stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231019,193500,83978237,170,170,170,170,5505
20231019,193400,83978237,170,170,170,170,0
20231019,193300,83978237,170,170,170,170,0
20231019,193200,83978237,170,170,170,170,0
20231019,193100,83978237,170,170,170,170,0
20231019,193000,83978237,170,170,170,170,0
20231019,192900,83978237,170,170,170,170,0
20231019,192800,83978237,170,170,170,170,0
20231019,192700,83978237,170,170,170,170,0
20231019,192600,83978237,170,170,170,170,0
20231019,192500,83978237,170,170,170,170,0
20231019,192400,83978237,170,170,170,170,0
20231019,192300,83978237,170,170,170,170,0
20231019,192200,83978237,170,170,170,170,0
20231019,192100,83978237,170,170,170,170,0
20231019,192000,83978237,170,170,170,170,0
20231019,191900,83978237,170,170,170,170,0
20231019,191800,83978237,170,170,170,170,0
20231019,191700,83978237,170,170,170,170,0
20231019,191600,83978237,170,170,170,170,0
20231019,191500,83978237,170,170,170,170,0
20231019,191400,83978237,170,170,170,170,0
20231019,191300,83978237,170,170,170,170,0
20231019,191200,83978237,170,170,170,170,0
20231019,191100,83978237,170,170,170,170,0
20231019,191000,83978237,170,170,170,170,0
20231019,190900,83978237,170,170,170,170,0
20231019,190800,83978237,170,170,170,170,0
20231019,190700,83978237,170,170,170,170,0
20231019,190600,83978237,170,170,170,170,0
20231019,190500,83978237,170,170,170,170,5505
20231019,190400,83978237,170,170,170,170,0
20231019,190300,83978237,170,170,170,170,0
20231019,190200,83978237,170,170,170,170,0
20231019,190100,83978237,170,170,170,170,0
20231019,190000,83978237,170,170,170,170,0
20231019,185900,83978237,170,170,170,170,0
20231019,185800,83978237,170,170,170,170,0
20231019,185700,83978237,170,170,170,170,0
20231019,185600,83978237,170,170,170,170,0
20231019,185500,83978237,170,170,170,170,0
20231019,185400,83978237,170,170,170,170,0
20231019,185300,83978237,170,170,170,170,0
20231019,185200,83978237,170,170,170,170,0
20231019,185100,83978237,170,170,170,170,0
20231019,185000,83978237,170,170,170,170,0
20231019,184900,83978237,170,170,170,170,0
20231019,184800,83978237,170,170,170,170,0
20231019,184700,83978237,170,170,170,170,0
20231019,184600,83978237,170,170,170,170,0
20231019,184500,83978237,170,170,170,170,0
20231019,184400,83978237,170,170,170,170,0
20231019,184300,83978237,170,170,170,170,0
20231019,184200,83978237,170,170,170,170,0
20231019,184100,83978237,170,170,170,170,0
20231019,184000,83978237,170,170,170,170,0
20231019,183900,83978237,170,170,170,170,0
20231019,183800,83978237,170,170,170,170,0
20231019,183700,83978237,170,170,170,170,0
20231019,183600,83978237,170,170,170,170,0
20231019,183500,83978237,170,170,170,170,5505
20231019,183400,83978237,170,170,170,170,0
20231019,183300,83978237,170,170,170,170,0
20231019,183200,83978237,170,170,170,170,0
20231019,183100,83978237,170,170,170,170,0
20231019,183000,83978237,170,170,170,170,0
20231019,182900,83978237,170,170,170,170,0
20231019,182800,83978237,170,170,170,170,0
20231019,182700,83978237,170,170,170,170,0
20231019,182600,83978237,170,170,170,170,0
20231019,182500,83978237,170,170,170,170,0
20231019,182400,83978237,170,170,170,170,0
20231019,182300,83978237,170,170,170,170,0
20231019,182200,83978237,170,170,170,170,0
20231019,182100,83978237,170,170,170,170,0
20231019,182000,83978237,170,170,170,170,0
20231019,181900,83978237,170,170,170,170,0
20231019,181800,83978237,170,170,170,170,0
20231019,181700,83978237,170,170,170,170,0
20231019,181600,83978237,170,170,170,170,0
20231019,181500,83978237,170,170,170,170,0
20231019,181400,83978237,170,170,170,170,0
20231019,181300,83978237,170,170,170,170,0
20231019,181200,83978237,170,170,170,170,0
20231019,181100,83978237,170,170,170,170,0
20231019,181000,83978237,170,170,170,170,0
20231019,180900,83978237,170,170,170,170,0
20231019,180800,83978237,170,170,170,170,0
20231019,180700,83978237,170,170,170,170,0
20231019,180600,83978237,170,170,170,170,0
20231019,180500,83978237,170,170,170,170,5505
20231019,180400,83978237,170,170,170,170,0
20231019,180300,83978237,170,170,170,170,0
20231019,180200,83978237,170,170,170,170,0
20231019,180100,83978237,170,170,170,170,0
20231019,180000,83978237,170,170,170,170,0
20231019,175900,83978237,170,170,170,170,0
20231019,175800,83978237,170,170,170,170,0
20231019,175700,83978237,170,170,170,170,0
20231019,175600,83978237,170,170,170,170,0
20231019,175500,83978237,170,170,170,170,0
20231019,175400,83978237,170,170,170,170,0
20231019,175300,83978237,170,170,170,170,0
20231019,175200,83978237,170,170,170,170,0
20231019,175100,83978237,170,170,170,170,0
20231019,175000,83978237,170,170,170,170,0
20231019,174900,83978237,170,170,170,170,0
20231019,174800,83978237,170,170,170,170,0
20231019,174700,83978237,170,170,170,170,0
20231019,174600,83978237,170,170,170,170,0
20231019,174500,83978237,170,170,170,170,0
20231019,174400,83978237,170,170,170,170,0
20231019,174300,83978237,170,170,170,170,0
20231019,174200,83978237,170,170,170,170,0
20231019,174100,83978237,170,170,170,170,0
20231019,174000,83978237,170,170,170,170,0
20231019,173900,83978237,170,170,170,170,0
20231019,173800,83978237,170,170,170,170,0
20231019,173700,83978237,170,170,170,170,0
20231019,173600,83978237,170,170,170,170,0
20231019,173500,83978237,170,170,170,170,5505
20231019,173400,83978237,170,170,170,170,0
20231019,173300,83978237,170,170,170,170,0
20231019,173200,83978237,170,170,170,170,0
20231019,173100,83978237,170,170,170,170,0
20231019,173000,83978237,170,170,170,170,0
20231019,172900,83978237,170,170,170,170,0
20231019,172800,83978237,170,170,170,170,0
20231019,172700,83978237,170,170,170,170,0
20231019,172600,83978237,170,170,170,170,0
20231019,172500,83978237,170,170,170,170,0
20231019,172400,83978237,170,170,170,170,0
20231019,172300,83978237,170,170,170,170,0
20231019,172200,83978237,170,170,170,170,0
20231019,172100,83978237,170,170,170,170,0
20231019,172000,83978237,170,170,170,170,0
20231019,171900,83978237,170,170,170,170,0
20231019,171800,83978237,170,170,170,170,0
20231019,171700,83978237,170,170,170,170,0
20231019,171600,83978237,170,170,170,170,0
20231019,171500,83978237,170,170,170,170,0
20231019,171400,83978237,170,170,170,170,0
20231019,171300,83978237,170,170,170,170,0
20231019,171200,83978237,170,170,170,170,0
20231019,171100,83978237,170,170,170,170,0
20231019,171000,83978237,170,170,170,170,0
20231019,170900,83978237,170,170,170,170,0
20231019,170800,83978237,170,170,170,170,0
20231019,170700,83978237,170,170,170,170,0
20231019,170600,83978237,170,170,170,170,0
20231019,170500,83978237,170,170,170,170,5505
20231019,170400,83978237,170,170,170,170,0
20231019,170300,83978237,170,170,170,170,0
20231019,170200,83978237,170,170,170,170,0
20231019,170100,83978237,170,170,170,170,0
20231019,170000,83978237,170,170,170,170,0
20231019,165900,83978237,170,170,170,170,0
20231019,165800,83978237,170,170,170,170,0
20231019,165700,83978237,170,170,170,170,0
20231019,165600,83978237,170,170,170,170,0
20231019,165500,83978237,170,170,170,170,0
20231019,165400,83978237,170,170,170,170,0
20231019,165300,83978237,170,170,170,170,0
20231019,165200,83978237,170,170,170,170,0
20231019,165100,83978237,170,170,170,170,0
20231019,165000,83978237,170,170,170,170,0
20231019,164900,83978237,170,170,170,170,0
20231019,164800,83978237,170,170,170,170,0
20231019,164700,83978237,170,170,170,170,0
20231019,164600,83978237,170,170,170,170,0
20231019,164500,83978237,170,170,170,170,0
20231019,164400,83978237,170,170,170,170,0
20231019,164300,83978237,170,170,170,170,0
20231019,164200,83978237,170,170,170,170,0
20231019,164100,83978237,170,170,170,170,0
20231019,164000,83978237,170,170,170,170,0
20231019,163900,83978237,170,170,170,170,0
20231019,163800,83978237,170,170,170,170,0
20231019,163700,83978237,170,170,170,170,0
20231019,163600,83978237,170,170,170,170,0
20231019,163500,83978237,170,170,170,170,5505
20231019,163400,83978237,170,170,170,170,0
20231019,163300,83978237,170,170,170,170,0
20231019,163200,83978237,170,170,170,170,0
20231019,163100,83978237,170,170,170,170,0
20231019,163000,83978237,170,170,170,170,0
20231019,162900,83978237,170,170,170,170,0
20231019,162800,83978237,170,170,170,170,0
20231019,162700,83978237,170,170,170,170,0
20231019,162600,83978237,170,170,170,170,0
20231019,162500,83978237,170,170,170,170,0
20231019,162400,83978237,170,170,170,170,0
20231019,162300,83978237,170,170,170,170,0
20231019,162200,83978237,170,170,170,170,0
20231019,162100,83978237,170,170,170,170,0
20231019,162000,83978237,170,170,170,170,0
20231019,161900,83978237,170,170,170,170,0
20231019,161800,83978237,170,170,170,170,0
20231019,161700,83978237,170,170,170,170,0
20231019,161600,83978237,170,170,170,170,0
20231019,161500,83978237,170,170,170,170,0
20231019,161400,83978237,170,170,170,170,0
20231019,161300,83978237,170,170,170,170,0
20231019,161200,83978237,170,170,170,170,0
20231019,161100,83978237,170,170,170,170,0
20231019,161000,83978237,170,170,170,170,0
20231019,160900,83978237,170,170,170,170,0
20231019,160800,83978237,170,170,170,170,0
20231019,160700,83978237,170,170,170,170,0
20231019,160600,83978237,170,170,170,170,0
20231019,160500,83978237,170,170,170,170,5505
20231019,160400,83978237,170,170,170,170,0
20231019,160300,83978237,170,170,170,170,0
20231019,160200,83978237,170,170,170,170,0
20231019,160100,83978237,170,170,170,170,0
20231019,160000,83978237,170,170,170,170,0
20231019,155900,83978237,170,170,170,170,0
20231019,155800,83978237,170,170,170,170,0
20231019,155700,83978237,170,170,170,170,0
20231019,155600,83978237,170,170,170,170,0
20231019,155500,83978237,170,170,170,170,0
20231019,155400,83978237,170,170,170,170,0
20231019,155300,83978237,170,170,170,170,0
20231019,155200,83978237,170,170,170,170,0
20231019,155100,83978237,170,170,170,170,0
20231019,155000,83978237,170,170,170,170,0
20231019,154900,83978237,170,170,170,170,0
20231019,154800,83978237,170,170,170,170,0
20231019,154700,83978237,170,170,170,170,0
20231019,154600,83978237,170,170,170,170,0
20231019,154500,83978237,170,170,170,170,0
20231019,154400,83978237,170,170,170,170,0
20231019,154300,83978237,170,170,170,170,0
20231019,154200,83978237,170,170,170,170,0
20231019,154100,83978237,170,170,170,170,0
20231019,154000,83978237,170,170,170,170,0
20231019,153900,83978237,170,170,170,170,0
20231019,153800,83978237,170,170,170,170,0
20231019,153700,83978237,170,170,170,170,0
20231019,153600,83978237,170,170,170,170,0
20231019,153500,83978237,170,170,170,170,5505
20231019,153400,83978237,170,170,170,170,0
20231019,153300,83978237,170,170,170,170,0
20231019,153200,83978237,170,170,170,170,0
20231019,153100,83978237,170,170,170,170,0
20231019,153000,83978237,170,170,170,170,5505
20231019,152900,83042387,170,170,170,170,0
20231019,152800,83042387,170,170,170,170,0
20231019,152700,83042387,170,170,170,170,0
20231019,152600,83042387,170,170,170,170,0
20231019,152500,83042387,170,170,170,170,0
20231019,152400,83042387,170,170,170,170,0
20231019,152300,83042387,170,170,170,170,0
20231019,152200,83042387,170,170,170,170,0
20231019,152100,83042387,170,170,170,170,0
20231019,152000,83042387,170,170,170,170,0
20231019,151900,83042387,170,170,170,169,492
20231019,151800,82959166,170,168,170,167,5356
20231019,151700,82058675,169,169,169,169,3
20231019,151600,82058168,168,169,169,168,405
20231019,151500,81990123,168,168,168,168,400
20231019,151400,81922923,168,168,168,168,100
20231019,151300,81906123,168,169,169,168,903
20231019,151200,81754416,168,168,168,168,90
20231019,151100,81739296,168,168,168,168,0
20231019,151000,81739296,168,168,168,168,77
20231019,150900,81726360,168,168,168,168,4
20231019,150800,81725688,168,168,168,168,1095
20231019,150700,81541728,168,168,168,168,5987
20231019,150600,80535912,168,168,168,168,7734
20231019,150500,79236600,168,168,169,168,3
20231019,150400,79236095,169,169,169,169,10
20231019,150300,79234405,169,169,169,169,0
20231019,150200,79234405,169,169,169,169,0
20231019,150100,79234405,169,169,169,169,0
20231019,150000,79234405,169,169,169,169,10
20231019,145900,79232715,169,169,169,168,234
20231019,145800,79193373,169,169,169,169,100
20231019,145700,79176473,169,169,169,169,104
20231019,145600,79158897,169,169,169,169,0
20231019,145500,79158897,169,169,169,169,0
20231019,145400,79158897,169,169,169,169,6
20231019,145300,79157883,169,169,169,169,1
20231019,145200,79157714,169,169,169,169,7
20231019,145100,79156531,169,169,169,169,0
20231019,145000,79156531,169,169,169,169,0
20231019,144900,79156531,169,169,169,169,1
20231019,144800,79156362,169,169,169,168,433
20231019,144700,79083588,169,169,169,169,0
20231019,144600,79083588,169,169,169,169,0
20231019,144500,79083588,169,169,169,169,807
20231019,144400,78947205,169,170,170,169,238
20231019,144300,78906862,169,169,169,169,0
20231019,144200,78906862,169,169,169,169,0
20231019,144100,78906862,169,169,169,169,7
20231019,144000,78905679,170,170,170,170,925
20231019,143900,78748429,169,169,169,169,0
20231019,143800,78748429,169,169,169,169,30
20231019,143700,78743359,169,169,169,169,4
20231019,143600,78742683,170,170,170,170,0
20231019,143500,78742683,170,170,170,170,1
20231019,143400,78742513,170,170,170,170,1
20231019,143300,78742343,170,170,170,170,21
20231019,143200,78738773,170,169,170,169,71
20231019,143100,78726773,168,168,168,168,300
20231019,143000,78676373,168,168,168,168,0
20231019,142900,78676373,168,168,168,168,0
20231019,142800,78676373,168,168,168,168,327
20231019,142700,78621437,169,169,169,169,1
20231019,142600,78621268,168,168,169,168,4
20231019,142500,78620594,169,168,169,168,3005
20231019,142400,78115752,168,169,169,168,2
20231019,142300,78115415,169,169,169,169,100
20231019,142200,78098515,169,169,169,169,403
20231019,142100,78030408,169,169,169,169,710
20231019,142000,77910418,168,168,168,168,1
20231019,141900,77910250,169,169,169,169,1
20231019,141800,77910081,169,169,169,169,401
20231019,141700,77842312,169,169,169,169,272
20231019,141600,77796344,169,169,169,169,1531
20231019,141500,77537605,169,169,169,169,10
20231019,141400,77535915,169,169,169,169,9432
20231019,141300,75941907,169,169,169,169,3050
20231019,141200,75426457,169,169,169,169,100
20231019,141100,75409557,169,169,169,169,600
20231019,141000,75308157,169,169,169,169,10110
20231019,140900,73599567,169,169,169,169,15
20231019,140800,73597032,169,169,169,169,0
20231019,140700,73597032,169,169,169,169,579
20231019,140600,73499181,169,169,169,169,100
20231019,140500,73482281,169,169,169,169,159
20231019,140400,73455410,170,170,170,170,10
20231019,140300,73453710,169,169,169,169,15405
20231019,140200,70850265,169,169,169,169,8
20231019,140100,70848913,169,169,169,169,1018
20231019,140000,70676871,169,169,169,169,1
20231019,135900,70676702,169,169,169,167,411
20231019,135800,70607245,167,167,167,167,0
20231019,135700,70607245,167,167,167,167,0
20231019,135600,70607245,167,167,167,167,1002
20231019,135500,70439911,167,167,167,167,0
20231019,135400,70439911,167,167,167,167,141
20231019,135300,70416364,168,168,168,168,1146
20231019,135200,70223836,168,168,168,168,0
20231019,135100,70223836,168,168,168,168,39
20231019,135000,70217284,168,168,168,168,0
20231019,134900,70217284,168,168,168,168,34
20231019,134800,70211572,168,168,168,168,0
20231019,134700,70211572,168,168,168,168,333
20231019,134600,70155628,169,169,169,169,0
20231019,134500,70155628,169,169,169,169,6981
20231019,134400,68975839,169,169,169,169,63
20231019,134300,68965192,168,168,168,168,0
20231019,134200,68965192,168,168,168,168,0
20231019,134100,68965192,168,168,168,168,0
20231019,134000,68965192,168,167,168,167,3867
20231019,133900,68315546,168,168,168,168,2355
20231019,133800,67919906,168,168,168,168,78
20231019,133700,67906802,168,168,168,168,8
20231019,133600,67905458,169,169,169,169,30
20231019,133500,67900388,169,169,169,169,600
20231019,133400,67798988,169,169,169,169,3
20231019,133300,67798481,169,169,169,169,0
20231019,133200,67798481,169,169,169,169,1
20231019,133100,67798312,168,168,168,168,0
20231019,133000,67798312,168,168,168,168,0
20231019,132900,67798312,168,169,169,168,1011
20231019,132800,67627463,169,169,169,169,100
20231019,132700,67610563,169,169,169,169,0
20231019,132600,67610563,169,169,169,169,0
20231019,132500,67610563,169,169,169,169,0
20231019,132400,67610563,169,168,169,168,10
20231019,132300,67608874,169,168,169,168,25
20231019,132200,67604663,169,169,169,169,11
20231019,132100,67602804,169,169,169,169,16
20231019,132000,67600100,169,169,169,169,0
20231019,131900,67600100,169,168,169,168,502
20231019,131800,67515762,169,169,169,169,0
20231019,131700,67515762,169,168,169,168,27
20231019,131600,67511214,169,169,169,168,977
20231019,131500,67346652,168,168,168,168,200
20231019,131400,67313052,168,168,168,168,84
20231019,131300,67298940,167,167,167,167,0
20231019,131200,67298940,167,167,167,167,0
20231019,131100,67298940,167,167,167,167,640
20231019,131000,67192060,166,168,168,166,11046
20231019,130900,65350481,168,168,168,168,3000
20231019,130800,64846481,169,169,169,169,0
20231019,130700,64846481,169,169,169,169,0
20231019,130600,64846481,169,169,169,169,0
20231019,130500,64846481,169,169,169,169,0
20231019,130400,64846481,169,169,169,169,5
20231019,130300,64845636,168,168,168,168,0
20231019,130200,64845636,168,168,168,168,0
20231019,130100,64845636,168,168,168,168,0
20231019,130000,64845636,168,168,168,168,0
20231019,125900,64845636,168,168,168,168,162
20231019,125800,64818420,168,168,168,168,130
20231019,125700,64796580,168,168,168,168,213
20231019,125600,64760796,168,168,168,168,0
20231019,125500,64760796,168,168,168,168,0
20231019,125400,64760796,168,168,168,168,0
20231019,125300,64760796,168,168,168,168,0
20231019,125200,64760796,168,168,168,168,18392
20231019,125100,61670940,168,168,168,168,1000
20231019,125000,61502940,168,168,168,168,1103
20231019,124900,61317636,169,169,169,169,1
20231019,124800,61317467,168,169,169,168,6
20231019,124700,61316456,168,168,169,168,8
20231019,124600,61315109,169,169,169,169,0
20231019,124500,61315109,169,169,169,169,2364
20231019,124400,60915593,168,169,169,168,12
20231019,124300,60913573,169,169,169,169,0
20231019,124200,60913573,169,169,169,169,10
20231019,124100,60911883,168,168,168,168,1001
20231019,124000,60743715,168,168,168,168,0
20231019,123900,60743715,168,168,168,168,0
20231019,123800,60743715,168,168,168,168,1655
20231019,123700,60465675,168,168,168,168,0
20231019,123600,60465675,168,168,168,168,0
20231019,123500,60465675,168,168,168,168,200
20231019,123400,60432075,168,168,168,168,1471
20231019,123300,60184947,169,169,169,169,0
20231019,123200,60184947,169,169,169,169,0
20231019,123100,60184947,169,169,169,169,1200
20231019,123000,59982147,168,168,168,168,0
20231019,122900,59982147,168,168,168,168,1
20231019,122800,59981979,169,169,169,169,0
20231019,122700,59981979,169,169,169,169,0
20231019,122600,59981979,169,169,169,169,0
20231019,122500,59981979,169,169,169,169,10
20231019,122400,59980289,169,169,169,169,100
20231019,122300,59963389,168,168,168,168,0
20231019,122200,59963389,168,168,168,168,0
20231019,122100,59963389,168,168,168,168,0
20231019,122000,59963389,168,168,168,168,338
20231019,121900,59906605,168,168,168,168,320
20231019,121800,59852845,168,168,168,168,0
20231019,121700,59852845,168,168,168,168,1300
20231019,121600,59634445,168,168,168,168,3440
20231019,121500,59056525,168,168,168,168,0
20231019,121400,59056525,168,168,168,168,0
20231019,121300,59056525,168,168,168,168,50
20231019,121200,59048125,168,168,168,168,4559
20231019,121100,58282213,168,168,168,168,0
20231019,121000,58282213,168,168,168,168,146
20231019,120900,58257685,168,168,168,168,0
20231019,120800,58257685,168,168,168,168,0
20231019,120700,58257685,168,168,168,168,1000
20231019,120600,58089685,168,168,168,168,18
20231019,120500,58086661,168,168,168,168,79
20231019,120400,58073389,168,168,168,168,633
20231019,120300,57967045,168,168,168,168,0
20231019,120200,57967045,168,168,168,168,20
20231019,120100,57963685,168,168,168,168,0
20231019,120000,57963685,168,168,168,168,0
20231019,115900,57963685,168,168,168,168,1
20231019,115800,57963517,168,168,168,168,11
20231019,115700,57961669,168,168,168,168,0
20231019,115600,57961669,168,168,168,168,0
20231019,115500,57961669,168,168,168,168,239
20231019,115400,57921517,168,168,168,168,1666
20231019,115300,57641629,168,168,168,168,751
20231019,115200,57515461,168,168,168,168,0
20231019,115100,57515461,168,168,168,168,0
20231019,115000,57515461,168,168,168,168,12
20231019,114900,57513445,168,168,168,168,103
20231019,114800,57496141,169,169,169,169,0
20231019,114700,57496141,169,169,169,169,0
20231019,114600,57496141,169,169,169,169,0
20231019,114500,57496141,169,169,169,169,13520
20231019,114400,55211261,169,169,169,169,84
20231019,114300,55197065,169,169,169,167,592
20231019,114200,55097467,169,169,169,169,1
20231019,114100,55097298,167,167,167,167,22
20231019,114000,55093624,169,169,169,169,5299
20231019,113900,54198093,169,169,169,169,6
20231019,113800,54197079,168,168,168,168,26591
20231019,113700,49729791,168,168,168,168,13409
20231019,113600,47477079,168,168,168,168,0
20231019,113500,47477079,168,168,168,168,2
20231019,113400,47476743,167,167,167,167,0
20231019,113300,47476743,167,167,167,167,1000
20231019,113200,47309743,168,168,168,168,0
20231019,113100,47309743,168,167,168,167,313
20231019,113000,47257459,168,167,168,167,500
20231019,112900,47173859,168,167,168,167,218
20231019,112800,47137247,168,168,168,168,3
20231019,112700,47136743,168,168,168,168,30
20231019,112600,47131703,167,168,168,167,70
20231019,112500,47120012,168,168,168,168,0
20231019,112400,47120012,168,168,168,168,1
20231019,112300,47119844,167,167,167,167,0
20231019,112200,47119844,167,167,167,167,0
20231019,112100,47119844,167,167,167,167,40
20231019,112000,47113164,167,167,167,167,0
20231019,111900,47113164,167,167,167,167,0
20231019,111800,47113164,167,167,167,167,0
20231019,111700,47113164,167,167,167,167,0
20231019,111600,47113164,167,167,167,167,1206
20231019,111500,46911762,167,167,167,167,0
20231019,111400,46911762,167,167,167,167,0
20231019,111300,46911762,167,167,167,167,1
20231019,111200,46911595,167,167,167,167,1673
20231019,111100,46632204,168,168,168,168,15
20231019,111000,46629684,168,168,168,168,0
20231019,110900,46629684,168,168,168,168,0
20231019,110800,46629684,168,168,168,168,1010
20231019,110700,46460004,168,168,168,168,0
20231019,110600,46460004,168,168,168,165,5880
20231019,110500,45478527,168,168,168,168,1
20231019,110400,45478359,168,168,168,168,0
20231019,110300,45478359,168,168,168,168,0
20231019,110200,45478359,168,168,168,168,0
20231019,110100,45478359,168,168,168,168,3054
20231019,110000,44965287,168,169,169,168,1044
20231019,105900,44788895,169,168,169,168,10521
20231019,105800,43010847,168,168,168,168,433
20231019,105700,42938103,168,168,168,168,567
20231019,105600,42842847,168,167,168,167,2389
20231019,105500,42441496,167,167,168,167,15264
20231019,105400,39877325,167,167,167,167,5875
20231019,105300,38896200,167,166,167,166,19
20231019,105200,38893035,166,166,166,166,0
20231019,105100,38893035,166,166,166,166,0
20231019,105000,38893035,166,166,166,166,1181
20231019,104900,38696989,166,166,166,166,1000
20231019,104800,38530989,166,166,166,166,8
20231019,104700,38529661,166,166,166,166,54
20231019,104600,38520697,166,166,166,166,0
20231019,104500,38520697,166,166,166,166,0
20231019,104400,38520697,166,166,166,166,100
20231019,104300,38504097,166,166,166,166,238
20231019,104200,38464589,166,167,167,166,131
20231019,104100,38442713,167,167,167,167,539
20231019,104000,38352700,167,167,167,167,50
20231019,103900,38344350,167,167,167,167,4
20231019,103800,38343682,167,167,168,167,102
20231019,103700,38326647,167,167,167,167,0
20231019,103600,38326647,167,167,167,167,18010
20231019,103500,35318977,167,167,167,167,0
20231019,103400,35318977,167,167,167,167,501
20231019,103300,35235310,167,167,167,167,6
20231019,103200,35234308,167,167,167,167,0
20231019,103100,35234308,167,167,167,167,31410
20231019,103000,29988838,167,167,167,167,14
20231019,102900,29986500,167,167,167,165,3628
20231019,102800,29386654,167,167,167,167,718
20231019,102700,29266748,167,167,167,167,25
20231019,102600,29262573,166,166,166,166,14537
20231019,102500,26849431,166,166,166,166,0
20231019,102400,26849431,166,166,166,166,1471
20231019,102300,26605245,166,166,166,166,0
20231019,102200,26605245,166,166,166,166,18
20231019,102100,26602257,166,166,166,166,0
20231019,102000,26602257,166,166,166,166,0
20231019,101900,26602257,166,164,166,164,110
20231019,101800,26584197,166,166,166,166,0
20231019,101700,26584197,166,166,166,166,1
20231019,101600,26584031,165,165,165,165,20
20231019,101500,26580731,165,165,165,165,1187
20231019,101400,26384876,166,166,166,166,0
20231019,101300,26384876,166,164,166,164,2001
20231019,101200,26056710,166,166,166,166,0
20231019,101100,26056710,166,166,166,166,0
20231019,101000,26056710,166,166,166,166,2
20231019,100900,26056378,164,164,164,164,0
20231019,100800,26056378,164,166,166,164,2
20231019,100700,26056048,164,164,164,164,0
20231019,100600,26056048,164,164,164,164,0
20231019,100500,26056048,164,164,164,164,0
20231019,100400,26056048,164,164,164,164,0
20231019,100300,26056048,164,164,164,164,2000
20231019,100200,25728048,166,166,166,166,0
20231019,100100,25728048,166,166,166,166,0
20231019,100000,25728048,166,166,166,166,1
20231019,095900,25727882,165,166,166,165,166
20231019,095800,25700491,166,166,166,166,26
20231019,095700,25696175,166,166,166,166,1
20231019,095600,25696009,166,166,166,166,9
20231019,095500,25694515,166,166,166,166,0
20231019,095400,25694515,166,166,166,166,0
20231019,095300,25694515,166,166,166,166,0
20231019,095200,25694515,166,166,166,166,0
20231019,095100,25694515,166,166,166,166,0
20231019,095000,25694515,166,166,166,166,0
20231019,094900,25694515,166,166,166,166,23
20231019,094800,25690697,166,166,166,166,0
20231019,094700,25690697,166,166,166,166,47
20231019,094600,25682895,166,166,166,166,0
20231019,094500,25682895,166,166,166,166,0
20231019,094400,25682895,166,166,166,166,2
20231019,094300,25682563,166,165,166,165,7
20231019,094200,25681407,165,165,165,165,1
20231019,094100,25681242,165,165,165,165,0
20231019,094000,25681242,165,165,165,165,100
20231019,093900,25664742,166,166,166,166,0
20231019,093800,25664742,166,166,166,166,1
20231019,093700,25664576,166,166,166,166,0
20231019,093600,25664576,166,165,166,165,724
20231019,093500,25545019,164,165,166,164,1378
20231019,093400,25318631,164,165,166,164,4168
20231019,093300,24633089,165,165,165,165,45
20231019,093200,24625664,165,165,165,165,11
20231019,093100,24623849,165,165,165,165,1
20231019,093000,24623684,165,165,165,165,1
20231019,092900,24623519,165,164,165,164,224
20231019,092800,24586781,164,164,164,164,1773
20231019,092700,24296009,164,164,164,164,2515
20231019,092600,23883549,164,164,164,164,19
20231019,092500,23880433,164,164,164,164,3
20231019,092400,23879941,166,166,166,166,76
20231019,092300,23867325,166,166,166,166,10
20231019,092200,23865665,166,165,166,165,92
20231019,092100,23850396,166,166,166,166,3
20231019,092000,23849898,166,166,166,166,29
20231019,091900,23845084,166,166,166,166,16
20231019,091800,23842428,166,166,166,166,1411
20231019,091700,23608202,166,166,166,166,3
20231019,091600,23607704,166,165,166,165,29
20231019,091500,23602913,166,166,166,166,0
20231019,091400,23602913,166,166,166,166,22
20231019,091300,23599261,166,165,166,165,324
20231019,091200,23545710,166,165,166,163,2410
20231019,091100,23150001,165,165,165,162,1349
20231019,091000,22928972,165,165,165,164,286
20231019,090900,22881798,165,165,165,162,2776
20231019,090800,22430398,163,165,165,163,9
20231019,090700,22428917,162,165,165,162,2115
20231019,090600,22084170,162,163,163,162,374
20231019,090500,22023373,163,164,165,163,2516
20231019,090400,21612961,163,163,164,163,6576
20231019,090300,20538132,163,163,163,163,3972
20231019,090200,19890696,164,166,166,164,23366
20231019,090100,16016938,166,166,166,166,2782
20231019,090000,15555126,166,167,168,166,93119