stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231011,201800,161129366,952,952,952,952,8473
20231011,201700,161129366,952,952,952,952,0
20231011,201600,161129366,952,952,952,952,0
20231011,201500,161129366,952,952,952,952,0
20231011,201400,161129366,952,952,952,952,0
20231011,201300,161129366,952,952,952,952,0
20231011,201200,161129366,952,952,952,952,0
20231011,201100,161129366,952,952,952,952,0
20231011,201000,161129366,952,952,952,952,0
20231011,200900,161129366,952,952,952,952,0
20231011,200800,161129366,952,952,952,952,0
20231011,200700,161129366,952,952,952,952,0
20231011,200600,161129366,952,952,952,952,0
20231011,200500,161129366,952,952,952,952,0
20231011,200400,161129366,952,952,952,952,0
20231011,200300,161129366,952,952,952,952,0
20231011,200200,161129366,952,952,952,952,0
20231011,200100,161129366,952,952,952,952,0
20231011,200000,161129366,952,952,952,952,0
20231011,195900,161129366,952,952,952,952,0
20231011,195800,161129366,952,952,952,952,0
20231011,195700,161129366,952,952,952,952,0
20231011,195600,161129366,952,952,952,952,0
20231011,195500,161129366,952,952,952,952,0
20231011,195400,161129366,952,952,952,952,0
20231011,195300,161129366,952,952,952,952,0
20231011,195200,161129366,952,952,952,952,0
20231011,195100,161129366,952,952,952,952,0
20231011,195000,161129366,952,952,952,952,0
20231011,194900,161129366,952,952,952,952,0
20231011,194800,161129366,952,952,952,952,8473
20231011,194700,161129366,952,952,952,952,0
20231011,194600,161129366,952,952,952,952,0
20231011,194500,161129366,952,952,952,952,0
20231011,194400,161129366,952,952,952,952,0
20231011,194300,161129366,952,952,952,952,0
20231011,194200,161129366,952,952,952,952,0
20231011,194100,161129366,952,952,952,952,0
20231011,194000,161129366,952,952,952,952,0
20231011,193900,161129366,952,952,952,952,0
20231011,193800,161129366,952,952,952,952,0
20231011,193700,161129366,952,952,952,952,0
20231011,193600,161129366,952,952,952,952,0
20231011,193500,161129366,952,952,952,952,0
20231011,193400,161129366,952,952,952,952,0
20231011,193300,161129366,952,952,952,952,0
20231011,193200,161129366,952,952,952,952,0
20231011,193100,161129366,952,952,952,952,0
20231011,193000,161129366,952,952,952,952,0
20231011,192900,161129366,952,952,952,952,0
20231011,192800,161129366,952,952,952,952,0
20231011,192700,161129366,952,952,952,952,0
20231011,192600,161129366,952,952,952,952,0
20231011,192500,161129366,952,952,952,952,0
20231011,192400,161129366,952,952,952,952,0
20231011,192300,161129366,952,952,952,952,0
20231011,192200,161129366,952,952,952,952,0
20231011,192100,161129366,952,952,952,952,0
20231011,192000,161129366,952,952,952,952,0
20231011,191900,161129366,952,952,952,952,0
20231011,191800,161129366,952,952,952,952,8473
20231011,191700,161129366,952,952,952,952,0
20231011,191600,161129366,952,952,952,952,0
20231011,191500,161129366,952,952,952,952,0
20231011,191400,161129366,952,952,952,952,0
20231011,191300,161129366,952,952,952,952,0
20231011,191200,161129366,952,952,952,952,0
20231011,191100,161129366,952,952,952,952,0
20231011,191000,161129366,952,952,952,952,0
20231011,190900,161129366,952,952,952,952,0
20231011,190800,161129366,952,952,952,952,0
20231011,190700,161129366,952,952,952,952,0
20231011,190600,161129366,952,952,952,952,0
20231011,190500,161129366,952,952,952,952,0
20231011,190400,161129366,952,952,952,952,0
20231011,190300,161129366,952,952,952,952,0
20231011,190200,161129366,952,952,952,952,0
20231011,190100,161129366,952,952,952,952,0
20231011,190000,161129366,952,952,952,952,0
20231011,185900,161129366,952,952,952,952,0
20231011,185800,161129366,952,952,952,952,0
20231011,185700,161129366,952,952,952,952,0
20231011,185600,161129366,952,952,952,952,0
20231011,185500,161129366,952,952,952,952,0
20231011,185400,161129366,952,952,952,952,0
20231011,185300,161129366,952,952,952,952,0
20231011,185200,161129366,952,952,952,952,0
20231011,185100,161129366,952,952,952,952,0
20231011,185000,161129366,952,952,952,952,0
20231011,184900,161129366,952,952,952,952,0
20231011,184800,161129366,952,952,952,952,8473
20231011,184700,161129366,952,952,952,952,0
20231011,184600,161129366,952,952,952,952,0
20231011,184500,161129366,952,952,952,952,0
20231011,184400,161129366,952,952,952,952,0
20231011,184300,161129366,952,952,952,952,0
20231011,184200,161129366,952,952,952,952,0
20231011,184100,161129366,952,952,952,952,0
20231011,184000,161129366,952,952,952,952,0
20231011,183900,161129366,952,952,952,952,0
20231011,183800,161129366,952,952,952,952,0
20231011,183700,161129366,952,952,952,952,0
20231011,183600,161129366,952,952,952,952,0
20231011,183500,161129366,952,952,952,952,0
20231011,183400,161129366,952,952,952,952,0
20231011,183300,161129366,952,952,952,952,0
20231011,183200,161129366,952,952,952,952,0
20231011,183100,161129366,952,952,952,952,0
20231011,183000,161129366,952,952,952,952,0
20231011,182900,161129366,952,952,952,952,0
20231011,182800,161129366,952,952,952,952,0
20231011,182700,161129366,952,952,952,952,0
20231011,182600,161129366,952,952,952,952,0
20231011,182500,161129366,952,952,952,952,0
20231011,182400,161129366,952,952,952,952,0
20231011,182300,161129366,952,952,952,952,0
20231011,182200,161129366,952,952,952,952,0
20231011,182100,161129366,952,952,952,952,0
20231011,182000,161129366,952,952,952,952,0
20231011,181900,161129366,952,952,952,952,0
20231011,181800,161129366,952,952,952,952,8473
20231011,181700,161129366,952,952,952,952,0
20231011,181600,161129366,952,952,952,952,0
20231011,181500,161129366,952,952,952,952,0
20231011,181400,161129366,952,952,952,952,0
20231011,181300,161129366,952,952,952,952,0
20231011,181200,161129366,952,952,952,952,0
20231011,181100,161129366,952,952,952,952,0
20231011,181000,161129366,952,952,952,952,0
20231011,180900,161129366,952,952,952,952,0
20231011,180800,161129366,952,952,952,952,0
20231011,180700,161129366,952,952,952,952,0
20231011,180600,161129366,952,952,952,952,0
20231011,180500,161129366,952,952,952,952,0
20231011,180400,161129366,952,952,952,952,0
20231011,180300,161129366,952,952,952,952,0
20231011,180200,161129366,952,952,952,952,0
20231011,180100,161129366,952,952,952,952,0
20231011,180000,161129366,952,952,952,952,0
20231011,175900,161129366,952,952,952,952,0
20231011,175800,161129366,952,952,952,952,0
20231011,175700,161129366,952,952,952,952,0
20231011,175600,161129366,952,952,952,952,0
20231011,175500,161129366,952,952,952,952,0
20231011,175400,161129366,952,952,952,952,0
20231011,175300,161129366,952,952,952,952,0
20231011,175200,161129366,952,952,952,952,0
20231011,175100,161129366,952,952,952,952,0
20231011,175000,161129366,952,952,952,952,0
20231011,174900,161129366,952,952,952,952,0
20231011,174800,161129366,952,952,952,952,8473
20231011,174700,161129366,952,952,952,952,0
20231011,174600,161129366,952,952,952,952,0
20231011,174500,161129366,952,952,952,952,0
20231011,174400,161129366,952,952,952,952,0
20231011,174300,161129366,952,952,952,952,0
20231011,174200,161129366,952,952,952,952,0
20231011,174100,161129366,952,952,952,952,0
20231011,174000,161129366,952,952,952,952,0
20231011,173900,161129366,952,952,952,952,0
20231011,173800,161129366,952,952,952,952,0
20231011,173700,161129366,952,952,952,952,0
20231011,173600,161129366,952,952,952,952,0
20231011,173500,161129366,952,952,952,952,0
20231011,173400,161129366,952,952,952,952,0
20231011,173300,161129366,952,952,952,952,0
20231011,173200,161129366,952,952,952,952,0
20231011,173100,161129366,952,952,952,952,0
20231011,173000,161129366,952,952,952,952,0
20231011,172900,161129366,952,952,952,952,0
20231011,172800,161129366,952,952,952,952,0
20231011,172700,161129366,952,952,952,952,0
20231011,172600,161129366,952,952,952,952,0
20231011,172500,161129366,952,952,952,952,0
20231011,172400,161129366,952,952,952,952,0
20231011,172300,161129366,952,952,952,952,0
20231011,172200,161129366,952,952,952,952,0
20231011,172100,161129366,952,952,952,952,0
20231011,172000,161129366,952,952,952,952,0
20231011,171900,161129366,952,952,952,952,0
20231011,171800,161129366,952,952,952,952,8473
20231011,171700,161129366,952,952,952,952,0
20231011,171600,161129366,952,952,952,952,0
20231011,171500,161129366,952,952,952,952,0
20231011,171400,161129366,952,952,952,952,0
20231011,171300,161129366,952,952,952,952,0
20231011,171200,161129366,952,952,952,952,0
20231011,171100,161129366,952,952,952,952,0
20231011,171000,161129366,952,952,952,952,0
20231011,170900,161129366,952,952,952,952,0
20231011,170800,161129366,952,952,952,952,0
20231011,170700,161129366,952,952,952,952,0
20231011,170600,161129366,952,952,952,952,0
20231011,170500,161129366,952,952,952,952,0
20231011,170400,161129366,952,952,952,952,0
20231011,170300,161129366,952,952,952,952,0
20231011,170200,161129366,952,952,952,952,0
20231011,170100,161129366,952,952,952,952,0
20231011,170000,161129366,952,952,952,952,0
20231011,165900,161129366,952,952,952,952,0
20231011,165800,161129366,952,952,952,952,0
20231011,165700,161129366,952,952,952,952,0
20231011,165600,161129366,952,952,952,952,0
20231011,165500,161129366,952,952,952,952,0
20231011,165400,161129366,952,952,952,952,0
20231011,165300,161129366,952,952,952,952,0
20231011,165200,161129366,952,952,952,952,0
20231011,165100,161129366,952,952,952,952,0
20231011,165000,161129366,952,952,952,952,0
20231011,164900,161129366,952,952,952,952,0
20231011,164800,161129366,952,952,952,952,8473
20231011,164700,161129366,952,952,952,952,0
20231011,164600,161129366,952,952,952,952,0
20231011,164500,161129366,952,952,952,952,0
20231011,164400,161129366,952,952,952,952,0
20231011,164300,161129366,952,952,952,952,0
20231011,164200,161129366,952,952,952,952,0
20231011,164100,161129366,952,952,952,952,0
20231011,164000,161129366,952,952,952,952,0
20231011,163900,161129366,952,952,952,952,0
20231011,163800,161129366,952,952,952,952,0
20231011,163700,161129366,952,952,952,952,0
20231011,163600,161129366,952,952,952,952,0
20231011,163500,161129366,952,952,952,952,0
20231011,163400,161129366,952,952,952,952,0
20231011,163300,161129366,952,952,952,952,0
20231011,163200,161129366,952,952,952,952,0
20231011,163100,161129366,952,952,952,952,0
20231011,163000,161129366,952,952,952,952,0
20231011,162900,161129366,952,952,952,952,0
20231011,162800,161129366,952,952,952,952,0
20231011,162700,161129366,952,952,952,952,0
20231011,162600,161129366,952,952,952,952,0
20231011,162500,161129366,952,952,952,952,0
20231011,162400,161129366,952,952,952,952,0
20231011,162300,161129366,952,952,952,952,0
20231011,162200,161129366,952,952,952,952,0
20231011,162100,161129366,952,952,952,952,0
20231011,162000,161129366,952,952,952,952,0
20231011,161900,161129366,952,952,952,952,0
20231011,161800,161129366,952,952,952,952,8473
20231011,161700,161129366,952,952,952,952,0
20231011,161600,161129366,952,952,952,952,0
20231011,161500,161129366,952,952,952,952,0
20231011,161400,161129366,952,952,952,952,0
20231011,161300,161129366,952,952,952,952,0
20231011,161200,161129366,952,952,952,952,0
20231011,161100,161129366,952,952,952,952,0
20231011,161000,161129366,952,952,952,952,0
20231011,160900,161129366,952,952,952,952,0
20231011,160800,161129366,952,952,952,952,0
20231011,160700,161129366,952,952,952,952,0
20231011,160600,161129366,952,952,952,952,0
20231011,160500,161129366,952,952,952,952,0
20231011,160400,161129366,952,952,952,952,0
20231011,160300,161129366,952,952,952,952,0
20231011,160200,161129366,952,952,952,952,0
20231011,160100,161129366,952,952,952,952,0
20231011,160000,161129366,952,952,952,952,0
20231011,155900,161129366,952,952,952,952,0
20231011,155800,161129366,952,952,952,952,0
20231011,155700,161129366,952,952,952,952,0
20231011,155600,161129366,952,952,952,952,0
20231011,155500,161129366,952,952,952,952,0
20231011,155400,161129366,952,952,952,952,0
20231011,155300,161129366,952,952,952,952,0
20231011,155200,161129366,952,952,952,952,0
20231011,155100,161129366,952,952,952,952,0
20231011,155000,161129366,952,952,952,952,0
20231011,154900,161129366,952,952,952,952,0
20231011,154800,161129366,952,952,952,952,8473
20231011,154700,161129366,952,952,952,952,0
20231011,154600,161129366,952,952,952,952,0
20231011,154500,161129366,952,952,952,952,0
20231011,154400,161129366,952,952,952,952,0
20231011,154300,161129366,952,952,952,952,0
20231011,154200,161129366,952,952,952,952,0
20231011,154100,161129366,952,952,952,952,0
20231011,154000,161129366,952,952,952,952,0
20231011,153900,161129366,952,952,952,952,0
20231011,153800,161129366,952,952,952,952,0
20231011,153700,161129366,952,952,952,952,0
20231011,153600,161129366,952,952,952,952,0
20231011,153500,161129366,952,952,952,952,0
20231011,153400,161129366,952,952,952,952,0
20231011,153300,161129366,952,952,952,952,0
20231011,153200,161129366,952,952,952,952,0
20231011,153100,161129366,952,952,952,952,0
20231011,153000,161129366,952,952,952,952,8473
20231011,152900,153063070,954,954,954,954,0
20231011,152800,153063070,954,954,954,954,0
20231011,152700,153063070,954,954,954,954,0
20231011,152600,153063070,954,954,954,954,0
20231011,152500,153063070,954,954,954,954,0
20231011,152400,153063070,954,954,954,954,0
20231011,152300,153063070,954,954,954,954,0
20231011,152200,153063070,954,954,954,954,0
20231011,152100,153063070,954,954,954,954,0
20231011,152000,153063070,954,954,954,954,0
20231011,151900,153063070,954,959,959,954,331
20231011,151800,152746817,955,956,956,955,3426
20231011,151700,149474887,955,955,955,955,249
20231011,151600,149237092,955,956,956,955,2977
20231011,151500,146393657,959,957,959,957,1653
20231011,151400,144808446,957,956,957,956,2563
20231011,151300,142358198,957,956,957,956,3182
20231011,151200,139313206,957,956,957,956,131
20231011,151100,139187840,956,957,957,956,1220
20231011,151000,138020440,960,960,960,960,0
20231011,150900,138020440,960,960,960,960,0
20231011,150800,138020440,960,960,960,960,0
20231011,150700,138020440,960,960,960,960,0
20231011,150600,138020440,960,960,960,960,0
20231011,150500,138020440,960,960,960,960,0
20231011,150400,138020440,960,960,960,960,1612
20231011,150300,136472920,962,962,962,962,0
20231011,150200,136472920,962,962,962,962,0
20231011,150100,136472920,962,962,962,962,0
20231011,150000,136472920,962,962,962,962,40
20231011,145900,136434440,962,962,962,962,0
20231011,145800,136434440,962,962,962,962,0
20231011,145700,136434440,962,962,962,962,1400
20231011,145600,135087640,962,962,962,962,200
20231011,145500,134895240,963,963,963,963,0
20231011,145400,134895240,963,963,963,963,0
20231011,145300,134895240,963,963,963,963,0
20231011,145200,134895240,963,963,963,963,0
20231011,145100,134895240,963,963,963,963,0
20231011,145000,134895240,963,963,963,963,0
20231011,144900,134895240,963,963,963,963,0
20231011,144800,134895240,963,963,963,963,0
20231011,144700,134895240,963,963,963,963,0
20231011,144600,134895240,963,963,963,963,0
20231011,144500,134895240,963,963,963,963,0
20231011,144400,134895240,963,963,963,963,0
20231011,144300,134895240,963,963,963,963,0
20231011,144200,134895240,963,963,963,963,0
20231011,144100,134895240,963,963,963,963,0
20231011,144000,134895240,963,963,963,963,0
20231011,143900,134895240,963,963,963,963,0
20231011,143800,134895240,963,963,963,963,0
20231011,143700,134895240,963,963,963,963,3
20231011,143600,134892351,963,956,963,956,7010
20231011,143500,128143191,956,956,956,956,207
20231011,143400,127945299,956,956,956,956,11
20231011,143300,127934783,963,963,963,963,0
20231011,143200,127934783,963,963,963,963,0
20231011,143100,127934783,963,963,963,963,0
20231011,143000,127934783,963,963,963,963,0
20231011,142900,127934783,963,963,963,963,0
20231011,142800,127934783,963,963,963,963,0
20231011,142700,127934783,963,963,963,963,0
20231011,142600,127934783,963,963,963,963,0
20231011,142500,127934783,963,963,963,963,0
20231011,142400,127934783,963,963,963,963,0
20231011,142300,127934783,963,963,963,963,1
20231011,142200,127933820,963,963,963,963,0
20231011,142100,127933820,963,963,963,963,0
20231011,142000,127933820,963,963,963,963,1
20231011,141900,127932857,956,956,956,956,0
20231011,141800,127932857,956,956,956,956,222
20231011,141700,127720625,963,963,963,963,0
20231011,141600,127720625,963,963,963,963,0
20231011,141500,127720625,963,963,963,963,0
20231011,141400,127720625,963,963,963,963,1
20231011,141300,127719662,963,963,963,963,0
20231011,141200,127719662,963,960,963,960,30
20231011,141100,127690814,960,960,960,960,0
20231011,141000,127690814,960,960,960,960,0
20231011,140900,127690814,960,960,960,960,700
20231011,140800,127018814,956,956,956,956,0
20231011,140700,127018814,956,956,956,956,220
20231011,140600,126808494,956,956,956,956,0
20231011,140500,126808494,956,956,956,956,830
20231011,140400,126015014,960,960,960,960,0
20231011,140300,126015014,960,960,960,960,0
20231011,140200,126015014,960,960,960,960,500
20231011,140100,125535014,960,960,960,960,0
20231011,140000,125535014,960,960,960,960,0
20231011,135900,125535014,960,960,960,960,0
20231011,135800,125535014,960,957,960,957,40
20231011,135700,125496674,956,956,956,956,0
20231011,135600,125496674,956,956,956,956,0
20231011,135500,125496674,956,956,956,956,0
20231011,135400,125496674,956,956,956,956,0
20231011,135300,125496674,956,956,956,956,0
20231011,135200,125496674,956,956,956,956,0
20231011,135100,125496674,956,956,956,956,0
20231011,135000,125496674,956,956,956,956,0
20231011,134900,125496674,956,958,958,956,2000
20231011,134800,123583169,958,958,958,958,0
20231011,134700,123583169,958,958,958,958,0
20231011,134600,123583169,958,958,958,958,400
20231011,134500,123199969,958,958,958,958,0
20231011,134400,123199969,958,958,958,958,0
20231011,134300,123199969,958,958,958,958,0
20231011,134200,123199969,958,958,958,958,1139
20231011,134100,122108807,959,959,959,959,0
20231011,134000,122108807,959,959,959,959,0
20231011,133900,122108807,959,959,959,959,0
20231011,133800,122108807,959,959,959,959,202
20231011,133700,121915089,959,959,959,959,0
20231011,133600,121915089,959,959,959,959,0
20231011,133500,121915089,959,959,959,959,0
20231011,133400,121915089,959,959,959,959,0
20231011,133300,121915089,959,959,959,959,0
20231011,133200,121915089,959,959,959,959,0
20231011,133100,121915089,959,959,959,959,0
20231011,133000,121915089,959,959,959,959,0
20231011,132900,121915089,959,959,959,959,0
20231011,132800,121915089,959,959,959,959,210
20231011,132700,121713699,960,960,960,960,10
20231011,132600,121704099,965,965,965,965,0
20231011,132500,121704099,965,965,965,965,0
20231011,132400,121704099,965,965,965,965,0
20231011,132300,121704099,965,965,965,965,0
20231011,132200,121704099,965,965,965,965,0
20231011,132100,121704099,965,965,965,965,3
20231011,132000,121701204,965,965,965,965,0
20231011,131900,121701204,965,965,965,965,2
20231011,131800,121699274,965,965,966,965,140
20231011,131700,121564164,965,965,965,965,0
20231011,131600,121564164,965,965,965,965,0
20231011,131500,121564164,965,965,965,965,0
20231011,131400,121564164,965,965,965,965,0
20231011,131300,121564164,965,965,965,965,100
20231011,131200,121467664,966,966,966,966,0
20231011,131100,121467664,966,966,966,966,1
20231011,131000,121466698,966,966,966,966,0
20231011,130900,121466698,966,966,966,966,200
20231011,130800,121273498,960,960,960,960,0
20231011,130700,121273498,960,965,965,960,1004
20231011,130600,120309643,965,965,965,965,0
20231011,130500,120309643,965,965,965,965,0
20231011,130400,120309643,965,965,965,965,1036
20231011,130300,119309903,965,965,965,965,0
20231011,130200,119309903,965,965,965,965,0
20231011,130100,119309903,965,965,965,965,300
20231011,130000,119020403,966,966,966,966,0
20231011,125900,119020403,966,966,966,966,0
20231011,125800,119020403,966,966,966,966,0
20231011,125700,119020403,966,961,966,961,39
20231011,125600,118982824,961,961,961,961,1
20231011,125500,118981863,960,960,960,960,0
20231011,125400,118981863,960,960,960,960,0
20231011,125300,118981863,960,960,960,960,536
20231011,125200,118467303,959,959,959,959,0
20231011,125100,118467303,959,959,959,959,300
20231011,125000,118179603,959,959,959,959,0
20231011,124900,118179603,959,959,959,959,0
20231011,124800,118179603,959,959,959,959,0
20231011,124700,118179603,959,959,959,959,0
20231011,124600,118179603,959,959,959,959,358
20231011,124500,117836281,959,959,959,959,0
20231011,124400,117836281,959,959,959,959,300
20231011,124300,117548581,960,960,960,960,0
20231011,124200,117548581,960,960,960,960,0
20231011,124100,117548581,960,960,960,960,0
20231011,124000,117548581,960,960,960,960,0
20231011,123900,117548581,960,960,960,960,0
20231011,123800,117548581,960,960,960,960,33
20231011,123700,117516901,958,960,960,958,20
20231011,123600,117497703,960,960,960,960,0
20231011,123500,117497703,960,960,960,960,0
20231011,123400,117497703,960,960,960,960,0
20231011,123300,117497703,960,960,960,960,0
20231011,123200,117497703,960,960,960,960,0
20231011,123100,117497703,960,960,960,960,0
20231011,123000,117497703,960,960,960,960,0
20231011,122900,117497703,960,960,960,960,18
20231011,122800,117480423,960,960,960,960,0
20231011,122700,117480423,960,960,960,960,0
20231011,122600,117480423,960,960,960,960,0
20231011,122500,117480423,960,960,960,960,1000
20231011,122400,116520423,960,960,960,960,907
20231011,122300,115649703,960,960,960,960,0
20231011,122200,115649703,960,960,960,960,1300
20231011,122100,114401703,960,960,960,960,0
20231011,122000,114401703,960,960,960,960,0
20231011,121900,114401703,960,960,960,960,0
20231011,121800,114401703,960,960,960,960,0
20231011,121700,114401703,960,959,960,959,30
20231011,121600,114372928,959,959,959,959,0
20231011,121500,114372928,959,959,959,959,1000
20231011,121400,113413928,958,958,958,958,0
20231011,121300,113413928,958,958,958,958,0
20231011,121200,113413928,958,958,958,958,7
20231011,121100,113407222,959,959,959,959,1
20231011,121000,113406263,959,959,959,959,100
20231011,120900,113310363,959,959,959,959,0
20231011,120800,113310363,959,959,959,959,0
20231011,120700,113310363,959,959,959,958,46
20231011,120600,113266250,955,955,955,955,0
20231011,120500,113266250,955,955,955,955,0
20231011,120400,113266250,955,955,955,955,0
20231011,120300,113266250,955,955,955,955,0
20231011,120200,113266250,955,955,955,955,0
20231011,120100,113266250,955,955,955,955,0
20231011,120000,113266250,955,955,955,955,0
20231011,115900,113266250,955,955,955,955,0
20231011,115800,113266250,955,955,955,955,0
20231011,115700,113266250,955,955,955,955,2
20231011,115600,113264340,955,955,955,955,0
20231011,115500,113264340,955,955,955,955,0
20231011,115400,113264340,955,955,955,955,0
20231011,115300,113264340,955,955,955,955,0
20231011,115200,113264340,955,955,955,955,0
20231011,115100,113264340,955,955,955,955,0
20231011,115000,113264340,955,955,955,955,0
20231011,114900,113264340,955,955,955,955,0
20231011,114800,113264340,955,955,955,955,0
20231011,114700,113264340,955,955,955,955,0
20231011,114600,113264340,955,955,955,955,0
20231011,114500,113264340,955,955,955,955,0
20231011,114400,113264340,955,955,955,955,0
20231011,114300,113264340,955,955,955,955,0
20231011,114200,113264340,955,955,955,955,0
20231011,114100,113264340,955,955,955,955,1129
20231011,114000,112186145,961,961,961,961,0
20231011,113900,112186145,961,961,961,961,0
20231011,113800,112186145,961,961,961,961,0
20231011,113700,112186145,961,961,961,961,10
20231011,113600,112176535,961,961,961,961,0
20231011,113500,112176535,961,961,961,961,0
20231011,113400,112176535,961,961,961,961,300
20231011,113300,111888235,961,961,961,961,0
20231011,113200,111888235,961,961,961,961,0
20231011,113100,111888235,961,961,961,961,1
20231011,113000,111887274,954,954,954,954,22
20231011,112900,111866286,954,954,954,954,0
20231011,112800,111866286,954,954,954,954,0
20231011,112700,111866286,954,954,954,954,0
20231011,112600,111866286,954,955,955,954,163
20231011,112500,111710684,955,955,955,955,0
20231011,112400,111710684,955,955,955,955,0
20231011,112300,111710684,955,955,955,955,0
20231011,112200,111710684,955,955,955,955,0
20231011,112100,111710684,955,955,955,955,0
20231011,112000,111710684,955,955,955,955,0
20231011,111900,111710684,955,955,955,955,0
20231011,111800,111710684,955,955,955,955,0
20231011,111700,111710684,955,955,955,955,12
20231011,111600,111699224,954,954,954,954,0
20231011,111500,111699224,954,954,954,954,200
20231011,111400,111508424,954,954,955,954,300
20231011,111300,111222223,954,954,954,954,0
20231011,111200,111222223,954,954,954,954,0
20231011,111100,111222223,954,954,954,954,0
20231011,111000,111222223,954,954,954,954,0
20231011,110900,111222223,954,954,954,954,0
20231011,110800,111222223,954,954,954,954,0
20231011,110700,111222223,954,954,954,954,0
20231011,110600,111222223,954,954,954,954,0
20231011,110500,111222223,954,954,954,954,0
20231011,110400,111222223,954,954,954,954,0
20231011,110300,111222223,954,954,954,954,0
20231011,110200,111222223,954,954,954,954,0
20231011,110100,111222223,954,955,955,954,200
20231011,110000,111031422,954,956,956,954,2000
20231011,105900,109121804,957,957,957,957,138
20231011,105800,108989738,957,957,957,957,150
20231011,105700,108846188,963,963,963,963,0
20231011,105600,108846188,963,963,963,963,0
20231011,105500,108846188,963,963,963,963,0
20231011,105400,108846188,963,963,963,963,0
20231011,105300,108846188,963,963,963,963,0
20231011,105200,108846188,963,963,963,963,100
20231011,105100,108749888,964,964,964,964,0
20231011,105000,108749888,964,964,964,964,0
20231011,104900,108749888,964,964,964,964,50
20231011,104800,108701688,964,964,964,964,0
20231011,104700,108701688,964,964,964,964,0
20231011,104600,108701688,964,960,964,960,675
20231011,104500,108052432,956,956,956,956,1300
20231011,104400,106809632,956,958,958,956,2001
20231011,104300,104894666,957,957,957,957,0
20231011,104200,104894666,957,957,957,957,0
20231011,104100,104894666,957,957,957,957,0
20231011,104000,104894666,957,957,957,957,0
20231011,103900,104894666,957,957,957,957,1
20231011,103800,104893709,957,957,957,957,0
20231011,103700,104893709,957,957,957,957,0
20231011,103600,104893709,957,957,957,957,0
20231011,103500,104893709,957,957,957,957,0
20231011,103400,104893709,957,957,957,957,0
20231011,103300,104893709,957,957,957,957,0
20231011,103200,104893709,957,957,957,957,500
20231011,103100,104415209,957,957,957,957,10
20231011,103000,104405639,964,963,964,963,78
20231011,102900,104330493,957,957,957,957,0
20231011,102800,104330493,957,957,957,957,100
20231011,102700,104234793,957,957,957,957,100
20231011,102600,104139093,957,957,957,957,0
20231011,102500,104139093,957,957,957,957,2342
20231011,102400,101897799,956,956,956,956,0
20231011,102300,101897799,956,960,960,956,3000
20231011,102200,99026001,960,962,962,960,1000
20231011,102100,98064994,962,962,962,962,5
20231011,102000,98060184,961,961,961,961,0
20231011,101900,98060184,961,962,962,961,200
20231011,101800,97867879,968,968,968,968,0
20231011,101700,97867879,968,968,968,968,0
20231011,101600,97867879,968,968,968,968,0
20231011,101500,97867879,968,968,968,968,0
20231011,101400,97867879,968,968,968,968,17
20231011,101300,97851423,968,964,968,964,23
20231011,101200,97829236,964,964,964,964,0
20231011,101100,97829236,964,964,964,964,10
20231011,101000,97819596,964,964,964,964,0
20231011,100900,97819596,964,964,964,964,0
20231011,100800,97819596,964,964,964,964,0
20231011,100700,97819596,964,964,964,964,0
20231011,100600,97819596,964,964,964,964,2806
20231011,100500,95114612,962,962,962,962,5
20231011,100400,95109802,962,962,962,962,100
20231011,100300,95013602,963,964,964,963,1468
20231011,100200,93598660,964,964,964,964,0
20231011,100100,93598660,964,971,971,956,27660
20231011,100000,66777973,970,970,970,970,8165
20231011,095900,58857923,971,971,971,971,858
20231011,095800,58024805,973,973,973,973,3979
20231011,095700,54153238,972,973,973,972,710
20231011,095600,53463078,973,972,973,972,10260
20231011,095500,43480138,970,970,972,970,4215
20231011,095400,39386586,970,972,972,970,2010
20231011,095300,37436856,972,970,972,970,521
20231011,095200,36931276,970,954,970,954,13467
20231011,095100,23946347,953,951,953,951,3959
20231011,095000,20177672,951,951,951,951,60
20231011,094900,20120612,951,951,951,951,147
20231011,094800,19980815,948,948,948,948,1
20231011,094700,19979867,948,948,948,948,0
20231011,094600,19979867,948,948,948,948,0
20231011,094500,19979867,948,948,948,948,0
20231011,094400,19979867,948,948,948,948,20
20231011,094300,19960907,948,948,948,948,10
20231011,094200,19951427,948,948,948,948,5
20231011,094100,19946687,950,950,950,950,0
20231011,094000,19946687,950,950,950,950,0
20231011,093900,19946687,950,946,950,946,4432
20231011,093800,15741236,948,948,948,948,1
20231011,093700,15740288,943,943,943,943,0
20231011,093600,15740288,943,948,948,943,2
20231011,093500,15738397,948,948,948,948,8
20231011,093400,15730813,942,948,948,942,11
20231011,093300,15720445,948,948,948,948,2
20231011,093200,15718549,948,948,948,942,4002
20231011,093100,11948067,948,946,948,946,3
20231011,093000,11945227,944,945,945,944,233
20231011,092900,11725151,946,946,946,946,234
20231011,092800,11503787,946,946,946,946,73
20231011,092700,11434729,946,947,947,946,902
20231011,092600,10581412,947,947,947,947,1
20231011,092500,10580465,947,947,947,947,5
20231011,092400,10575730,947,947,947,947,5
20231011,092300,10570995,947,945,947,945,600
20231011,092200,10003005,945,945,945,945,0
20231011,092100,10003005,945,945,945,945,0
20231011,092000,10003005,945,945,945,945,30
20231011,091900,9974655,945,945,945,945,5
20231011,091800,9969930,945,945,945,945,0
20231011,091700,9969930,945,945,945,945,0
20231011,091600,9969930,945,945,945,945,160
20231011,091500,9818730,946,946,946,946,0
20231011,091400,9818730,946,946,946,946,0
20231011,091300,9818730,946,946,946,946,0
20231011,091200,9818730,946,944,946,944,41
20231011,091100,9779986,943,943,943,943,0
20231011,091000,9779986,943,943,943,943,0
20231011,090900,9779986,943,942,943,942,1298
20231011,090800,8555979,942,942,942,942,3
20231011,090700,8553153,943,943,943,943,0
20231011,090600,8553153,943,943,943,943,1009
20231011,090500,7601666,943,948,948,931,2757
20231011,090400,5031690,948,948,948,948,0
20231011,090300,5031690,948,947,948,947,10
20231011,090200,5022213,947,947,947,947,300
20231011,090100,4738113,947,946,947,946,712
20231011,090000,4063920,944,944,944,944,4305