stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231026,191400,365640060,399,399,399,399,7790
20231026,191300,365640060,399,399,399,399,0
20231026,191200,365640060,399,399,399,399,0
20231026,191100,365640060,399,399,399,399,0
20231026,191000,365640060,399,399,399,399,0
20231026,190900,365640060,399,399,399,399,0
20231026,190800,365640060,399,399,399,399,0
20231026,190700,365640060,399,399,399,399,0
20231026,190600,365640060,399,399,399,399,0
20231026,190500,365640060,399,399,399,399,0
20231026,190400,365640060,399,399,399,399,0
20231026,190300,365640060,399,399,399,399,0
20231026,190200,365640060,399,399,399,399,0
20231026,190100,365640060,399,399,399,399,0
20231026,190000,365640060,399,399,399,399,0
20231026,185900,365640060,399,399,399,399,0
20231026,185800,365640060,399,399,399,399,0
20231026,185700,365640060,399,399,399,399,0
20231026,185600,365640060,399,399,399,399,0
20231026,185500,365640060,399,399,399,399,0
20231026,185400,365640060,399,399,399,399,0
20231026,185300,365640060,399,399,399,399,0
20231026,185200,365640060,399,399,399,399,0
20231026,185100,365640060,399,399,399,399,0
20231026,185000,365640060,399,399,399,399,0
20231026,184900,365640060,399,399,399,399,0
20231026,184800,365640060,399,399,399,399,0
20231026,184700,365640060,399,399,399,399,0
20231026,184600,365640060,399,399,399,399,0
20231026,184500,365640060,399,399,399,399,0
20231026,184400,365640060,399,399,399,399,7790
20231026,184300,365640060,399,399,399,399,0
20231026,184200,365640060,399,399,399,399,0
20231026,184100,365640060,399,399,399,399,0
20231026,184000,365640060,399,399,399,399,0
20231026,183900,365640060,399,399,399,399,0
20231026,183800,365640060,399,399,399,399,0
20231026,183700,365640060,399,399,399,399,0
20231026,183600,365640060,399,399,399,399,0
20231026,183500,365640060,399,399,399,399,0
20231026,183400,365640060,399,399,399,399,0
20231026,183300,365640060,399,399,399,399,0
20231026,183200,365640060,399,399,399,399,0
20231026,183100,365640060,399,399,399,399,0
20231026,183000,365640060,399,399,399,399,0
20231026,182900,365640060,399,399,399,399,0
20231026,182800,365640060,399,399,399,399,0
20231026,182700,365640060,399,399,399,399,0
20231026,182600,365640060,399,399,399,399,0
20231026,182500,365640060,399,399,399,399,0
20231026,182400,365640060,399,399,399,399,0
20231026,182300,365640060,399,399,399,399,0
20231026,182200,365640060,399,399,399,399,0
20231026,182100,365640060,399,399,399,399,0
20231026,182000,365640060,399,399,399,399,0
20231026,181900,365640060,399,399,399,399,0
20231026,181800,365640060,399,399,399,399,0
20231026,181700,365640060,399,399,399,399,0
20231026,181600,365640060,399,399,399,399,0
20231026,181500,365640060,399,399,399,399,0
20231026,181400,365640060,399,399,399,399,7790
20231026,181300,365640060,399,399,399,399,0
20231026,181200,365640060,399,399,399,399,0
20231026,181100,365640060,399,399,399,399,0
20231026,181000,365640060,399,399,399,399,0
20231026,180900,365640060,399,399,399,399,0
20231026,180800,365640060,399,399,399,399,0
20231026,180700,365640060,399,399,399,399,0
20231026,180600,365640060,399,399,399,399,0
20231026,180500,365640060,399,399,399,399,0
20231026,180400,365640060,399,399,399,399,0
20231026,180300,365640060,399,399,399,399,0
20231026,180200,365640060,399,399,399,399,0
20231026,180100,365640060,399,399,399,399,0
20231026,180000,365640060,399,399,399,399,0
20231026,175900,365640060,399,399,399,399,0
20231026,175800,365640060,399,399,399,399,0
20231026,175700,365640060,399,399,399,399,0
20231026,175600,365640060,399,399,399,399,0
20231026,175500,365640060,399,399,399,399,0
20231026,175400,365640060,399,399,399,399,0
20231026,175300,365640060,399,399,399,399,0
20231026,175200,365640060,399,399,399,399,0
20231026,175100,365640060,399,399,399,399,0
20231026,175000,365640060,399,399,399,399,0
20231026,174900,365640060,399,399,399,399,0
20231026,174800,365640060,399,399,399,399,0
20231026,174700,365640060,399,399,399,399,0
20231026,174600,365640060,399,399,399,399,0
20231026,174500,365640060,399,399,399,399,0
20231026,174400,365640060,399,399,399,399,7790
20231026,174300,365640060,399,399,399,399,0
20231026,174200,365640060,399,399,399,399,0
20231026,174100,365640060,399,399,399,399,0
20231026,174000,365640060,399,399,399,399,0
20231026,173900,365640060,399,399,399,399,0
20231026,173800,365640060,399,399,399,399,0
20231026,173700,365640060,399,399,399,399,0
20231026,173600,365640060,399,399,399,399,0
20231026,173500,365640060,399,399,399,399,0
20231026,173400,365640060,399,399,399,399,0
20231026,173300,365640060,399,399,399,399,0
20231026,173200,365640060,399,399,399,399,0
20231026,173100,365640060,399,399,399,399,0
20231026,173000,365640060,399,399,399,399,0
20231026,172900,365640060,399,399,399,399,0
20231026,172800,365640060,399,399,399,399,0
20231026,172700,365640060,399,399,399,399,0
20231026,172600,365640060,399,399,399,399,0
20231026,172500,365640060,399,399,399,399,0
20231026,172400,365640060,399,399,399,399,0
20231026,172300,365640060,399,399,399,399,0
20231026,172200,365640060,399,399,399,399,0
20231026,172100,365640060,399,399,399,399,0
20231026,172000,365640060,399,399,399,399,0
20231026,171900,365640060,399,399,399,399,0
20231026,171800,365640060,399,399,399,399,0
20231026,171700,365640060,399,399,399,399,0
20231026,171600,365640060,399,399,399,399,0
20231026,171500,365640060,399,399,399,399,0
20231026,171400,365640060,399,399,399,399,7790
20231026,171300,365640060,399,399,399,399,0
20231026,171200,365640060,399,399,399,399,0
20231026,171100,365640060,399,399,399,399,0
20231026,171000,365640060,399,399,399,399,0
20231026,170900,365640060,399,399,399,399,0
20231026,170800,365640060,399,399,399,399,0
20231026,170700,365640060,399,399,399,399,0
20231026,170600,365640060,399,399,399,399,0
20231026,170500,365640060,399,399,399,399,0
20231026,170400,365640060,399,399,399,399,0
20231026,170300,365640060,399,399,399,399,0
20231026,170200,365640060,399,399,399,399,0
20231026,170100,365640060,399,399,399,399,0
20231026,170000,365640060,399,399,399,399,0
20231026,165900,365640060,399,399,399,399,0
20231026,165800,365640060,399,399,399,399,0
20231026,165700,365640060,399,399,399,399,0
20231026,165600,365640060,399,399,399,399,0
20231026,165500,365640060,399,399,399,399,0
20231026,165400,365640060,399,399,399,399,0
20231026,165300,365640060,399,399,399,399,0
20231026,165200,365640060,399,399,399,399,0
20231026,165100,365640060,399,399,399,399,0
20231026,165000,365640060,399,399,399,399,0
20231026,164900,365640060,399,399,399,399,0
20231026,164800,365640060,399,399,399,399,0
20231026,164700,365640060,399,399,399,399,0
20231026,164600,365640060,399,399,399,399,0
20231026,164500,365640060,399,399,399,399,0
20231026,164400,365640060,399,399,399,399,7790
20231026,164300,365640060,399,399,399,399,0
20231026,164200,365640060,399,399,399,399,0
20231026,164100,365640060,399,399,399,399,0
20231026,164000,365640060,399,399,399,399,0
20231026,163900,365640060,399,399,399,399,0
20231026,163800,365640060,399,399,399,399,0
20231026,163700,365640060,399,399,399,399,0
20231026,163600,365640060,399,399,399,399,0
20231026,163500,365640060,399,399,399,399,0
20231026,163400,365640060,399,399,399,399,0
20231026,163300,365640060,399,399,399,399,0
20231026,163200,365640060,399,399,399,399,0
20231026,163100,365640060,399,399,399,399,0
20231026,163000,365640060,399,399,399,399,0
20231026,162900,365640060,399,399,399,399,0
20231026,162800,365640060,399,399,399,399,0
20231026,162700,365640060,399,399,399,399,0
20231026,162600,365640060,399,399,399,399,0
20231026,162500,365640060,399,399,399,399,0
20231026,162400,365640060,399,399,399,399,0
20231026,162300,365640060,399,399,399,399,0
20231026,162200,365640060,399,399,399,399,0
20231026,162100,365640060,399,399,399,399,0
20231026,162000,365640060,399,399,399,399,0
20231026,161900,365640060,399,399,399,399,0
20231026,161800,365640060,399,399,399,399,0
20231026,161700,365640060,399,399,399,399,0
20231026,161600,365640060,399,399,399,399,0
20231026,161500,365640060,399,399,399,399,0
20231026,161400,365640060,399,399,399,399,7790
20231026,161300,365640060,399,399,399,399,0
20231026,161200,365640060,399,399,399,399,0
20231026,161100,365640060,399,399,399,399,0
20231026,161000,365640060,399,399,399,399,0
20231026,160900,365640060,399,399,399,399,0
20231026,160800,365640060,399,399,399,399,0
20231026,160700,365640060,399,399,399,399,0
20231026,160600,365640060,399,399,399,399,0
20231026,160500,365640060,399,399,399,399,0
20231026,160400,365640060,399,399,399,399,0
20231026,160300,365640060,399,399,399,399,0
20231026,160200,365640060,399,399,399,399,0
20231026,160100,365640060,399,399,399,399,0
20231026,160000,365640060,399,399,399,399,0
20231026,155900,365640060,399,399,399,399,0
20231026,155800,365640060,399,399,399,399,0
20231026,155700,365640060,399,399,399,399,0
20231026,155600,365640060,399,399,399,399,0
20231026,155500,365640060,399,399,399,399,0
20231026,155400,365640060,399,399,399,399,0
20231026,155300,365640060,399,399,399,399,0
20231026,155200,365640060,399,399,399,399,0
20231026,155100,365640060,399,399,399,399,0
20231026,155000,365640060,399,399,399,399,0
20231026,154900,365640060,399,399,399,399,0
20231026,154800,365640060,399,399,399,399,0
20231026,154700,365640060,399,399,399,399,0
20231026,154600,365640060,399,399,399,399,0
20231026,154500,365640060,399,399,399,399,0
20231026,154400,365640060,399,399,399,399,7790
20231026,154300,365640060,399,399,399,399,0
20231026,154200,365640060,399,399,399,399,0
20231026,154100,365640060,399,399,399,399,0
20231026,154000,365640060,399,399,399,399,0
20231026,153900,365640060,399,399,399,399,0
20231026,153800,365640060,399,399,399,399,0
20231026,153700,365640060,399,399,399,399,0
20231026,153600,365640060,399,399,399,399,0
20231026,153500,365640060,399,399,399,399,0
20231026,153400,365640060,399,399,399,399,0
20231026,153300,365640060,399,399,399,399,0
20231026,153200,365640060,399,399,399,399,0
20231026,153100,365640060,399,399,399,399,0
20231026,153000,365640060,399,399,399,399,7790
20231026,152900,362531850,400,400,400,400,0
20231026,152800,362531850,400,400,400,400,0
20231026,152700,362531850,400,400,400,400,0
20231026,152600,362531850,400,400,400,400,0
20231026,152500,362531850,400,400,400,400,0
20231026,152400,362531850,400,400,400,400,0
20231026,152300,362531850,400,400,400,400,0
20231026,152200,362531850,400,400,400,400,0
20231026,152100,362531850,400,400,400,400,0
20231026,152000,362531850,400,400,400,400,0
20231026,151900,362531850,400,400,400,400,1
20231026,151800,362531450,400,400,400,399,2599
20231026,151700,361494248,400,400,400,400,0
20231026,151600,361494248,400,401,401,400,3222
20231026,151500,360204936,401,401,401,400,720
20231026,151400,359916416,401,401,401,401,2371
20231026,151300,358965645,401,400,401,400,106
20231026,151200,358923244,400,401,401,400,3
20231026,151100,358922043,400,400,400,400,0
20231026,151000,358922043,400,400,400,400,1
20231026,150900,358921643,400,400,401,400,433
20231026,150800,358748434,399,399,399,399,0
20231026,150700,358748434,399,399,399,399,0
20231026,150600,358748434,399,399,399,399,200
20231026,150500,358668634,400,400,400,400,2
20231026,150400,358667834,400,400,400,400,0
20231026,150300,358667834,400,400,400,400,0
20231026,150200,358667834,400,400,400,400,0
20231026,150100,358667834,400,400,400,400,1124
20231026,150000,358218234,401,401,401,401,100
20231026,145900,358178134,401,401,401,401,2972
20231026,145800,356986362,402,402,402,402,0
20231026,145700,356986362,402,402,402,402,200
20231026,145600,356905962,401,401,401,401,0
20231026,145500,356905962,401,401,401,401,350
20231026,145400,356765612,403,402,403,402,2000
20231026,145300,355960622,402,401,402,401,2699
20231026,145200,354878224,401,401,401,401,500
20231026,145100,354677724,401,401,401,401,0
20231026,145000,354677724,401,401,401,401,0
20231026,144900,354677724,401,401,401,401,1422
20231026,144800,354107502,403,403,403,403,0
20231026,144700,354107502,403,402,404,402,17005
20231026,144600,347248321,400,402,404,400,27495
20231026,144500,336186243,401,399,401,399,32561
20231026,144400,323150926,399,398,399,398,8941
20231026,144300,319589508,398,398,398,398,0
20231026,144200,319589508,398,397,398,397,4404
20231026,144100,317839338,398,397,398,397,5104
20231026,144000,315808046,398,398,398,398,122
20231026,143900,315759490,398,398,398,398,5000
20231026,143800,313769490,398,398,400,398,10550
20231026,143700,309560249,398,395,398,395,18542
20231026,143600,302212753,395,394,395,394,136
20231026,143500,302159133,395,395,395,395,100
20231026,143400,302119633,395,395,396,395,7648
20231026,143300,299098646,396,396,396,396,180
20231026,143200,299027366,396,396,396,396,10
20231026,143100,299023406,396,397,397,396,137
20231026,143000,298969153,397,397,397,396,1053
20231026,142900,298551162,397,397,397,397,25
20231026,142800,298541237,398,398,398,398,408
20231026,142700,298378853,398,398,398,398,0
20231026,142600,298378853,398,396,398,396,3113
20231026,142500,297144342,396,396,396,396,2000
20231026,142400,296352342,396,397,397,396,1599
20231026,142300,295718339,397,398,398,397,508
20231026,142200,295516655,398,398,398,398,500
20231026,142100,295317655,398,397,398,397,23
20231026,142000,295308521,397,397,397,397,3000
20231026,141900,294117521,397,397,397,397,106
20231026,141800,294075439,397,397,397,397,0
20231026,141700,294075439,397,397,397,397,0
20231026,141600,294075439,397,395,398,395,275
20231026,141500,293966528,397,397,397,397,14158
20231026,141400,288345802,398,398,398,398,2877
20231026,141300,287200756,399,399,399,399,500
20231026,141200,287001256,399,399,399,399,2475
20231026,141100,286013731,398,398,399,398,1684
20231026,141000,285342499,398,398,398,398,1
20231026,140900,285342101,397,396,397,396,15893
20231026,140800,279032630,396,397,397,396,1388
20231026,140700,278482970,397,397,397,397,7
20231026,140600,278480191,396,396,397,396,12
20231026,140500,278475438,396,396,396,396,3128
20231026,140400,277236750,397,397,397,397,0
20231026,140300,277236750,397,397,397,397,1
20231026,140200,277236353,396,397,397,396,2572
20231026,140100,276217141,397,398,398,397,10076
20231026,140000,272216893,398,398,398,398,1145
20231026,135900,271761183,401,398,401,398,23266
20231026,135800,262479585,399,397,400,397,15874
20231026,135700,256166871,396,398,398,396,94
20231026,135600,256129645,397,396,397,396,15097
20231026,135500,250142162,396,396,396,396,0
20231026,135400,250142162,396,394,396,394,29502
20231026,135300,238500870,395,392,395,392,42000
20231026,135200,221924561,392,391,392,391,15100
20231026,135100,216005461,391,391,391,391,27
20231026,135000,215994904,391,391,391,391,2000
20231026,134900,215212904,392,392,392,392,15000
20231026,134800,209332904,390,390,390,390,100
20231026,134700,209293904,390,390,390,390,7717
20231026,134600,206284274,390,390,390,390,0
20231026,134500,206284274,390,390,390,390,1
20231026,134400,206283884,390,390,390,390,0
20231026,134300,206283884,390,390,390,390,819
20231026,134200,205964474,389,390,390,389,150
20231026,134100,205906074,390,390,390,390,400
20231026,134000,205750074,390,390,390,390,204
20231026,133900,205670514,390,390,390,390,10000
20231026,133800,201770514,390,390,390,390,6180
20231026,133700,199360314,390,390,390,390,0
20231026,133600,199360314,390,390,390,390,6
20231026,133500,199357974,390,390,390,390,70
20231026,133400,199330674,389,389,389,389,0
20231026,133300,199330674,389,389,389,389,20
20231026,133200,199322894,391,391,391,391,6
20231026,133100,199320548,390,390,390,390,550
20231026,133000,199106048,391,391,391,391,500
20231026,132900,198910548,390,390,390,390,0
20231026,132800,198910548,390,390,390,390,131
20231026,132700,198859458,391,391,391,391,0
20231026,132600,198859458,391,389,391,389,1096
20231026,132500,198432692,390,390,390,390,401
20231026,132400,198276302,391,391,391,391,100
20231026,132300,198237202,391,390,391,389,602
20231026,132200,198002330,390,390,390,390,0
20231026,132100,198002330,390,390,390,390,0
20231026,132000,198002330,390,390,390,390,1
20231026,131900,198001940,391,391,391,391,1
20231026,131800,198001549,391,391,391,391,101
20231026,131700,197962058,390,390,390,390,0
20231026,131600,197962058,390,390,390,390,1003
20231026,131500,197570888,390,390,390,390,0
20231026,131400,197570888,390,390,390,390,18
20231026,131300,197563868,390,390,390,390,0
20231026,131200,197563868,390,390,390,390,3
20231026,131100,197562698,389,390,390,389,51
20231026,131000,197542858,390,390,390,390,26
20231026,130900,197532718,390,390,390,390,34
20231026,130800,197519458,390,390,390,390,0
20231026,130700,197519458,390,390,390,390,0
20231026,130600,197519458,390,390,390,390,6142
20231026,130500,195124078,392,392,392,392,0
20231026,130400,195124078,392,392,392,392,260
20231026,130300,195022158,392,392,392,392,1
20231026,130200,195021766,392,391,392,391,808
20231026,130100,194705583,391,391,391,391,205
20231026,130000,194625428,391,391,391,391,153
20231026,125900,194565605,391,391,391,391,53
20231026,125800,194544882,391,391,391,391,5
20231026,125700,194542927,391,391,391,391,2
20231026,125600,194542145,391,393,393,391,10348
20231026,125500,190496075,393,393,393,393,1
20231026,125400,190495682,391,391,391,391,0
20231026,125300,190495682,391,391,391,391,857
20231026,125200,190160595,392,392,392,392,0
20231026,125100,190160595,392,392,392,392,0
20231026,125000,190160595,392,392,392,392,1
20231026,124900,190160203,393,392,393,391,155
20231026,124800,190099451,392,392,392,392,42
20231026,124700,190082987,392,392,392,392,1570
20231026,124600,189467547,392,392,392,392,5872
20231026,124500,187165723,392,392,392,392,0
20231026,124400,187165723,392,392,392,392,5709
20231026,124300,184927795,391,391,391,391,0
20231026,124200,184927795,391,391,391,391,0
20231026,124100,184927795,391,391,391,391,375
20231026,124000,184781170,391,391,391,391,1391
20231026,123900,184237289,391,391,391,391,0
20231026,123800,184237289,391,391,391,391,0
20231026,123700,184237289,391,391,391,391,200
20231026,123600,184159089,391,391,391,391,0
20231026,123500,184159089,391,391,391,391,0
20231026,123400,184159089,391,391,391,391,500
20231026,123300,183963589,389,391,391,389,108
20231026,123200,183921363,391,391,391,391,700
20231026,123100,183647663,390,390,390,390,1016
20231026,123000,183251423,391,391,391,391,0
20231026,122900,183251423,391,391,391,391,101
20231026,122800,183211932,389,389,389,389,0
20231026,122700,183211932,389,390,390,389,300
20231026,122600,183095171,390,389,390,389,13693
20231026,122500,177755311,389,389,389,389,500
20231026,122400,177560811,389,389,389,389,769
20231026,122300,177261670,389,389,389,389,718
20231026,122200,176982368,390,390,390,390,0
20231026,122100,176982368,390,390,390,390,0
20231026,122000,176982368,390,390,390,390,20
20231026,121900,176974568,390,389,390,389,3599
20231026,121800,175574556,389,389,389,389,0
20231026,121700,175574556,389,390,390,389,781
20231026,121600,175270647,390,390,390,390,889
20231026,121500,174923937,390,390,390,390,300
20231026,121400,174806937,389,389,389,389,5650
20231026,121300,172609087,389,389,390,389,15948
20231026,121200,166392320,389,390,390,389,5381
20231026,121100,164296505,390,390,390,390,13119
20231026,121000,159180095,390,390,390,390,5638
20231026,120900,156981275,392,392,392,392,0
20231026,120800,156981275,392,392,392,392,5
20231026,120700,156979315,392,392,392,392,0
20231026,120600,156979315,392,392,392,392,0
20231026,120500,156979315,392,392,392,392,0
20231026,120400,156979315,392,392,392,392,0
20231026,120300,156979315,392,392,392,392,2
20231026,120200,156978531,392,392,392,392,0
20231026,120100,156978531,392,392,392,392,6
20231026,120000,156976179,391,391,391,391,9
20231026,115900,156972660,391,391,391,391,1254
20231026,115800,156482346,391,391,391,391,2
20231026,115700,156481564,391,391,391,391,184
20231026,115600,156409620,392,392,392,392,1
20231026,115500,156409228,391,391,391,391,300
20231026,115400,156291928,392,393,393,392,946
20231026,115300,155921092,392,392,392,392,0
20231026,115200,155921092,392,392,392,392,222
20231026,115100,155834068,392,392,392,392,0
20231026,115000,155834068,392,392,392,392,797
20231026,114900,155521644,390,390,390,390,0
20231026,114800,155521644,390,390,390,390,0
20231026,114700,155521644,390,390,390,390,0
20231026,114600,155521644,390,390,390,390,0
20231026,114500,155521644,390,390,390,390,0
20231026,114400,155521644,390,390,390,390,608
20231026,114300,155284524,391,391,391,391,600
20231026,114200,155049924,391,391,391,391,131
20231026,114100,154998703,391,391,391,391,0
20231026,114000,154998703,391,391,391,391,1
20231026,113900,154998312,390,391,391,390,2
20231026,113800,154997531,391,390,391,390,550
20231026,113700,154782981,390,391,391,390,2149
20231026,113600,153942757,391,391,391,391,262
20231026,113500,153840315,391,391,391,391,324
20231026,113400,153713631,391,391,391,391,1
20231026,113300,153713240,390,390,390,390,2
20231026,113200,153712460,391,391,391,391,1000
20231026,113100,153321460,392,391,392,391,2
20231026,113000,153320677,391,390,391,390,944
20231026,112900,152951628,390,390,390,390,500
20231026,112800,152756628,390,390,390,390,2763
20231026,112700,151679058,390,390,390,390,2666
20231026,112600,150639318,391,391,391,391,56
20231026,112500,150617422,392,391,392,391,154
20231026,112400,150557204,390,391,391,390,351
20231026,112300,150420313,390,390,390,390,9
20231026,112200,150416803,391,391,391,391,285
20231026,112100,150305368,391,391,391,391,11101
20231026,112000,145964877,392,392,392,392,100
20231026,111900,145925677,392,392,392,392,4
20231026,111800,145924109,392,392,392,392,12
20231026,111700,145919405,392,392,392,392,400
20231026,111600,145762605,391,391,391,391,10
20231026,111500,145758695,391,391,391,391,1999
20231026,111400,144977086,391,391,391,391,1
20231026,111300,144976695,391,391,391,391,1590
20231026,111200,144355005,391,391,391,391,4
20231026,111100,144353441,390,391,391,390,27578
20231026,111000,133585201,392,391,392,391,2603
20231026,110900,132564994,392,392,392,392,5000
20231026,110800,130604994,393,392,393,391,8029
20231026,110700,127457849,392,392,392,392,100
20231026,110600,127418649,392,392,392,392,9
20231026,110500,127415121,392,393,393,392,316
20231026,110400,127291171,393,393,393,393,24
20231026,110300,127281739,393,392,393,392,5
20231026,110200,127279775,393,392,393,391,862
20231026,110100,126941852,392,392,392,392,1
20231026,110000,126941460,392,392,392,392,51
20231026,105900,126921468,392,392,392,392,3077
20231026,105800,125715284,393,393,393,393,1
20231026,105700,125714891,391,392,392,391,5036
20231026,105600,123740813,392,391,392,391,311
20231026,105500,123619203,392,392,392,392,0
20231026,105400,123619203,392,392,392,392,130
20231026,105300,123568243,392,392,392,392,2001
20231026,105200,122783851,392,392,392,392,6147
20231026,105100,120374227,393,393,393,393,1
20231026,105000,120373834,392,392,392,392,0
20231026,104900,120373834,392,392,392,392,0
20231026,104800,120373834,392,392,392,392,0
20231026,104700,120373834,392,392,392,392,1000
20231026,104600,119981834,391,391,391,391,0
20231026,104500,119981834,391,391,391,391,0
20231026,104400,119981834,391,392,392,391,10300
20231026,104300,115950452,393,393,393,393,850
20231026,104200,115616402,394,393,394,393,56
20231026,104100,115594388,394,394,394,394,101
20231026,104000,115554594,394,394,394,394,1000
20231026,103900,115160594,394,394,394,394,91
20231026,103800,115124740,394,392,394,392,11227
20231026,103700,110723750,391,392,392,391,29
20231026,103600,110712383,392,392,392,392,1
20231026,103500,110711991,391,391,391,391,0
20231026,103400,110711991,391,391,391,391,298
20231026,103300,110595473,391,391,391,391,94
20231026,103200,110558719,391,391,391,391,0
20231026,103100,110558719,391,391,391,391,0
20231026,103000,110558719,391,391,391,391,2855
20231026,102900,109442414,391,391,391,391,7856
20231026,102800,106370718,392,392,392,392,14
20231026,102700,106365230,392,392,392,392,8
20231026,102600,106362094,392,392,392,392,208
20231026,102500,106280558,391,391,391,391,1
20231026,102400,106280167,392,392,392,392,0
20231026,102300,106280167,392,393,393,392,9108
20231026,102200,102708823,393,393,393,393,1003
20231026,102100,102314644,392,392,392,392,0
20231026,102000,102314644,392,392,392,392,0
20231026,101900,102314644,392,392,392,392,1000
20231026,101800,101922644,392,392,392,392,10
20231026,101700,101918724,392,392,392,392,0
20231026,101600,101918724,392,390,392,390,142
20231026,101500,101863342,391,391,391,391,0
20231026,101400,101863342,391,391,391,391,2044
20231026,101300,101064138,391,390,391,390,14
20231026,101200,101058677,391,391,391,391,53
20231026,101100,101037954,391,391,391,391,1903
20231026,101000,100293881,391,392,392,391,2250
20231026,100900,99414119,393,393,393,393,0
20231026,100800,99414119,393,393,393,393,22
20231026,100700,99405473,393,392,393,392,130
20231026,100600,99354387,392,393,393,392,32
20231026,100500,99341838,392,392,392,392,714
20231026,100400,99061950,392,392,392,391,4210
20231026,100300,97415621,391,391,391,391,0
20231026,100200,97415621,391,392,392,391,215
20231026,100100,97331541,392,392,392,392,20
20231026,100000,97323701,392,392,392,392,17
20231026,095900,97317037,392,392,392,392,1250
20231026,095800,96827037,392,391,392,391,2531
20231026,095700,95836404,390,391,391,390,667
20231026,095600,95575609,392,393,393,392,35
20231026,095500,95561884,393,393,393,393,32
20231026,095400,95549308,393,393,393,393,0
20231026,095300,95549308,393,393,393,393,56
20231026,095200,95527300,393,393,393,393,165
20231026,095100,95462455,391,392,392,391,3000
20231026,095000,94289363,392,392,392,392,0
20231026,094900,94289363,392,392,392,392,89
20231026,094800,94254475,392,392,392,392,15
20231026,094700,94248595,390,390,390,390,10002
20231026,094600,90347815,390,392,392,390,8060
20231026,094500,87202494,392,393,393,392,275
20231026,094400,87094445,394,394,394,394,4
20231026,094300,87092869,393,394,394,393,506
20231026,094200,86893961,394,391,394,391,1097
20231026,094100,86465031,391,390,391,390,1500
20231026,094000,85879031,390,390,390,390,200
20231026,093900,85801031,390,391,391,390,2746
20231026,093800,84730084,390,391,391,390,5107
20231026,093700,82738251,391,391,391,391,204
20231026,093600,82658487,390,391,391,389,4103
20231026,093500,81060316,390,390,391,390,2017
20231026,093400,80273046,390,391,391,389,29323
20231026,093300,68843067,391,394,394,390,19874
20231026,093200,61069524,394,394,394,394,27
20231026,093100,61058886,394,394,394,394,15
20231026,093000,61052976,392,394,394,392,5428
20231026,092900,58924910,393,393,393,393,2654
20231026,092800,57881888,393,393,393,393,334
20231026,092700,57750626,393,392,393,392,7002
20231026,092600,55005840,393,393,393,392,9418
20231026,092500,51309566,393,393,393,393,1001
20231026,092400,50916173,392,393,393,392,41095
20231026,092300,34782938,394,394,394,394,433
20231026,092200,34612336,394,394,394,394,5359
20231026,092100,32500890,394,395,395,394,3363
20231026,092000,31174866,395,394,395,394,129
20231026,091900,31124039,394,394,394,394,3490
20231026,091800,29748979,394,394,394,394,8
20231026,091700,29745827,394,393,394,393,1064
20231026,091600,29327612,393,396,396,393,27469
20231026,091500,18489161,397,397,397,397,501
20231026,091400,18290264,395,395,395,395,1008
20231026,091300,17892104,395,394,395,394,846
20231026,091200,17558743,394,394,394,394,1021
20231026,091100,17156469,394,395,396,394,8004
20231026,091000,13997269,395,395,396,395,3403
20231026,090900,12653008,396,396,396,396,61
20231026,090800,12628852,396,396,396,396,129
20231026,090700,12577768,397,397,397,397,167
20231026,090600,12511469,396,396,396,396,589
20231026,090500,12278225,396,396,396,396,1023
20231026,090400,11873117,395,395,395,395,1
20231026,090300,11872722,395,395,395,394,3604
20231026,090200,10450343,395,394,396,394,6042
20231026,090100,8059135,393,394,394,393,4131
20231026,090000,6435450,394,394,396,394,16332