stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231006,201800,137082877,964,964,964,964,15923
20231006,201700,137082877,964,964,964,964,0
20231006,201600,137082877,964,964,964,964,0
20231006,201500,137082877,964,964,964,964,0
20231006,201400,137082877,964,964,964,964,0
20231006,201300,137082877,964,964,964,964,0
20231006,201200,137082877,964,964,964,964,0
20231006,201100,137082877,964,964,964,964,0
20231006,201000,137082877,964,964,964,964,0
20231006,200900,137082877,964,964,964,964,0
20231006,200800,137082877,964,964,964,964,0
20231006,200700,137082877,964,964,964,964,0
20231006,200600,137082877,964,964,964,964,0
20231006,200500,137082877,964,964,964,964,0
20231006,200400,137082877,964,964,964,964,0
20231006,200300,137082877,964,964,964,964,0
20231006,200200,137082877,964,964,964,964,0
20231006,200100,137082877,964,964,964,964,0
20231006,200000,137082877,964,964,964,964,0
20231006,195900,137082877,964,964,964,964,0
20231006,195800,137082877,964,964,964,964,0
20231006,195700,137082877,964,964,964,964,0
20231006,195600,137082877,964,964,964,964,0
20231006,195500,137082877,964,964,964,964,0
20231006,195400,137082877,964,964,964,964,0
20231006,195300,137082877,964,964,964,964,0
20231006,195200,137082877,964,964,964,964,0
20231006,195100,137082877,964,964,964,964,0
20231006,195000,137082877,964,964,964,964,0
20231006,194900,137082877,964,964,964,964,0
20231006,194800,137082877,964,964,964,964,15923
20231006,194700,137082877,964,964,964,964,0
20231006,194600,137082877,964,964,964,964,0
20231006,194500,137082877,964,964,964,964,0
20231006,194400,137082877,964,964,964,964,0
20231006,194300,137082877,964,964,964,964,0
20231006,194200,137082877,964,964,964,964,0
20231006,194100,137082877,964,964,964,964,0
20231006,194000,137082877,964,964,964,964,0
20231006,193900,137082877,964,964,964,964,0
20231006,193800,137082877,964,964,964,964,0
20231006,193700,137082877,964,964,964,964,0
20231006,193600,137082877,964,964,964,964,0
20231006,193500,137082877,964,964,964,964,0
20231006,193400,137082877,964,964,964,964,0
20231006,193300,137082877,964,964,964,964,0
20231006,193200,137082877,964,964,964,964,0
20231006,193100,137082877,964,964,964,964,0
20231006,193000,137082877,964,964,964,964,0
20231006,192900,137082877,964,964,964,964,0
20231006,192800,137082877,964,964,964,964,0
20231006,192700,137082877,964,964,964,964,0
20231006,192600,137082877,964,964,964,964,0
20231006,192500,137082877,964,964,964,964,0
20231006,192400,137082877,964,964,964,964,0
20231006,192300,137082877,964,964,964,964,0
20231006,192200,137082877,964,964,964,964,0
20231006,192100,137082877,964,964,964,964,0
20231006,192000,137082877,964,964,964,964,0
20231006,191900,137082877,964,964,964,964,0
20231006,191800,137082877,964,964,964,964,15923
20231006,191700,137082877,964,964,964,964,0
20231006,191600,137082877,964,964,964,964,0
20231006,191500,137082877,964,964,964,964,0
20231006,191400,137082877,964,964,964,964,0
20231006,191300,137082877,964,964,964,964,0
20231006,191200,137082877,964,964,964,964,0
20231006,191100,137082877,964,964,964,964,0
20231006,191000,137082877,964,964,964,964,0
20231006,190900,137082877,964,964,964,964,0
20231006,190800,137082877,964,964,964,964,0
20231006,190700,137082877,964,964,964,964,0
20231006,190600,137082877,964,964,964,964,0
20231006,190500,137082877,964,964,964,964,0
20231006,190400,137082877,964,964,964,964,0
20231006,190300,137082877,964,964,964,964,0
20231006,190200,137082877,964,964,964,964,0
20231006,190100,137082877,964,964,964,964,0
20231006,190000,137082877,964,964,964,964,0
20231006,185900,137082877,964,964,964,964,0
20231006,185800,137082877,964,964,964,964,0
20231006,185700,137082877,964,964,964,964,0
20231006,185600,137082877,964,964,964,964,0
20231006,185500,137082877,964,964,964,964,0
20231006,185400,137082877,964,964,964,964,0
20231006,185300,137082877,964,964,964,964,0
20231006,185200,137082877,964,964,964,964,0
20231006,185100,137082877,964,964,964,964,0
20231006,185000,137082877,964,964,964,964,0
20231006,184900,137082877,964,964,964,964,0
20231006,184800,137082877,964,964,964,964,15923
20231006,184700,137082877,964,964,964,964,0
20231006,184600,137082877,964,964,964,964,0
20231006,184500,137082877,964,964,964,964,0
20231006,184400,137082877,964,964,964,964,0
20231006,184300,137082877,964,964,964,964,0
20231006,184200,137082877,964,964,964,964,0
20231006,184100,137082877,964,964,964,964,0
20231006,184000,137082877,964,964,964,964,0
20231006,183900,137082877,964,964,964,964,0
20231006,183800,137082877,964,964,964,964,0
20231006,183700,137082877,964,964,964,964,0
20231006,183600,137082877,964,964,964,964,0
20231006,183500,137082877,964,964,964,964,0
20231006,183400,137082877,964,964,964,964,0
20231006,183300,137082877,964,964,964,964,0
20231006,183200,137082877,964,964,964,964,0
20231006,183100,137082877,964,964,964,964,0
20231006,183000,137082877,964,964,964,964,0
20231006,182900,137082877,964,964,964,964,0
20231006,182800,137082877,964,964,964,964,0
20231006,182700,137082877,964,964,964,964,0
20231006,182600,137082877,964,964,964,964,0
20231006,182500,137082877,964,964,964,964,0
20231006,182400,137082877,964,964,964,964,0
20231006,182300,137082877,964,964,964,964,0
20231006,182200,137082877,964,964,964,964,0
20231006,182100,137082877,964,964,964,964,0
20231006,182000,137082877,964,964,964,964,0
20231006,181900,137082877,964,964,964,964,0
20231006,181800,137082877,964,964,964,964,15923
20231006,181700,137082877,964,964,964,964,0
20231006,181600,137082877,964,964,964,964,0
20231006,181500,137082877,964,964,964,964,0
20231006,181400,137082877,964,964,964,964,0
20231006,181300,137082877,964,964,964,964,0
20231006,181200,137082877,964,964,964,964,0
20231006,181100,137082877,964,964,964,964,0
20231006,181000,137082877,964,964,964,964,0
20231006,180900,137082877,964,964,964,964,0
20231006,180800,137082877,964,964,964,964,0
20231006,180700,137082877,964,964,964,964,0
20231006,180600,137082877,964,964,964,964,0
20231006,180500,137082877,964,964,964,964,0
20231006,180400,137082877,964,964,964,964,0
20231006,180300,137082877,964,964,964,964,0
20231006,180200,137082877,964,964,964,964,0
20231006,180100,137082877,964,964,964,964,0
20231006,180000,137082877,964,964,964,964,0
20231006,175900,137082877,964,964,964,964,0
20231006,175800,137082877,964,964,964,964,0
20231006,175700,137082877,964,964,964,964,0
20231006,175600,137082877,964,964,964,964,0
20231006,175500,137082877,964,964,964,964,0
20231006,175400,137082877,964,964,964,964,0
20231006,175300,137082877,964,964,964,964,0
20231006,175200,137082877,964,964,964,964,0
20231006,175100,137082877,964,964,964,964,0
20231006,175000,137082877,964,964,964,964,0
20231006,174900,137082877,964,964,964,964,0
20231006,174800,137082877,964,964,964,964,15923
20231006,174700,137082877,964,964,964,964,0
20231006,174600,137082877,964,964,964,964,0
20231006,174500,137082877,964,964,964,964,0
20231006,174400,137082877,964,964,964,964,0
20231006,174300,137082877,964,964,964,964,0
20231006,174200,137082877,964,964,964,964,0
20231006,174100,137082877,964,964,964,964,0
20231006,174000,137082877,964,964,964,964,0
20231006,173900,137082877,964,964,964,964,0
20231006,173800,137082877,964,964,964,964,0
20231006,173700,137082877,964,964,964,964,0
20231006,173600,137082877,964,964,964,964,0
20231006,173500,137082877,964,964,964,964,0
20231006,173400,137082877,964,964,964,964,0
20231006,173300,137082877,964,964,964,964,0
20231006,173200,137082877,964,964,964,964,0
20231006,173100,137082877,964,964,964,964,0
20231006,173000,137082877,964,964,964,964,0
20231006,172900,137082877,964,964,964,964,0
20231006,172800,137082877,964,964,964,964,0
20231006,172700,137082877,964,964,964,964,0
20231006,172600,137082877,964,964,964,964,0
20231006,172500,137082877,964,964,964,964,0
20231006,172400,137082877,964,964,964,964,0
20231006,172300,137082877,964,964,964,964,0
20231006,172200,137082877,964,964,964,964,0
20231006,172100,137082877,964,964,964,964,0
20231006,172000,137082877,964,964,964,964,0
20231006,171900,137082877,964,964,964,964,0
20231006,171800,137082877,964,964,964,964,15923
20231006,171700,137082877,964,964,964,964,0
20231006,171600,137082877,964,964,964,964,0
20231006,171500,137082877,964,964,964,964,0
20231006,171400,137082877,964,964,964,964,0
20231006,171300,137082877,964,964,964,964,0
20231006,171200,137082877,964,964,964,964,0
20231006,171100,137082877,964,964,964,964,0
20231006,171000,137082877,964,964,964,964,0
20231006,170900,137082877,964,964,964,964,0
20231006,170800,137082877,964,964,964,964,0
20231006,170700,137082877,964,964,964,964,0
20231006,170600,137082877,964,964,964,964,0
20231006,170500,137082877,964,964,964,964,0
20231006,170400,137082877,964,964,964,964,0
20231006,170300,137082877,964,964,964,964,0
20231006,170200,137082877,964,964,964,964,0
20231006,170100,137082877,964,964,964,964,0
20231006,170000,137082877,964,964,964,964,0
20231006,165900,137082877,964,964,964,964,0
20231006,165800,137082877,964,964,964,964,0
20231006,165700,137082877,964,964,964,964,0
20231006,165600,137082877,964,964,964,964,0
20231006,165500,137082877,964,964,964,964,0
20231006,165400,137082877,964,964,964,964,0
20231006,165300,137082877,964,964,964,964,0
20231006,165200,137082877,964,964,964,964,0
20231006,165100,137082877,964,964,964,964,0
20231006,165000,137082877,964,964,964,964,0
20231006,164900,137082877,964,964,964,964,0
20231006,164800,137082877,964,964,964,964,15923
20231006,164700,137082877,964,964,964,964,0
20231006,164600,137082877,964,964,964,964,0
20231006,164500,137082877,964,964,964,964,0
20231006,164400,137082877,964,964,964,964,0
20231006,164300,137082877,964,964,964,964,0
20231006,164200,137082877,964,964,964,964,0
20231006,164100,137082877,964,964,964,964,0
20231006,164000,137082877,964,964,964,964,0
20231006,163900,137082877,964,964,964,964,0
20231006,163800,137082877,964,964,964,964,0
20231006,163700,137082877,964,964,964,964,0
20231006,163600,137082877,964,964,964,964,0
20231006,163500,137082877,964,964,964,964,0
20231006,163400,137082877,964,964,964,964,0
20231006,163300,137082877,964,964,964,964,0
20231006,163200,137082877,964,964,964,964,0
20231006,163100,137082877,964,964,964,964,0
20231006,163000,137082877,964,964,964,964,0
20231006,162900,137082877,964,964,964,964,0
20231006,162800,137082877,964,964,964,964,0
20231006,162700,137082877,964,964,964,964,0
20231006,162600,137082877,964,964,964,964,0
20231006,162500,137082877,964,964,964,964,0
20231006,162400,137082877,964,964,964,964,0
20231006,162300,137082877,964,964,964,964,0
20231006,162200,137082877,964,964,964,964,0
20231006,162100,137082877,964,964,964,964,0
20231006,162000,137082877,964,964,964,964,0
20231006,161900,137082877,964,964,964,964,0
20231006,161800,137082877,964,964,964,964,15923
20231006,161700,137082877,964,964,964,964,0
20231006,161600,137082877,964,964,964,964,0
20231006,161500,137082877,964,964,964,964,0
20231006,161400,137082877,964,964,964,964,0
20231006,161300,137082877,964,964,964,964,0
20231006,161200,137082877,964,964,964,964,0
20231006,161100,137082877,964,964,964,964,0
20231006,161000,137082877,964,964,964,964,0
20231006,160900,137082877,964,964,964,964,0
20231006,160800,137082877,964,964,964,964,0
20231006,160700,137082877,964,964,964,964,0
20231006,160600,137082877,964,964,964,964,0
20231006,160500,137082877,964,964,964,964,0
20231006,160400,137082877,964,964,964,964,0
20231006,160300,137082877,964,964,964,964,0
20231006,160200,137082877,964,964,964,964,0
20231006,160100,137082877,964,964,964,964,0
20231006,160000,137082877,964,964,964,964,0
20231006,155900,137082877,964,964,964,964,0
20231006,155800,137082877,964,964,964,964,0
20231006,155700,137082877,964,964,964,964,0
20231006,155600,137082877,964,964,964,964,0
20231006,155500,137082877,964,964,964,964,0
20231006,155400,137082877,964,964,964,964,0
20231006,155300,137082877,964,964,964,964,0
20231006,155200,137082877,964,964,964,964,0
20231006,155100,137082877,964,964,964,964,0
20231006,155000,137082877,964,964,964,964,0
20231006,154900,137082877,964,964,964,964,0
20231006,154800,137082877,964,964,964,964,15923
20231006,154700,137082877,964,964,964,964,0
20231006,154600,137082877,964,964,964,964,0
20231006,154500,137082877,964,964,964,964,0
20231006,154400,137082877,964,964,964,964,0
20231006,154300,137082877,964,964,964,964,0
20231006,154200,137082877,964,964,964,964,0
20231006,154100,137082877,964,964,964,964,0
20231006,154000,137082877,964,964,964,964,0
20231006,153900,137082877,964,964,964,964,0
20231006,153800,137082877,964,964,964,964,0
20231006,153700,137082877,964,964,964,964,0
20231006,153600,137082877,964,964,964,964,0
20231006,153500,137082877,964,964,964,964,0
20231006,153400,137082877,964,964,964,964,0
20231006,153300,137082877,964,964,964,964,0
20231006,153200,137082877,964,964,964,964,0
20231006,153100,137082877,964,964,964,964,0
20231006,153000,137082877,964,964,964,964,15923
20231006,152900,121733105,960,960,960,960,0
20231006,152800,121733105,960,960,960,960,0
20231006,152700,121733105,960,960,960,960,0
20231006,152600,121733105,960,960,960,960,0
20231006,152500,121733105,960,960,960,960,0
20231006,152400,121733105,960,960,960,960,0
20231006,152300,121733105,960,960,960,960,0
20231006,152200,121733105,960,960,960,960,0
20231006,152100,121733105,960,960,960,960,0
20231006,152000,121733105,960,960,960,960,0
20231006,151900,121733105,960,960,960,960,1
20231006,151800,121732145,960,961,961,960,31
20231006,151700,121702355,961,961,961,961,0
20231006,151600,121702355,961,961,961,961,0
20231006,151500,121702355,961,961,961,961,0
20231006,151400,121702355,961,961,961,961,0
20231006,151300,121702355,961,961,961,961,6
20231006,151200,121696589,955,961,961,955,1639
20231006,151100,120122422,962,962,962,962,21
20231006,151000,120102220,961,961,961,961,3
20231006,150900,120099337,961,961,961,961,100
20231006,150800,120003237,961,961,961,961,0
20231006,150700,120003237,961,961,961,961,5
20231006,150600,119998432,961,961,961,961,26
20231006,150500,119973446,961,961,961,961,5
20231006,150400,119968641,955,960,960,955,2371
20231006,150300,117699695,960,960,960,960,13
20231006,150200,117687215,960,960,960,958,22
20231006,150100,117666097,960,960,960,960,26
20231006,150000,117641137,960,960,960,960,31
20231006,145900,117611377,960,960,960,960,6
20231006,145800,117605617,960,960,960,960,5
20231006,145700,117600817,960,960,960,960,6
20231006,145600,117595057,960,960,960,960,6
20231006,145500,117589297,960,960,960,960,6
20231006,145400,117583537,960,961,961,960,9
20231006,145300,117574891,961,961,961,961,26
20231006,145200,117549905,960,960,960,960,1005
20231006,145100,116585105,960,960,960,960,8
20231006,145000,116577425,960,960,960,960,6
20231006,144900,116571665,960,960,960,960,6
20231006,144800,116565905,960,960,960,960,6
20231006,144700,116560145,960,960,960,960,12
20231006,144600,116548625,960,960,960,960,6
20231006,144500,116542865,959,960,960,959,7
20231006,144400,116536147,961,961,961,961,14
20231006,144300,116522693,961,961,961,961,6
20231006,144200,116516927,961,961,961,961,6
20231006,144100,116511161,961,961,961,961,6
20231006,144000,116505395,956,961,961,956,206
20231006,143900,116308429,961,961,961,961,6
20231006,143800,116302663,961,961,961,961,5
20231006,143700,116297858,961,961,961,961,6
20231006,143600,116292092,957,961,961,957,26
20231006,143500,116267186,961,961,961,961,6
20231006,143400,116261420,957,961,961,957,1037
20231006,143300,115268987,961,961,961,961,6
20231006,143200,115263221,963,963,963,961,26
20231006,143100,115238195,955,961,961,955,3144
20231006,143000,112229183,963,962,963,962,208
20231006,142900,112029055,962,962,962,962,0
20231006,142800,112029055,962,962,962,962,1
20231006,142700,112028093,962,962,962,962,4
20231006,142600,112024245,962,962,962,962,0
20231006,142500,112024245,962,962,962,962,0
20231006,142400,112024245,962,962,962,962,0
20231006,142300,112024245,962,962,962,962,0
20231006,142200,112024245,962,962,962,962,0
20231006,142100,112024245,962,962,962,962,0
20231006,142000,112024245,962,962,962,962,19
20231006,141900,112005967,961,961,961,961,5
20231006,141800,112001162,961,961,961,961,0
20231006,141700,112001162,961,961,961,961,0
20231006,141600,112001162,961,961,961,961,10
20231006,141500,111991552,962,962,962,962,1
20231006,141400,111990590,962,961,962,961,22
20231006,141300,111969436,961,961,961,961,50
20231006,141200,111921386,962,962,962,962,0
20231006,141100,111921386,962,962,962,962,0
20231006,141000,111921386,962,962,962,962,0
20231006,140900,111921386,962,962,962,962,0
20231006,140800,111921386,962,962,962,962,100
20231006,140700,111825186,961,961,961,961,0
20231006,140600,111825186,961,961,961,961,0
20231006,140500,111825186,961,961,961,961,0
20231006,140400,111825186,961,961,961,961,0
20231006,140300,111825186,961,961,961,961,9
20231006,140200,111816537,962,962,962,962,0
20231006,140100,111816537,962,962,962,962,10
20231006,140000,111806917,960,961,962,960,8
20231006,135900,111799229,959,961,961,959,100
20231006,135800,111703294,962,962,962,962,0
20231006,135700,111703294,962,962,962,962,0
20231006,135600,111703294,962,961,962,961,26
20231006,135500,111678294,961,961,961,961,6
20231006,135400,111672528,961,961,961,961,7
20231006,135300,111665801,961,961,961,961,6
20231006,135200,111660035,961,961,961,961,6
20231006,135100,111654269,960,960,960,960,230
20231006,135000,111433469,960,960,960,960,1063
20231006,134900,110412989,960,961,961,960,7
20231006,134800,110406263,961,961,961,961,106
20231006,134700,110304397,958,961,961,958,531
20231006,134600,109795516,961,961,961,961,6
20231006,134500,109789750,959,961,961,959,59
20231006,134400,109733157,961,961,961,961,5
20231006,134300,109728352,961,961,961,961,6
20231006,134200,109722586,961,961,961,961,6
20231006,134100,109716820,960,961,961,960,661
20231006,134000,109081713,962,962,962,962,1613
20231006,133900,107530007,963,963,963,963,0
20231006,133800,107530007,963,963,963,963,0
20231006,133700,107530007,963,963,963,963,0
20231006,133600,107530007,963,963,963,963,30
20231006,133500,107501117,963,963,963,963,0
20231006,133400,107501117,963,963,963,963,0
20231006,133300,107501117,963,963,963,963,0
20231006,133200,107501117,963,963,963,963,1
20231006,133100,107500154,964,964,964,964,0
20231006,133000,107500154,964,964,964,964,0
20231006,132900,107500154,964,964,964,964,0
20231006,132800,107500154,964,964,964,964,13
20231006,132700,107487622,964,964,964,964,0
20231006,132600,107487622,964,964,964,964,0
20231006,132500,107487622,964,964,964,964,0
20231006,132400,107487622,964,964,964,964,20
20231006,132300,107468342,963,963,963,963,0
20231006,132200,107468342,963,963,963,963,0
20231006,132100,107468342,963,963,963,963,0
20231006,132000,107468342,963,963,963,963,390
20231006,131900,107092772,962,962,962,962,0
20231006,131800,107092772,962,962,962,962,0
20231006,131700,107092772,962,962,962,962,1
20231006,131600,107091810,962,962,962,962,0
20231006,131500,107091810,962,962,962,962,0
20231006,131400,107091810,962,962,962,962,0
20231006,131300,107091810,962,962,962,962,0
20231006,131200,107091810,962,962,962,962,400
20231006,131100,106707010,962,962,962,962,0
20231006,131000,106707010,962,964,964,962,188
20231006,130900,106526152,962,962,962,962,0
20231006,130800,106526152,962,961,962,961,152
20231006,130700,106379930,961,961,961,961,0
20231006,130600,106379930,961,961,961,961,0
20231006,130500,106379930,961,961,961,961,0
20231006,130400,106379930,961,961,961,961,0
20231006,130300,106379930,961,961,961,961,0
20231006,130200,106379930,961,961,961,961,0
20231006,130100,106379930,961,961,961,961,0
20231006,130000,106379930,961,961,961,961,0
20231006,125900,106379930,961,961,961,961,0
20231006,125800,106379930,961,961,961,961,203
20231006,125700,106184847,960,960,960,960,0
20231006,125600,106184847,960,960,960,960,0
20231006,125500,106184847,960,960,960,960,0
20231006,125400,106184847,960,960,960,960,0
20231006,125300,106184847,960,960,960,960,0
20231006,125200,106184847,960,960,960,960,0
20231006,125100,106184847,960,960,960,960,0
20231006,125000,106184847,960,960,960,960,0
20231006,124900,106184847,960,960,960,960,0
20231006,124800,106184847,960,960,960,960,0
20231006,124700,106184847,960,960,960,960,0
20231006,124600,106184847,960,961,961,960,100
20231006,124500,106088830,960,960,960,960,0
20231006,124400,106088830,960,960,960,960,0
20231006,124300,106088830,960,961,961,960,650
20231006,124200,105464486,961,961,961,961,0
20231006,124100,105464486,961,961,961,961,0
20231006,124000,105464486,961,961,961,961,0
20231006,123900,105464486,961,961,961,961,0
20231006,123800,105464486,961,961,961,961,0
20231006,123700,105464486,961,961,961,961,310
20231006,123600,105166576,961,966,966,961,46
20231006,123500,105122360,966,966,966,966,20
20231006,123400,105103040,966,967,967,966,11
20231006,123300,105092413,967,967,967,967,0
20231006,123200,105092413,967,967,967,967,1
20231006,123100,105091446,967,967,967,967,0
20231006,123000,105091446,967,967,967,967,0
20231006,122900,105091446,967,967,967,967,0
20231006,122800,105091446,967,967,967,967,0
20231006,122700,105091446,967,967,967,967,2262
20231006,122600,102904092,967,967,967,967,0
20231006,122500,102904092,967,967,967,967,0
20231006,122400,102904092,967,967,967,967,0
20231006,122300,102904092,967,967,967,967,0
20231006,122200,102904092,967,967,967,967,0
20231006,122100,102904092,967,967,967,967,0
20231006,122000,102904092,967,967,967,967,0
20231006,121900,102904092,967,967,967,967,0
20231006,121800,102904092,967,967,967,967,1
20231006,121700,102903125,967,967,967,967,518
20231006,121600,102402219,967,967,967,967,1
20231006,121500,102401252,967,967,967,967,1
20231006,121400,102400285,962,962,962,962,0
20231006,121300,102400285,962,962,962,962,0
20231006,121200,102400285,962,962,962,962,0
20231006,121100,102400285,962,962,962,962,511
20231006,121000,101908703,962,962,962,962,36
20231006,120900,101874071,962,963,963,962,393
20231006,120800,101495669,963,963,963,963,0
20231006,120700,101495669,963,963,963,963,0
20231006,120600,101495669,963,963,963,963,52
20231006,120500,101445593,963,963,963,963,0
20231006,120400,101445593,963,963,963,963,0
20231006,120300,101445593,963,963,963,963,0
20231006,120200,101445593,963,963,963,963,0
20231006,120100,101445593,963,963,964,963,737
20231006,120000,100735825,963,963,963,963,1186
20231006,115900,99593707,961,961,961,961,53
20231006,115800,99542774,963,963,963,963,339
20231006,115700,99216317,963,964,964,963,48
20231006,115600,99170056,964,962,964,961,344
20231006,115500,98838878,962,962,962,962,45
20231006,115400,98795588,962,962,962,962,0
20231006,115300,98795588,962,962,962,962,25
20231006,115200,98771538,961,962,962,961,142
20231006,115100,98635038,962,963,963,962,2
20231006,115000,98633113,964,965,965,964,1252
20231006,114900,97425389,965,965,965,965,0
20231006,114800,97425389,965,965,965,965,0
20231006,114700,97425389,965,966,966,965,271
20231006,114600,97163873,967,967,967,967,1
20231006,114500,97162906,968,968,968,968,0
20231006,114400,97162906,968,968,968,968,282
20231006,114300,96889930,968,968,969,968,332
20231006,114200,96568542,968,968,968,968,21
20231006,114100,96548214,969,969,969,969,0
20231006,114000,96548214,969,969,969,969,0
20231006,113900,96548214,969,964,969,964,400
20231006,113800,96162363,964,964,964,964,900
20231006,113700,95294763,964,965,966,964,21
20231006,113600,95274495,964,964,964,964,46
20231006,113500,95230151,964,964,964,964,104
20231006,113400,95129895,965,964,966,964,639
20231006,113300,94513779,964,961,964,961,553
20231006,113200,93980762,964,964,967,964,72
20231006,113100,93911297,964,961,964,960,40
20231006,113000,93872800,964,961,964,961,360
20231006,112900,93526660,964,960,964,960,574
20231006,112800,92975028,960,960,961,960,924
20231006,112700,92087980,955,960,960,955,216
20231006,112600,91881150,959,960,960,959,9
20231006,112500,91872513,961,961,961,961,6
20231006,112400,91866747,955,959,959,955,228
20231006,112300,91648643,955,960,960,955,775
20231006,112200,90908493,960,958,960,958,7
20231006,112100,90901785,958,955,959,955,207
20231006,112000,90704073,955,960,960,955,107
20231006,111900,90601848,960,958,960,958,17
20231006,111800,90585530,958,958,958,958,36
20231006,111700,90551042,958,960,960,958,166
20231006,111600,90392004,960,961,961,959,299
20231006,111500,90104994,964,964,964,964,0
20231006,111400,90104994,964,964,964,964,0
20231006,111300,90104994,964,964,964,964,0
20231006,111200,90104994,964,964,964,964,0
20231006,111100,90104994,964,963,964,963,9
20231006,111000,90096326,963,961,963,961,7
20231006,110900,90089595,958,961,961,958,214
20231006,110800,89884459,961,961,961,961,10
20231006,110700,89874849,961,961,961,961,500
20231006,110600,89394349,963,961,963,961,961
20231006,110500,88468930,963,963,963,963,4
20231006,110400,88465078,960,961,961,960,21
20231006,110300,88444912,960,961,961,960,221
20231006,110200,88232714,962,962,962,962,0
20231006,110100,88232714,962,961,962,961,734
20231006,110000,87526748,961,961,961,961,25
20231006,105900,87502723,961,961,961,961,7
20231006,105800,87495996,961,961,961,961,706
20231006,105700,86817530,962,962,963,961,708
20231006,105600,86136877,962,961,962,961,321
20231006,105500,85828296,962,963,964,962,508
20231006,105400,85339144,961,963,963,961,761
20231006,105300,84607405,963,966,966,963,3427
20231006,105200,81306399,965,965,965,965,1974
20231006,105100,79401489,965,965,965,965,500
20231006,105000,78918989,968,969,969,968,252
20231006,104900,78674853,965,965,965,965,50
20231006,104800,78626603,965,967,967,965,1024
20231006,104700,77638237,968,972,972,968,521
20231006,104600,77133885,969,972,972,969,705
20231006,104500,76450125,971,972,972,971,851
20231006,104400,75623453,972,972,973,972,556
20231006,104300,75082742,970,969,971,969,2104
20231006,104200,73041693,964,964,964,964,0
20231006,104100,73041693,964,965,966,964,537
20231006,104000,72524011,969,969,971,969,2006
20231006,103900,70578944,963,963,963,963,1
20231006,103800,70577981,963,963,963,963,500
20231006,103700,70096481,970,970,970,970,1
20231006,103600,70095511,970,970,970,970,0
20231006,103500,70095511,970,965,970,964,1454
20231006,103400,68692857,969,969,970,969,303
20231006,103300,68399023,964,968,970,964,1044
20231006,103200,67387851,965,967,970,965,1473
20231006,103100,65962536,967,964,967,964,324
20231006,103000,65649567,966,965,966,965,62
20231006,102900,65589701,965,965,965,965,762
20231006,102800,64854371,965,961,965,961,707
20231006,102700,64174928,965,965,965,965,1
20231006,102600,64173963,968,968,968,968,0
20231006,102500,64173963,968,968,968,968,0
20231006,102400,64173963,968,965,968,965,560
20231006,102300,63632450,965,965,965,965,0
20231006,102200,63632450,965,964,965,964,512
20231006,102100,63138870,964,964,966,964,1203
20231006,102000,61978189,965,959,965,959,771
20231006,101900,61237186,965,959,965,959,159
20231006,101800,61084693,966,960,966,960,3556
20231006,101700,57656655,959,959,959,959,0
20231006,101600,57656655,959,960,962,959,3117
20231006,101500,54661220,960,960,960,960,7
20231006,101400,54654500,961,961,961,961,0
20231006,101300,54654500,961,959,961,957,1218
20231006,101200,53486600,951,956,960,951,4287
20231006,101100,49378485,955,955,955,955,499
20231006,101000,48901940,955,948,955,943,1255
20231006,100900,47709644,948,948,948,948,0
20231006,100800,47709644,948,948,948,948,0
20231006,100700,47709644,948,949,949,948,558
20231006,100600,47180610,949,949,949,949,50
20231006,100500,47133160,949,949,949,949,90
20231006,100400,47047750,949,949,949,949,699
20231006,100300,46384399,950,950,950,950,245
20231006,100200,46151649,950,950,950,950,0
20231006,100100,46151649,950,950,954,950,165
20231006,100000,45994659,948,948,948,948,50
20231006,095900,45947259,948,949,949,948,2292
20231006,095800,43773791,949,953,956,949,1356
20231006,095700,42484900,950,948,952,948,1249
20231006,095600,41298463,948,947,948,947,1488
20231006,095500,39888301,947,946,947,943,1200
20231006,095400,38754765,946,942,946,942,2295
20231006,095300,36588299,943,943,943,938,1180
20231006,095200,35476469,943,942,947,942,2083
20231006,095100,33510978,942,941,942,941,201
20231006,095000,33321716,941,941,941,941,1
20231006,094900,33320775,941,939,941,939,533
20231006,094800,32819695,939,939,939,939,51
20231006,094700,32771806,938,939,939,938,223
20231006,094600,32562609,938,938,938,938,570
20231006,094500,32027949,937,937,937,937,504
20231006,094400,31555701,930,933,933,930,170
20231006,094300,31397343,938,936,938,935,299
20231006,094200,31117575,938,938,938,938,0
20231006,094100,31117575,938,938,938,938,1
20231006,094000,31116637,938,938,938,938,3
20231006,093900,31113823,938,938,938,938,2
20231006,093800,31111947,937,938,938,937,548
20231006,093700,30598374,938,937,939,937,185
20231006,093600,30424687,938,937,938,937,203
20231006,093500,30234276,938,934,938,934,2769
20231006,093400,27643917,933,932,933,932,802
20231006,093300,26896298,932,932,932,932,63
20231006,093200,26837582,932,930,932,929,644
20231006,093100,26239018,929,929,929,929,310
20231006,093000,25951028,928,926,928,926,787
20231006,092900,25220704,927,927,927,927,0
20231006,092800,25220704,927,927,927,927,100
20231006,092700,25128004,927,927,927,927,0
20231006,092600,25128004,927,929,929,922,3052
20231006,092500,22309048,922,926,926,922,1529
20231006,092400,20895952,930,929,930,929,418
20231006,092300,20507222,930,928,930,928,318
20231006,092200,20211780,929,929,929,929,0
20231006,092100,20211780,929,929,929,929,0
20231006,092000,20211780,929,929,929,929,0
20231006,091900,20211780,929,929,929,928,87
20231006,091800,20130961,929,929,929,929,1
20231006,091700,20130032,924,923,924,923,99
20231006,091600,20038557,924,924,924,924,0
20231006,091500,20038557,924,924,924,924,602
20231006,091400,19482309,924,923,929,923,747
20231006,091300,18791928,923,923,923,923,107
20231006,091200,18693167,930,925,930,925,2010
20231006,091100,16826174,927,924,928,924,54
20231006,091000,16776244,924,921,929,921,923
20231006,090900,15926041,921,920,921,920,621
20231006,090800,15354602,919,919,919,919,512
20231006,090700,14884074,918,918,918,918,80
20231006,090600,14810634,918,918,918,918,1000
20231006,090500,13892634,915,915,915,915,155
20231006,090400,13750809,918,918,918,918,540
20231006,090300,13255089,918,916,918,916,381
20231006,090200,12905335,913,911,913,911,1111
20231006,090100,11893210,906,907,911,906,2530
20231006,090000,9597249,902,901,902,901,10649