0
20231023,175600,386788851,388,388,388,388,0
20231023,175500,386788851,388,388,388,388,0
20231023,175400,386788851,388,388,388,388,0
20231023,175300,386788851,388,388,388,388,0
20231023,175200,386788851,388,388,388,388,0
20231023,175100,386788851,388,388,388,388,0
20231023,175000,386788851,388,388,388,388,0
20231023,174900,386788851,388,388,388,388,0
20231023,174800,386788851,388,388,388,388,0
20231023,174700,386788851,388,388,388,388,0
20231023,174600,386788851,388,388,388,388,0
20231023,174500,386788851,388,388,388,388,0
20231023,174400,386788851,388,388,388,388,0
20231023,174300,386788851,388,388,388,388,19143
20231023,174200,386788851,388,388,388,388,0
20231023,174100,386788851,388,388,388,388,0
20231023,174000,386788851,388,388,388,388,0
20231023,173900,386788851,388,388,388,388,0
20231023,173800,386788851,388,388,388,388,0
20231023,173700,386788851,388,388,388,388,0
20231023,173600,386788851,388,388,388,388,0
20231023,173500,386788851,388,388,388,388,0
20231023,173400,386788851,388,388,388,388,0
20231023,173300,386788851,388,388,388,388,0
20231023,173200,386788851,388,388,388,388,0
20231023,173100,386788851,388,388,388,388,0
20231023,173000,386788851,388,388,388,388,0
20231023,172900,386788851,388,388,388,388,0
20231023,172800,386788851,388,388,388,388,0
20231023,172700,386788851,388,388,388,388,0
20231023,172600,386788851,388,388,388,388,0
20231023,172500,386788851,388,388,388,388,0
20231023,172400,386788851,388,388,388,388,0
20231023,172300,386788851,388,388,388,388,0
20231023,172200,386788851,388,388,388,388,0
20231023,172100,386788851,388,388,388,388,0
20231023,172000,386788851,388,388,388,388,0
20231023,171900,386788851,388,388,388,388,0
20231023,171800,386788851,388,388,388,388,0
20231023,171700,386788851,388,388,388,388,0
20231023,171600,386788851,388,388,388,388,0
20231023,171500,386788851,388,388,388,388,0
20231023,171400,386788851,388,388,388,388,0
20231023,171300,386788851,388,388,388,388,19143
20231023,171200,386788851,388,388,388,388,0
20231023,171100,386788851,388,388,388,388,0
20231023,171000,386788851,388,388,388,388,0
20231023,170900,386788851,388,388,388,388,0
20231023,170800,386788851,388,388,388,388,0
20231023,170700,386788851,388,388,388,388,0
20231023,170600,386788851,388,388,388,388,0
20231023,170500,386788851,388,388,388,388,0
20231023,170400,386788851,388,388,388,388,0
20231023,170300,386788851,388,388,388,388,0
20231023,170200,386788851,388,388,388,388,0
20231023,170100,386788851,388,388,388,388,0
20231023,170000,386788851,388,388,388,388,0
20231023,165900,386788851,388,388,388,388,0
20231023,165800,386788851,388,388,388,388,0
20231023,165700,386788851,388,388,388,388,0
20231023,165600,386788851,388,388,388,388,0
20231023,165500,386788851,388,388,388,388,0
20231023,165400,386788851,388,388,388,388,0
20231023,165300,386788851,388,388,388,388,0
20231023,165200,386788851,388,388,388,388,0
20231023,165100,386788851,388,388,388,388,0
20231023,165000,386788851,388,388,388,388,0
20231023,164900,386788851,388,388,388,388,0
20231023,164800,386788851,388,388,388,388,0
20231023,164700,386788851,388,388,388,388,0
20231023,164600,386788851,388,388,388,388,0
20231023,164500,386788851,388,388,388,388,0
20231023,164400,386788851,388,388,388,388,0
20231023,164300,386788851,388,388,388,388,19143
20231023,164200,386788851,388,388,388,388,0
20231023,164100,386788851,388,388,388,388,0
20231023,164000,386788851,388,388,388,388,0
20231023,163900,386788851,388,388,388,388,0
20231023,163800,386788851,388,388,388,388,0
20231023,163700,386788851,388,388,388,388,0
20231023,163600,386788851,388,388,388,388,0
20231023,163500,386788851,388,388,388,388,0
20231023,163400,386788851,388,388,388,388,0
20231023,163300,386788851,388,388,388,388,0
20231023,163200,386788851,388,388,388,388,0
20231023,163100,386788851,388,388,388,388,0
20231023,163000,386788851,388,388,388,388,0
20231023,162900,386788851,388,388,388,388,0
20231023,162800,386788851,388,388,388,388,0
20231023,162700,386788851,388,388,388,388,0
20231023,162600,386788851,388,388,388,388,0
20231023,162500,386788851,388,388,388,388,0
20231023,162400,386788851,388,388,388,388,0
20231023,162300,386788851,388,388,388,388,0
20231023,162200,386788851,388,388,388,388,0
20231023,162100,386788851,388,388,388,388,0
20231023,162000,386788851,388,388,388,388,0
20231023,161900,386788851,388,388,388,388,0
20231023,161800,386788851,388,388,388,388,0
20231023,161700,386788851,388,388,388,388,0
20231023,161600,386788851,388,388,388,388,0
20231023,161500,386788851,388,388,388,388,0
20231023,161400,386788851,388,388,388,388,0
20231023,161300,386788851,388,388,388,388,19143
20231023,161200,386788851,388,388,388,388,0
20231023,161100,386788851,388,388,388,388,0
20231023,161000,386788851,388,388,388,388,0
20231023,160900,386788851,388,388,388,388,0
20231023,160800,386788851,388,388,388,388,0
20231023,160700,386788851,388,388,388,388,0
20231023,160600,386788851,388,388,388,388,0
20231023,160500,386788851,388,388,388,388,0
20231023,160400,386788851,388,388,388,388,0
20231023,160300,386788851,388,388,388,388,0
20231023,160200,386788851,388,388,388,388,0
20231023,160100,386788851,388,388,388,388,0
20231023,160000,386788851,388,388,388,388,0
20231023,155900,386788851,388,388,388,388,0
20231023,155800,386788851,388,388,388,388,0
20231023,155700,386788851,388,388,388,388,0
20231023,155600,386788851,388,388,388,388,0
20231023,155500,386788851,388,388,388,388,0
20231023,155400,386788851,388,388,388,388,0
20231023,155300,386788851,388,388,388,388,0
20231023,155200,386788851,388,388,388,388,0
20231023,155100,386788851,388,388,388,388,0
20231023,155000,386788851,388,388,388,388,0
20231023,154900,386788851,388,388,388,388,0
20231023,154800,386788851,388,388,388,388,0
20231023,154700,386788851,388,388,388,388,0
20231023,154600,386788851,388,388,388,388,0
20231023,154500,386788851,388,388,388,388,0
20231023,154400,386788851,388,388,388,388,0
20231023,154300,386788851,388,388,388,388,19143
20231023,154200,386788851,388,388,388,388,0
20231023,154100,386788851,388,388,388,388,0
20231023,154000,386788851,388,388,388,388,0
20231023,153900,386788851,388,388,388,388,0
20231023,153800,386788851,388,388,388,388,0
20231023,153700,386788851,388,388,388,388,0
20231023,153600,386788851,388,388,388,388,0
20231023,153500,386788851,388,388,388,388,0
20231023,153400,386788851,388,388,388,388,0
20231023,153300,386788851,388,388,388,388,0
20231023,153200,386788851,388,388,388,388,0
20231023,153100,386788851,388,388,388,388,0
20231023,153000,386788851,388,388,388,388,19143
20231023,152900,379361367,389,389,389,389,0
20231023,152800,379361367,389,389,389,389,0
20231023,152700,379361367,389,389,389,389,0
20231023,152600,379361367,389,389,389,389,0
20231023,152500,379361367,389,389,389,389,0
20231023,152400,379361367,389,389,389,389,0
20231023,152300,379361367,389,389,389,389,0
20231023,152200,379361367,389,389,389,389,0
20231023,152100,379361367,389,389,389,389,0
20231023,152000,379361367,389,389,389,389,0
20231023,151900,379361367,389,389,389,389,2000
20231023,151800,378583367,388,389,389,388,1101
20231023,151700,378155079,388,388,388,388,10532
20231023,151600,374068663,388,388,388,388,2593
20231023,151500,373062579,389,389,389,389,215
20231023,151400,372978944,389,389,389,389,210
20231023,151300,372897254,389,389,389,389,4406
20231023,151200,371183320,389,390,390,389,3907
20231023,151100,369662494,390,390,390,389,1002
20231023,151000,369272714,389,390,390,389,2393
20231023,150900,368341444,390,390,390,390,312
20231023,150800,368219764,390,390,390,390,34
20231023,150700,368206504,390,390,390,390,557
20231023,150600,367989274,389,389,390,389,3
20231023,150500,367988106,389,389,389,389,0
20231023,150400,367988106,389,390,390,389,3148
20231023,150300,366763533,389,389,389,389,303
20231023,150200,366645666,390,389,390,389,5511
20231023,150100,364496876,390,390,390,390,323
20231023,150000,364370906,390,390,390,390,4
20231023,145900,364369346,390,390,390,389,513
20231023,145800,364169277,390,390,390,390,466
20231023,145700,363987537,390,390,390,390,1
20231023,145600,363987147,390,390,390,390,2570
20231023,145500,362984847,390,389,390,389,1639
20231023,145400,362346362,389,389,389,389,201
20231023,145300,362268173,389,389,389,389,10
20231023,145200,362264283,388,389,389,388,107
20231023,145100,362222667,388,389,389,388,30100
20231023,145000,350543767,389,389,389,389,1850
20231023,144900,349824117,389,389,389,389,30
20231023,144800,349812447,388,388,388,388,0
20231023,144700,349812447,388,388,388,388,100
20231023,144600,349773647,388,390,390,388,7399
20231023,144500,346895427,390,390,390,390,5000
20231023,144400,344945427,390,390,390,390,5001
20231023,144300,342995037,389,389,389,389,3328
20231023,144200,341700445,389,388,389,388,51
20231023,144100,341680607,389,389,389,389,524
20231023,144000,341476771,389,389,389,389,1801
20231023,143900,340776182,389,389,389,389,131
20231023,143800,340725223,389,389,389,389,150
20231023,143700,340666873,390,390,390,390,1
20231023,143600,340666483,389,390,390,389,12336
20231023,143500,335863059,390,390,390,390,900
20231023,143400,335512059,389,389,389,389,5000
20231023,143300,333567059,389,390,390,389,5646
20231023,143200,331369838,390,391,391,390,2050
20231023,143100,330570288,391,391,391,391,30
20231023,143000,330558558,391,390,391,390,2320
20231023,142900,329653738,391,390,391,390,2281
20231023,142800,328764147,390,390,390,390,300
20231023,142700,328647147,390,390,390,390,2000
20231023,142600,327867147,390,390,390,390,3042
20231023,142500,326680767,391,391,391,391,106
20231023,142400,326639321,391,391,391,391,0
20231023,142300,326639321,391,391,391,391,0
20231023,142200,326639321,391,391,391,391,36
20231023,142100,326625245,391,391,391,389,50014
20231023,142000,307135270,391,391,391,391,0
20231023,141900,307135270,391,391,391,391,800
20231023,141800,306822470,392,392,392,392,0
20231023,141700,306822470,392,392,392,392,0
20231023,141600,306822470,392,392,392,392,0
20231023,141500,306822470,392,392,392,392,100
20231023,141400,306783270,392,392,392,392,1
20231023,141300,306782878,392,392,392,391,5301
20231023,141200,304705188,393,393,393,393,100
20231023,141100,304665888,393,393,393,393,0
20231023,141000,304665888,393,392,393,392,2
20231023,140900,304665103,393,393,393,393,9
20231023,140800,304661566,393,393,393,393,3
20231023,140700,304660387,392,392,392,392,0
20231023,140600,304660387,392,392,392,392,225
20231023,140500,304572187,392,392,392,392,199
20231023,140400,304494179,392,392,392,392,1000
20231023,140300,304102179,391,391,391,391,900
20231023,140200,303750279,391,391,391,391,600
20231023,140100,303515679,390,392,392,390,10004
20231023,140000,299605625,392,392,392,392,100
20231023,135900,299566425,392,392,392,392,0
20231023,135800,299566425,392,392,392,392,20
20231023,135700,299558585,392,392,392,392,0
20231023,135600,299558585,392,392,392,391,141
20231023,135500,299503314,392,392,392,392,1
20231023,135400,299502922,392,391,392,391,2925
20231023,135300,298358946,392,392,392,392,0
20231023,135200,298358946,392,392,392,392,0
20231023,135100,298358946,392,392,392,392,22
20231023,135000,298350322,392,391,392,391,1279
20231023,134900,297850232,392,392,392,392,1
20231023,134800,297849840,392,392,392,392,2627
20231023,134700,296820056,392,392,392,392,0
20231023,134600,296820056,392,392,392,392,20001
20231023,134500,288979664,392,391,392,391,200
20231023,134400,288901454,391,391,391,391,1
20231023,134300,288901063,391,391,391,391,2
20231023,134200,288900281,393,393,393,393,201
20231023,134100,288821288,392,392,392,392,2502
20231023,134000,287840504,392,391,392,391,301
20231023,133900,287722513,391,392,392,391,201
20231023,133800,287643722,392,392,392,392,0
20231023,133700,287643722,392,392,392,392,3
20231023,133600,287642546,391,392,392,391,22544
20231023,133500,278827835,392,392,392,392,2500
20231023,133400,277847835,392,392,392,392,3
20231023,133300,277846659,392,392,392,392,5010
20231023,133200,275882739,392,392,392,392,106
20231023,133100,275841187,391,392,392,391,5016
20231023,133000,273879915,392,392,392,392,96
20231023,132900,273842283,392,392,392,391,283
20231023,132800,273731479,392,392,392,392,0
20231023,132700,273731479,392,392,392,392,301
20231023,132600,273613487,392,392,392,392,44
20231023,132500,273596239,392,392,392,392,4134
20231023,132400,271975711,392,392,392,392,118
20231023,132300,271929455,391,391,391,391,1
20231023,132200,271929064,392,392,392,392,1
20231023,132100,271928672,391,392,392,391,12000
20231023,132000,267234672,392,392,392,392,5076
20231023,131900,265244880,392,392,392,392,5000
20231023,131800,263284880,392,391,392,391,51
20231023,131700,263264889,392,392,392,392,0
20231023,131600,263264889,392,392,392,392,0
20231023,131500,263264889,392,392,392,392,0
20231023,131400,263264889,392,392,392,392,0
20231023,131300,263264889,392,392,392,392,1001
20231023,131200,262872497,392,392,392,392,50
20231023,131100,262852897,392,392,392,392,7
20231023,131000,262850153,392,392,392,392,298
20231023,130900,262733337,391,391,391,391,500
20231023,130800,262537837,391,391,391,391,227
20231023,130700,262449080,391,391,391,391,5012
20231023,130600,260489388,391,390,391,390,7507
20231023,130500,257561652,390,390,390,390,0
20231023,130400,257561652,390,390,390,390,2200
20231023,130300,256703652,390,390,390,390,1000
20231023,130200,256313652,391,390,391,390,600
20231023,130100,256079552,391,391,391,391,3
20231023,130000,256078379,391,391,391,391,12
20231023,125900,256073687,391,391,391,391,603
20231023,125800,255837914,390,391,391,390,4848
20231023,125700,253947028,391,391,391,391,47
20231023,125600,253928651,391,391,391,391,0
20231023,125500,253928651,391,391,391,391,320
20231023,125400,253803531,391,391,391,391,1
20231023,125300,253803140,391,391,391,391,32
20231023,125200,253790628,391,391,391,391,403
20231023,125100,253633055,391,391,391,391,11
20231023,125000,253628754,391,391,391,391,1678
20231023,124900,252972656,391,391,391,391,18
20231023,124800,252965618,391,392,392,391,654
20231023,124700,252709903,391,391,391,391,542
20231023,124600,252497981,392,392,392,392,140
20231023,124500,252443101,391,391,391,391,0
20231023,124400,252443101,391,391,391,391,0
20231023,124300,252443101,391,391,391,391,567
20231023,124200,252221404,392,392,392,392,1
20231023,124100,252221012,390,391,392,390,22003
20231023,124000,243635764,392,392,392,392,17
20231023,123900,243629100,392,392,392,392,1007
20231023,123800,243234356,392,392,392,391,519
20231023,123700,243030909,392,392,392,392,1603
20231023,123600,242402533,392,393,393,392,21
20231023,123500,242394281,392,393,393,392,11
20231023,123400,242389959,393,393,393,393,1274
20231023,123300,241889277,393,393,393,393,1
20231023,123200,241888884,393,393,393,392,2058
20231023,123100,241080091,393,393,393,393,40
20231023,123000,241064371,393,393,393,393,99
20231023,122900,241025464,393,393,393,393,150
20231023,122800,240966514,393,393,393,393,10
20231023,122700,240962584,393,393,393,393,0
20231023,122600,240962584,393,393,393,393,10
20231023,122500,240958654,391,391,391,391,0
20231023,122400,240958654,391,391,391,391,1
20231023,122300,240958263,393,393,393,393,2500
20231023,122200,239975763,393,393,393,393,10
20231023,122100,239971833,393,393,393,393,11
20231023,122000,239967510,393,393,393,393,0
20231023,121900,239967510,393,393,393,393,0
20231023,121800,239967510,393,393,393,393,10
20231023,121700,239963580,392,392,392,392,2006
20231023,121600,239177228,393,393,393,393,1
20231023,121500,239176835,391,391,391,391,0
20231023,121400,239176835,391,392,392,391,1011
20231023,121300,238780534,392,392,392,392,1
20231023,121200,238780142,392,392,392,392,62
20231023,121100,238755838,392,392,392,392,1
20231023,121000,238755446,390,390,390,390,0
20231023,120900,238755446,390,391,392,390,4313
20231023,120800,237070935,391,391,391,391,4702
20231023,120700,235232453,393,393,393,393,4
20231023,120600,235230881,392,391,392,390,20055
20231023,120500,227391314,391,390,391,390,33646
20231023,120400,214236628,391,391,391,391,7217
20231023,120300,211414781,391,391,391,391,0
20231023,120200,211414781,391,391,391,391,0
20231023,120100,211414781,391,393,393,391,1918
20231023,120000,210663874,393,393,393,393,11
20231023,115900,210659551,393,393,393,393,1
20231023,115800,210659158,391,392,392,391,3800
20231023,115700,209173344,393,393,393,391,3025
20231023,115600,207988438,393,393,393,393,1
20231023,115500,207988045,392,392,392,392,5000
20231023,115400,206028045,393,393,393,393,6
20231023,115300,206025687,393,393,393,393,16
20231023,115200,206019399,393,393,393,393,100
20231023,115100,205980099,393,393,393,393,0
20231023,115000,205980099,393,393,393,393,1250
20231023,114900,205488849,393,393,393,393,7
20231023,114800,205486098,393,393,393,393,520
20231023,114700,205281738,393,393,393,393,107
20231023,114600,205239687,393,393,393,393,0
20231023,114500,205239687,393,392,393,392,2
20231023,114400,205238902,392,393,393,392,4
20231023,114300,205237332,393,392,393,392,309
20231023,114200,205116203,392,392,392,392,900
20231023,114100,204763403,392,392,392,392,0
20231023,114000,204763403,392,392,392,392,190
20231023,113900,204688923,392,393,393,392,5009
20231023,113800,202725369,393,393,393,393,604
20231023,113700,202487997,393,393,393,393,38
20231023,113600,202473063,393,393,393,393,821
20231023,113500,202150410,392,392,392,392,179
20231023,113400,202080242,392,392,392,392,1052
20231023,113300,201667858,392,392,392,392,10
20231023,113200,201663938,392,392,392,392,1
20231023,113100,201663546,391,391,391,391,0
20231023,113000,201663546,391,391,391,391,400
20231023,112900,201507146,391,392,392,391,4
20231023,112800,201505581,392,392,392,392,18
20231023,112700,201498525,392,392,392,392,37
20231023,112600,201484021,392,392,392,392,9
20231023,112500,201480493,392,391,392,391,8591
20231023,112400,198121405,391,393,393,391,8789
20231023,112300,194681138,393,393,393,393,21
20231023,112200,194672885,393,393,393,393,1321
20231023,112100,194153732,393,393,393,393,0
20231023,112000,194153732,393,393,393,393,0
20231023,111900,194153732,393,393,393,393,16
20231023,111800,194147444,393,393,393,393,33
20231023,111700,194134475,392,394,394,392,8365
20231023,111600,190847111,394,394,394,394,1
20231023,111500,190846717,394,394,394,394,0
20231023,111400,190846717,394,394,394,394,5089
20231023,111300,188841651,395,395,395,395,0
20231023,111200,188841651,395,395,395,395,15
20231023,111100,188835726,395,394,395,394,135
20231023,111000,188782412,395,394,395,394,853
20231023,110900,188445529,394,395,395,394,856
20231023,110800,188108264,394,394,394,394,1117
20231023,110700,187668166,394,394,394,394,1
20231023,110600,187667772,394,394,394,394,3133
20231023,110500,186433370,394,394,394,394,1
20231023,110400,186432976,395,394,395,394,10235
20231023,110300,182395167,394,395,395,394,7223
20231023,110200,179549283,396,395,396,395,5232
20231023,110100,177479642,396,395,396,395,4114
20231023,110000,175854611,394,394,394,394,0
20231023,105900,175854611,394,394,394,394,0
20231023,105800,175854611,394,394,394,394,0
20231023,105700,175854611,394,394,394,394,5
20231023,105600,175852641,394,394,394,394,0
20231023,105500,175852641,394,395,395,394,10042
20231023,105400,171891051,395,394,395,394,5042
20231023,105300,169904461,395,395,395,395,10
20231023,105200,169900511,395,395,395,395,5000
20231023,105100,167925511,395,395,395,394,2671
20231023,105000,166870468,394,394,394,394,204
20231023,104900,166790092,394,394,394,394,0
20231023,104800,166790092,394,394,394,394,3633
20231023,104700,165358690,394,394,394,394,1668
20231023,104600,164701498,394,395,395,394,24
20231023,104500,164692019,394,395,395,394,5885
20231023,104400,162367447,396,396,396,396,6
20231023,104300,162365071,396,396,396,396,3
20231023,104200,162363883,396,396,396,396,5003
20231023,104100,160382695,396,396,397,396,4443
20231023,104000,158623266,397,395,397,395,20812
20231023,103900,150381487,396,396,396,396,20100
20231023,103800,142421887,395,396,396,395,1247
20231023,103700,141928076,395,395,395,395,1
20231023,103600,141927681,395,395,395,395,4860
20231023,103500,140007981,395,394,395,394,339
20231023,103400,139874310,395,395,395,394,102
20231023,103300,139834090,395,395,395,395,27
20231023,103200,139823425,395,395,395,395,1
20231023,103100,139823030,394,394,394,394,1
20231023,103000,139822636,394,394,394,394,0
20231023,102900,139822636,394,394,394,394,1620
20231023,102800,139184356,395,395,395,395,2000
20231023,102700,138394356,394,394,394,394,25
20231023,102600,138384506,394,394,394,394,903
20231023,102500,138028724,394,394,394,394,47
20231023,102400,138010206,394,394,395,394,555
20231023,102300,137791354,392,392,392,392,8939
20231023,102200,134287266,392,394,394,392,956
20231023,102100,133911610,394,394,394,394,414
20231023,102000,133748494,395,395,395,395,1
20231023,101900,133748099,395,395,395,395,227
20231023,101800,133658434,395,393,395,393,29143
20231023,101700,122201675,392,392,392,392,12514
20231023,101600,117296187,392,392,392,392,160
20231023,101500,117233467,392,391,393,391,3714
20231023,101400,115778744,392,392,392,392,204
20231023,101300,115698776,391,391,391,391,0
20231023,101200,115698776,391,391,391,391,824
20231023,101100,115376592,391,391,391,391,12
20231023,101000,115371900,391,391,391,391,70
20231023,100900,115344530,391,391,391,391,1
20231023,100800,115344139,391,392,392,388,26020
20231023,100700,105211295,391,392,392,391,1489
20231023,100600,104629084,392,392,392,392,3440
20231023,100500,103280604,393,393,393,393,573
20231023,100400,103055415,393,393,393,393,1345
20231023,100300,102526830,393,394,394,393,657
20231023,100200,102268568,394,394,394,394,4
20231023,100100,102266992,394,394,394,394,4
20231023,100000,102265416,394,394,394,394,5
20231023,095900,102263446,394,393,394,393,6253
20231023,095800,99805276,393,394,394,393,8943
20231023,095700,96288618,394,395,395,394,4644
20231023,095600,94458881,395,395,395,395,9
20231023,095500,94455326,395,396,396,395,1672
20231023,095400,93794872,395,396,396,395,3566
20231023,095300,92382804,395,395,395,395,3978
20231023,095200,90811494,394,395,395,394,217
20231023,095100,90725990,395,395,395,395,14
20231023,095000,90720460,395,395,395,395,1028
20231023,094900,90314400,394,394,394,394,10119
20231023,094800,86327514,394,395,395,394,11
20231023,094700,86323170,395,395,395,395,1047
20231023,094600,85909605,395,395,395,395,1225
20231023,094500,85425730,397,397,397,397,11
20231023,094400,85421363,397,396,397,395,15009
20231023,094300,79487804,397,399,399,397,795
20231023,094200,79172163,399,398,399,398,506
20231023,094100,78970773,399,399,399,399,1
20231023,094000,78970374,398,397,398,397,14
20231023,093900,78964805,399,399,399,399,31
20231023,093800,78952436,399,399,399,399,167
20231023,093700,78885803,399,399,399,399,86
20231023,093600,78851489,399,396,399,396,14884
20231023,093500,72957419,396,396,396,395,28
20231023,093400,72946336,396,396,396,396,1
20231023,093300,72945940,396,396,396,396,5
20231023,093200,72943960,394,395,395,394,46348
20231023,093100,54636507,395,394,395,394,39
20231023,093000,54621103,395,395,395,395,1
20231023,092900,54620708,394,393,394,392,9778
20231023,092800,50771019,393,394,394,392,8455
20231023,092700,47448198,394,394,394,393,180
20231023,092600,47377436,394,393,394,393,204
20231023,092500,47297243,393,394,394,393,125
20231023,092400,47248116,393,394,394,393,57
20231023,092300,47225659,394,394,394,394,1041
20231023,092200,46815505,395,395,395,395,0
20231023,092100,46815505,395,395,395,395,23
20231023,092000,46806420,394,393,394,390,9578
20231023,091900,43037530,393,392,393,392,1350
20231023,091800,42506982,393,395,396,393,20562
20231023,091700,34401771,396,397,397,396,3616
20231023,091600,32969597,397,398,398,397,564
20231023,091500,32745528,398,396,398,396,5344
20231023,091400,30626694,396,396,396,395,34
20231023,091300,30613232,396,396,396,395,17
20231023,091200,30606504,396,396,396,396,207
20231023,091100,30524532,396,396,396,396,291
20231023,091000,30409296,396,396,396,396,753
20231023,090900,30111108,396,395,396,395,2640
20231023,090800,29067433,395,394,395,394,112
20231023,090700,29023195,394,394,394,394,0
20231023,090600,29023195,394,394,394,393,2153
20231023,090500,28174924,393,392,393,392,117
20231023,090400,28129003,393,391,393,391,968
20231023,090300,27749538,391,392,392,390,7770
20231023,090200,24715182,392,393,393,392,3485
20231023,090100,23347762,393,392,393,391,5403
20231023,090000,21231441,392,386,394,386,54882