stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231016,201600,137269889,922,922,922,922,11894
20231016,201500,137269889,922,922,922,922,0
20231016,201400,137269889,922,922,922,922,0
20231016,201300,137269889,922,922,922,922,0
20231016,201200,137269889,922,922,922,922,0
20231016,201100,137269889,922,922,922,922,0
20231016,201000,137269889,922,922,922,922,0
20231016,200900,137269889,922,922,922,922,0
20231016,200800,137269889,922,922,922,922,0
20231016,200700,137269889,922,922,922,922,0
20231016,200600,137269889,922,922,922,922,0
20231016,200500,137269889,922,922,922,922,0
20231016,200400,137269889,922,922,922,922,0
20231016,200300,137269889,922,922,922,922,0
20231016,200200,137269889,922,922,922,922,0
20231016,200100,137269889,922,922,922,922,0
20231016,200000,137269889,922,922,922,922,0
20231016,195900,137269889,922,922,922,922,0
20231016,195800,137269889,922,922,922,922,0
20231016,195700,137269889,922,922,922,922,0
20231016,195600,137269889,922,922,922,922,0
20231016,195500,137269889,922,922,922,922,0
20231016,195400,137269889,922,922,922,922,0
20231016,195300,137269889,922,922,922,922,0
20231016,195200,137269889,922,922,922,922,0
20231016,195100,137269889,922,922,922,922,0
20231016,195000,137269889,922,922,922,922,0
20231016,194900,137269889,922,922,922,922,0
20231016,194800,137269889,922,922,922,922,0
20231016,194700,137269889,922,922,922,922,0
20231016,194600,137269889,922,922,922,922,11894
20231016,194500,137269889,922,922,922,922,0
20231016,194400,137269889,922,922,922,922,0
20231016,194300,137269889,922,922,922,922,0
20231016,194200,137269889,922,922,922,922,0
20231016,194100,137269889,922,922,922,922,0
20231016,194000,137269889,922,922,922,922,0
20231016,193900,137269889,922,922,922,922,0
20231016,193800,137269889,922,922,922,922,0
20231016,193700,137269889,922,922,922,922,0
20231016,193600,137269889,922,922,922,922,0
20231016,193500,137269889,922,922,922,922,0
20231016,193400,137269889,922,922,922,922,0
20231016,193300,137269889,922,922,922,922,0
20231016,193200,137269889,922,922,922,922,0
20231016,193100,137269889,922,922,922,922,0
20231016,193000,137269889,922,922,922,922,0
20231016,192900,137269889,922,922,922,922,0
20231016,192800,137269889,922,922,922,922,0
20231016,192700,137269889,922,922,922,922,0
20231016,192600,137269889,922,922,922,922,0
20231016,192500,137269889,922,922,922,922,0
20231016,192400,137269889,922,922,922,922,0
20231016,192300,137269889,922,922,922,922,0
20231016,192200,137269889,922,922,922,922,0
20231016,192100,137269889,922,922,922,922,0
20231016,192000,137269889,922,922,922,922,0
20231016,191900,137269889,922,922,922,922,0
20231016,191800,137269889,922,922,922,922,0
20231016,191700,137269889,922,922,922,922,0
20231016,191600,137269889,922,922,922,922,11894
20231016,191500,137269889,922,922,922,922,0
20231016,191400,137269889,922,922,922,922,0
20231016,191300,137269889,922,922,922,922,0
20231016,191200,137269889,922,922,922,922,0
20231016,191100,137269889,922,922,922,922,0
20231016,191000,137269889,922,922,922,922,0
20231016,190900,137269889,922,922,922,922,0
20231016,190800,137269889,922,922,922,922,0
20231016,190700,137269889,922,922,922,922,0
20231016,190600,137269889,922,922,922,922,0
20231016,190500,137269889,922,922,922,922,0
20231016,190400,137269889,922,922,922,922,0
20231016,190300,137269889,922,922,922,922,0
20231016,190200,137269889,922,922,922,922,0
20231016,190100,137269889,922,922,922,922,0
20231016,190000,137269889,922,922,922,922,0
20231016,185900,137269889,922,922,922,922,0
20231016,185800,137269889,922,922,922,922,0
20231016,185700,137269889,922,922,922,922,0
20231016,185600,137269889,922,922,922,922,0
20231016,185500,137269889,922,922,922,922,0
20231016,185400,137269889,922,922,922,922,0
20231016,185300,137269889,922,922,922,922,0
20231016,185200,137269889,922,922,922,922,0
20231016,185100,137269889,922,922,922,922,0
20231016,185000,137269889,922,922,922,922,0
20231016,184900,137269889,922,922,922,922,0
20231016,184800,137269889,922,922,922,922,0
20231016,184700,137269889,922,922,922,922,0
20231016,184600,137269889,922,922,922,922,11894
20231016,184500,137269889,922,922,922,922,0
20231016,184400,137269889,922,922,922,922,0
20231016,184300,137269889,922,922,922,922,0
20231016,184200,137269889,922,922,922,922,0
20231016,184100,137269889,922,922,922,922,0
20231016,184000,137269889,922,922,922,922,0
20231016,183900,137269889,922,922,922,922,0
20231016,183800,137269889,922,922,922,922,0
20231016,183700,137269889,922,922,922,922,0
20231016,183600,137269889,922,922,922,922,0
20231016,183500,137269889,922,922,922,922,0
20231016,183400,137269889,922,922,922,922,0
20231016,183300,137269889,922,922,922,922,0
20231016,183200,137269889,922,922,922,922,0
20231016,183100,137269889,922,922,922,922,0
20231016,183000,137269889,922,922,922,922,0
20231016,182900,137269889,922,922,922,922,0
20231016,182800,137269889,922,922,922,922,0
20231016,182700,137269889,922,922,922,922,0
20231016,182600,137269889,922,922,922,922,0
20231016,182500,137269889,922,922,922,922,0
20231016,182400,137269889,922,922,922,922,0
20231016,182300,137269889,922,922,922,922,0
20231016,182200,137269889,922,922,922,922,0
20231016,182100,137269889,922,922,922,922,0
20231016,182000,137269889,922,922,922,922,0
20231016,181900,137269889,922,922,922,922,0
20231016,181800,137269889,922,922,922,922,0
20231016,181700,137269889,922,922,922,922,0
20231016,181600,137269889,922,922,922,922,11894
20231016,181500,137269889,922,922,922,922,0
20231016,181400,137269889,922,922,922,922,0
20231016,181300,137269889,922,922,922,922,0
20231016,181200,137269889,922,922,922,922,0
20231016,181100,137269889,922,922,922,922,0
20231016,181000,137269889,922,922,922,922,0
20231016,180900,137269889,922,922,922,922,0
20231016,180800,137269889,922,922,922,922,0
20231016,180700,137269889,922,922,922,922,0
20231016,180600,137269889,922,922,922,922,0
20231016,180500,137269889,922,922,922,922,0
20231016,180400,137269889,922,922,922,922,0
20231016,180300,137269889,922,922,922,922,0
20231016,180200,137269889,922,922,922,922,0
20231016,180100,137269889,922,922,922,922,0
20231016,180000,137269889,922,922,922,922,0
20231016,175900,137269889,922,922,922,922,0
20231016,175800,137269889,922,922,922,922,0
20231016,175700,137269889,922,922,922,922,0
20231016,175600,137269889,922,922,922,922,0
20231016,175500,137269889,922,922,922,922,0
20231016,175400,137269889,922,922,922,922,0
20231016,175300,137269889,922,922,922,922,0
20231016,175200,137269889,922,922,922,922,0
20231016,175100,137269889,922,922,922,922,0
20231016,175000,137269889,922,922,922,922,0
20231016,174900,137269889,922,922,922,922,0
20231016,174800,137269889,922,922,922,922,0
20231016,174700,137269889,922,922,922,922,0
20231016,174600,137269889,922,922,922,922,11894
20231016,174500,137269889,922,922,922,922,0
20231016,174400,137269889,922,922,922,922,0
20231016,174300,137269889,922,922,922,922,0
20231016,174200,137269889,922,922,922,922,0
20231016,174100,137269889,922,922,922,922,0
20231016,174000,137269889,922,922,922,922,0
20231016,173900,137269889,922,922,922,922,0
20231016,173800,137269889,922,922,922,922,0
20231016,173700,137269889,922,922,922,922,0
20231016,173600,137269889,922,922,922,922,0
20231016,173500,137269889,922,922,922,922,0
20231016,173400,137269889,922,922,922,922,0
20231016,173300,137269889,922,922,922,922,0
20231016,173200,137269889,922,922,922,922,0
20231016,173100,137269889,922,922,922,922,0
20231016,173000,137269889,922,922,922,922,0
20231016,172900,137269889,922,922,922,922,0
20231016,172800,137269889,922,922,922,922,0
20231016,172700,137269889,922,922,922,922,0
20231016,172600,137269889,922,922,922,922,0
20231016,172500,137269889,922,922,922,922,0
20231016,172400,137269889,922,922,922,922,0
20231016,172300,137269889,922,922,922,922,0
20231016,172200,137269889,922,922,922,922,0
20231016,172100,137269889,922,922,922,922,0
20231016,172000,137269889,922,922,922,922,0
20231016,171900,137269889,922,922,922,922,0
20231016,171800,137269889,922,922,922,922,0
20231016,171700,137269889,922,922,922,922,0
20231016,171600,137269889,922,922,922,922,11894
20231016,171500,137269889,922,922,922,922,0
20231016,171400,137269889,922,922,922,922,0
20231016,171300,137269889,922,922,922,922,0
20231016,171200,137269889,922,922,922,922,0
20231016,171100,137269889,922,922,922,922,0
20231016,171000,137269889,922,922,922,922,0
20231016,170900,137269889,922,922,922,922,0
20231016,170800,137269889,922,922,922,922,0
20231016,170700,137269889,922,922,922,922,0
20231016,170600,137269889,922,922,922,922,0
20231016,170500,137269889,922,922,922,922,0
20231016,170400,137269889,922,922,922,922,0
20231016,170300,137269889,922,922,922,922,0
20231016,170200,137269889,922,922,922,922,0
20231016,170100,137269889,922,922,922,922,0
20231016,170000,137269889,922,922,922,922,0
20231016,165900,137269889,922,922,922,922,0
20231016,165800,137269889,922,922,922,922,0
20231016,165700,137269889,922,922,922,922,0
20231016,165600,137269889,922,922,922,922,0
20231016,165500,137269889,922,922,922,922,0
20231016,165400,137269889,922,922,922,922,0
20231016,165300,137269889,922,922,922,922,0
20231016,165200,137269889,922,922,922,922,0
20231016,165100,137269889,922,922,922,922,0
20231016,165000,137269889,922,922,922,922,0
20231016,164900,137269889,922,922,922,922,0
20231016,164800,137269889,922,922,922,922,0
20231016,164700,137269889,922,922,922,922,0
20231016,164600,137269889,922,922,922,922,11894
20231016,164500,137269889,922,922,922,922,0
20231016,164400,137269889,922,922,922,922,0
20231016,164300,137269889,922,922,922,922,0
20231016,164200,137269889,922,922,922,922,0
20231016,164100,137269889,922,922,922,922,0
20231016,164000,137269889,922,922,922,922,0
20231016,163900,137269889,922,922,922,922,0
20231016,163800,137269889,922,922,922,922,0
20231016,163700,137269889,922,922,922,922,0
20231016,163600,137269889,922,922,922,922,0
20231016,163500,137269889,922,922,922,922,0
20231016,163400,137269889,922,922,922,922,0
20231016,163300,137269889,922,922,922,922,0
20231016,163200,137269889,922,922,922,922,0
20231016,163100,137269889,922,922,922,922,0
20231016,163000,137269889,922,922,922,922,0
20231016,162900,137269889,922,922,922,922,0
20231016,162800,137269889,922,922,922,922,0
20231016,162700,137269889,922,922,922,922,0
20231016,162600,137269889,922,922,922,922,0
20231016,162500,137269889,922,922,922,922,0
20231016,162400,137269889,922,922,922,922,0
20231016,162300,137269889,922,922,922,922,0
20231016,162200,137269889,922,922,922,922,0
20231016,162100,137269889,922,922,922,922,0
20231016,162000,137269889,922,922,922,922,0
20231016,161900,137269889,922,922,922,922,0
20231016,161800,137269889,922,922,922,922,0
20231016,161700,137269889,922,922,922,922,0
20231016,161600,137269889,922,922,922,922,11894
20231016,161500,137269889,922,922,922,922,0
20231016,161400,137269889,922,922,922,922,0
20231016,161300,137269889,922,922,922,922,0
20231016,161200,137269889,922,922,922,922,0
20231016,161100,137269889,922,922,922,922,0
20231016,161000,137269889,922,922,922,922,0
20231016,160900,137269889,922,922,922,922,0
20231016,160800,137269889,922,922,922,922,0
20231016,160700,137269889,922,922,922,922,0
20231016,160600,137269889,922,922,922,922,0
20231016,160500,137269889,922,922,922,922,0
20231016,160400,137269889,922,922,922,922,0
20231016,160300,137269889,922,922,922,922,0
20231016,160200,137269889,922,922,922,922,0
20231016,160100,137269889,922,922,922,922,0
20231016,160000,137269889,922,922,922,922,0
20231016,155900,137269889,922,922,922,922,0
20231016,155800,137269889,922,922,922,922,0
20231016,155700,137269889,922,922,922,922,0
20231016,155600,137269889,922,922,922,922,0
20231016,155500,137269889,922,922,922,922,0
20231016,155400,137269889,922,922,922,922,0
20231016,155300,137269889,922,922,922,922,0
20231016,155200,137269889,922,922,922,922,0
20231016,155100,137269889,922,922,922,922,0
20231016,155000,137269889,922,922,922,922,0
20231016,154900,137269889,922,922,922,922,0
20231016,154800,137269889,922,922,922,922,0
20231016,154700,137269889,922,922,922,922,0
20231016,154600,137269889,922,922,922,922,11894
20231016,154500,137269889,922,922,922,922,0
20231016,154400,137269889,922,922,922,922,0
20231016,154300,137269889,922,922,922,922,0
20231016,154200,137269889,922,922,922,922,0
20231016,154100,137269889,922,922,922,922,0
20231016,154000,137269889,922,922,922,922,0
20231016,153900,137269889,922,922,922,922,0
20231016,153800,137269889,922,922,922,922,0
20231016,153700,137269889,922,922,922,922,0
20231016,153600,137269889,922,922,922,922,0
20231016,153500,137269889,922,922,922,922,0
20231016,153400,137269889,922,922,922,922,0
20231016,153300,137269889,922,922,922,922,0
20231016,153200,137269889,922,922,922,922,0
20231016,153100,137269889,922,922,922,922,0
20231016,153000,137269889,922,922,922,922,11894
20231016,152900,126303621,923,923,923,923,0
20231016,152800,126303621,923,923,923,923,0
20231016,152700,126303621,923,923,923,923,0
20231016,152600,126303621,923,923,923,923,0
20231016,152500,126303621,923,923,923,923,0
20231016,152400,126303621,923,923,923,923,0
20231016,152300,126303621,923,923,923,923,0
20231016,152200,126303621,923,923,923,923,0
20231016,152100,126303621,923,923,923,923,0
20231016,152000,126303621,923,923,923,923,0
20231016,151900,126303621,923,923,923,923,0
20231016,151800,126303621,923,923,923,923,0
20231016,151700,126303621,923,923,923,923,0
20231016,151600,126303621,923,923,923,923,30
20231016,151500,126275931,922,922,922,922,0
20231016,151400,126275931,922,922,922,922,0
20231016,151300,126275931,922,922,922,922,0
20231016,151200,126275931,922,922,922,922,100
20231016,151100,126183731,922,922,922,922,2
20231016,151000,126181887,922,922,922,922,1
20231016,150900,126180965,922,922,922,922,0
20231016,150800,126180965,922,922,922,922,0
20231016,150700,126180965,922,922,922,922,0
20231016,150600,126180965,922,922,922,922,0
20231016,150500,126180965,922,917,922,917,201
20231016,150400,125995648,917,917,917,917,2
20231016,150300,125993814,917,917,917,917,0
20231016,150200,125993814,917,918,918,917,980
20231016,150100,125095144,919,919,919,919,0
20231016,150000,125095144,919,919,919,919,0
20231016,145900,125095144,919,919,919,919,1586
20231016,145800,123637610,919,919,919,919,1474
20231016,145700,122283004,919,919,919,919,0
20231016,145600,122283004,919,919,919,919,0
20231016,145500,122283004,919,919,919,919,0
20231016,145400,122283004,919,919,919,919,0
20231016,145300,122283004,919,919,919,919,0
20231016,145200,122283004,919,919,919,919,0
20231016,145100,122283004,919,919,919,919,2000
20231016,145000,120445004,922,922,922,922,0
20231016,144900,120445004,922,922,922,922,0
20231016,144800,120445004,922,922,922,922,1
20231016,144700,120444082,918,918,918,918,0
20231016,144600,120444082,918,921,921,918,137
20231016,144500,120318226,921,921,921,921,3
20231016,144400,120315463,922,922,922,922,0
20231016,144300,120315463,922,922,922,922,1
20231016,144200,120314541,918,918,918,918,0
20231016,144100,120314541,918,918,918,918,0
20231016,144000,120314541,918,918,918,918,0
20231016,143900,120314541,918,918,918,918,0
20231016,143800,120314541,918,920,920,918,97
20231016,143700,120225475,923,923,923,923,0
20231016,143600,120225475,923,923,923,923,26
20231016,143500,120201477,923,923,923,923,50
20231016,143400,120155327,923,923,923,923,2187
20231016,143300,118136726,923,923,923,923,0
20231016,143200,118136726,923,923,923,923,0
20231016,143100,118136726,923,923,923,923,0
20231016,143000,118136726,923,923,923,923,15
20231016,142900,118122881,923,923,923,923,0
20231016,142800,118122881,923,923,923,923,0
20231016,142700,118122881,923,923,923,923,0
20231016,142600,118122881,923,923,923,923,0
20231016,142500,118122881,923,923,923,923,19
20231016,142400,118105344,923,923,923,923,0
20231016,142300,118105344,923,923,923,923,3
20231016,142200,118102575,923,923,923,923,0
20231016,142100,118102575,923,923,923,923,0
20231016,142000,118102575,923,923,923,923,0
20231016,141900,118102575,923,923,923,923,0
20231016,141800,118102575,923,923,923,923,0
20231016,141700,118102575,923,923,923,923,0
20231016,141600,118102575,923,923,923,923,0
20231016,141500,118102575,923,923,923,923,0
20231016,141400,118102575,923,923,923,923,0
20231016,141300,118102575,923,923,923,923,20
20231016,141200,118084115,923,923,923,923,0
20231016,141100,118084115,923,923,923,923,40
20231016,141000,118047195,923,923,923,923,0
20231016,140900,118047195,923,923,923,923,0
20231016,140800,118047195,923,923,923,923,5
20231016,140700,118042580,923,923,923,923,0
20231016,140600,118042580,923,923,923,923,2
20231016,140500,118040734,924,924,924,924,0
20231016,140400,118040734,924,924,924,924,7
20231016,140300,118034266,924,924,924,924,0
20231016,140200,118034266,924,924,924,924,2240
20231016,140100,115964506,924,923,924,923,801
20231016,140000,115225162,923,923,923,923,817
20231016,135900,114471071,924,924,924,923,1045
20231016,135800,113506281,923,924,924,923,954
20231016,135700,112625684,924,924,924,923,1141
20231016,135600,111572391,924,924,924,924,396
20231016,135500,111206487,924,922,924,922,1771
20231016,135400,109572506,922,917,922,917,4000
20231016,135300,105891451,913,913,913,913,0
20231016,135200,105891451,913,913,913,913,20
20231016,135100,105873191,913,913,913,913,0
20231016,135000,105873191,913,914,914,913,120
20231016,134900,105763630,913,913,913,913,0
20231016,134800,105763630,913,913,913,913,0
20231016,134700,105763630,913,913,913,913,0
20231016,134600,105763630,913,913,913,913,0
20231016,134500,105763630,913,913,913,913,0
20231016,134400,105763630,913,913,913,913,0
20231016,134300,105763630,913,913,913,913,58
20231016,134200,105710676,914,915,915,914,176
20231016,134100,105549714,915,915,915,915,0
20231016,134000,105549714,915,915,915,915,0
20231016,133900,105549714,915,915,915,915,2
20231016,133800,105547884,914,914,914,914,0
20231016,133700,105547884,914,914,914,914,0
20231016,133600,105547884,914,914,914,914,0
20231016,133500,105547884,914,914,914,914,0
20231016,133400,105547884,914,915,915,914,120
20231016,133300,105438153,916,916,916,916,0
20231016,133200,105438153,916,916,916,916,14
20231016,133100,105425329,917,917,917,917,0
20231016,133000,105425329,917,917,917,917,0
20231016,132900,105425329,917,917,917,917,0
20231016,132800,105425329,917,917,917,917,949
20231016,132700,104555096,917,917,917,917,0
20231016,132600,104555096,917,917,917,917,0
20231016,132500,104555096,917,917,917,917,0
20231016,132400,104555096,917,917,917,917,0
20231016,132300,104555096,917,917,917,917,0
20231016,132200,104555096,917,917,917,917,0
20231016,132100,104555096,917,917,917,917,0
20231016,132000,104555096,917,917,917,917,2
20231016,131900,104553262,917,917,917,917,0
20231016,131800,104553262,917,917,917,917,120
20231016,131700,104443222,917,917,917,917,0
20231016,131600,104443222,917,917,917,917,0
20231016,131500,104443222,917,917,917,917,0
20231016,131400,104443222,917,917,917,917,5
20231016,131300,104438637,917,917,917,917,1
20231016,131200,104437720,918,918,918,918,0
20231016,131100,104437720,918,918,918,918,0
20231016,131000,104437720,918,918,918,918,2186
20231016,130900,102430972,920,920,920,920,6
20231016,130800,102425452,920,920,920,920,180
20231016,130700,102259852,918,918,918,918,0
20231016,130600,102259852,918,918,918,918,0
20231016,130500,102259852,918,918,918,918,0
20231016,130400,102259852,918,918,918,918,0
20231016,130300,102259852,918,918,918,918,0
20231016,130200,102259852,918,918,918,918,121
20231016,130100,102148774,919,919,919,919,50
20231016,130000,102102824,919,919,919,919,5
20231016,125900,102098229,919,919,919,919,95
20231016,125800,102010924,918,918,918,918,0
20231016,125700,102010924,918,918,918,918,0
20231016,125600,102010924,918,918,918,918,0
20231016,125500,102010924,918,918,918,918,3000
20231016,125400,99256924,918,918,918,918,2000
20231016,125300,97420924,918,918,918,918,10
20231016,125200,97411744,918,918,918,918,0
20231016,125100,97411744,918,918,918,918,700
20231016,125000,96769144,918,918,918,918,1
20231016,124900,96768226,911,911,911,911,0
20231016,124800,96768226,911,911,911,911,0
20231016,124700,96768226,911,911,911,911,0
20231016,124600,96768226,911,912,912,911,121
20231016,124500,96657890,910,910,910,910,0
20231016,124400,96657890,910,910,910,910,0
20231016,124300,96657890,910,910,910,910,0
20231016,124200,96657890,910,910,910,910,0
20231016,124100,96657890,910,910,910,910,0
20231016,124000,96657890,910,910,910,910,0
20231016,123900,96657890,910,910,910,910,0
20231016,123800,96657890,910,913,913,910,8023
20231016,123700,89351903,921,913,921,913,80
20231016,123600,89278817,912,912,912,912,112
20231016,123500,89176673,912,913,913,912,140
20231016,123400,89048917,914,914,914,914,0
20231016,123300,89048917,914,914,914,914,0
20231016,123200,89048917,914,913,914,913,160
20231016,123100,88902817,913,913,913,913,29
20231016,123000,88876340,913,914,914,913,884
20231016,122900,88068392,920,920,920,920,100
20231016,122800,87976392,920,920,920,920,3
20231016,122700,87973632,921,921,921,921,0
20231016,122600,87973632,921,915,921,915,135
20231016,122500,87849792,914,914,914,914,0
20231016,122400,87849792,914,914,914,914,0
20231016,122300,87849792,914,914,914,914,0
20231016,122200,87849792,914,915,915,914,1825
20231016,122100,86180477,916,916,916,916,18
20231016,122000,86163989,916,916,916,916,0
20231016,121900,86163989,916,916,916,916,55
20231016,121800,86113609,916,916,916,916,5
20231016,121700,86109029,915,915,915,915,0
20231016,121600,86109029,915,915,915,915,0
20231016,121500,86109029,915,915,915,915,1361
20231016,121400,84863714,915,916,916,915,122
20231016,121300,84752083,916,916,916,916,10
20231016,121200,84742923,915,915,915,915,0
20231016,121100,84742923,915,915,915,915,200
20231016,121000,84559923,920,920,920,920,1
20231016,120900,84559003,921,916,921,916,155
20231016,120800,84416878,916,914,916,914,150
20231016,120700,84279698,914,914,914,914,110
20231016,120600,84179158,915,915,915,915,150
20231016,120500,84041908,915,915,915,915,0
20231016,120400,84041908,915,915,915,915,102
20231016,120300,83948578,917,917,917,917,2
20231016,120200,83946744,917,917,917,917,50
20231016,120100,83900894,914,914,914,914,0
20231016,120000,83900894,914,914,914,914,0
20231016,115900,83900894,914,914,914,914,549
20231016,115800,83399108,915,916,916,915,405
20231016,115700,83028478,918,918,918,918,3
20231016,115600,83025724,918,918,918,918,5
20231016,115500,83021134,918,918,918,918,14
20231016,115400,83008282,921,918,921,918,600
20231016,115300,82457248,918,918,918,918,1
20231016,115200,82456330,919,919,919,916,351
20231016,115100,82134491,920,920,920,920,1
20231016,115000,82133571,916,916,916,916,0
20231016,114900,82133571,916,916,916,916,0
20231016,114800,82133571,916,916,916,916,300
20231016,114700,81858771,916,916,916,916,0
20231016,114600,81858771,916,916,916,916,0
20231016,114500,81858771,916,920,920,916,2342
20231016,114400,79709499,916,916,916,916,0
20231016,114300,79709499,916,916,916,916,0
20231016,114200,79709499,916,917,917,916,177
20231016,114100,79547311,921,921,921,921,5
20231016,114000,79542706,921,921,921,921,0
20231016,113900,79542706,921,918,921,918,32
20231016,113800,79513282,918,918,918,917,1013
20231016,113700,78584355,918,918,918,918,1
20231016,113600,78583437,918,918,918,918,10
20231016,113500,78574257,916,916,916,916,0
20231016,113400,78574257,916,916,916,916,0
20231016,113300,78574257,916,916,916,916,0
20231016,113200,78574257,916,916,916,916,3
20231016,113100,78571509,915,915,915,915,0
20231016,113000,78571509,915,919,919,915,16102
20231016,112900,63825681,919,919,919,919,0
20231016,112800,63825681,919,919,919,919,0
20231016,112700,63825681,919,923,923,919,15000
20231016,112600,50023808,922,923,923,922,121
20231016,112500,49912231,925,925,925,925,0
20231016,112400,49912231,925,925,925,925,13
20231016,112300,49900206,925,922,925,922,4
20231016,112200,49896509,922,923,923,922,618
20231016,112100,49326097,923,923,923,923,0
20231016,112000,49326097,923,923,923,923,0
20231016,111900,49326097,923,923,923,923,0
20231016,111800,49326097,923,923,923,923,0
20231016,111700,49326097,923,923,923,923,0
20231016,111600,49326097,923,923,923,923,0
20231016,111500,49326097,923,923,923,923,0
20231016,111400,49326097,923,923,923,923,0
20231016,111300,49326097,923,923,923,923,0
20231016,111200,49326097,923,923,923,923,0
20231016,111100,49326097,923,923,923,923,0
20231016,111000,49326097,923,923,923,923,1101
20231016,110900,48309874,923,923,923,922,747
20231016,110800,47621122,923,923,923,923,0
20231016,110700,47621122,923,923,923,923,209
20231016,110600,47428215,924,924,924,924,0
20231016,110500,47428215,924,929,929,924,119
20231016,110400,47318164,924,924,924,924,10
20231016,110300,47308924,924,924,924,923,498
20231016,110200,46849055,925,925,925,924,3004
20231016,110100,44070386,925,925,925,925,600
20231016,110000,43515386,925,924,925,924,350
20231016,105900,43191786,925,925,925,925,405
20231016,105800,42817161,925,928,928,925,5000
20231016,105700,38186987,928,927,928,927,2080
20231016,105600,36258747,928,928,928,928,67
20231016,105500,36196571,928,931,931,928,3838
20231016,105400,32629769,931,931,931,931,0
20231016,105300,32629769,931,931,931,931,1
20231016,105200,32628838,935,935,935,935,110
20231016,105100,32525988,935,935,935,935,0
20231016,105000,32525988,935,935,935,935,0
20231016,104900,32525988,935,935,935,935,14
20231016,104800,32512898,933,933,933,933,0
20231016,104700,32512898,933,933,933,933,0
20231016,104600,32512898,933,935,935,933,50
20231016,104500,32466188,935,935,935,935,0
20231016,104400,32466188,935,935,935,935,0
20231016,104300,32466188,935,935,935,935,0
20231016,104200,32466188,935,935,935,935,75
20231016,104100,32396063,935,935,935,935,0
20231016,104000,32396063,935,935,935,935,0
20231016,103900,32396063,935,935,935,935,1
20231016,103800,32395128,935,935,935,935,0
20231016,103700,32395128,935,935,935,935,0
20231016,103600,32395128,935,935,935,935,0
20231016,103500,32395128,935,935,935,935,1
20231016,103400,32394193,929,929,929,929,0
20231016,103300,32394193,929,929,929,929,5
20231016,103200,32389548,929,929,929,929,0
20231016,103100,32389548,929,929,929,929,0
20231016,103000,32389548,929,929,929,929,0
20231016,102900,32389548,929,929,929,929,332
20231016,102800,32081120,929,929,929,929,0
20231016,102700,32081120,929,929,929,929,0
20231016,102600,32081120,929,929,929,929,0
20231016,102500,32081120,929,929,929,929,1
20231016,102400,32080191,935,935,935,935,0
20231016,102300,32080191,935,935,935,935,0
20231016,102200,32080191,935,935,935,935,51
20231016,102100,32032506,929,929,929,929,0
20231016,102000,32032506,929,929,929,929,0
20231016,101900,32032506,929,929,929,929,0
20231016,101800,32032506,929,929,929,929,0
20231016,101700,32032506,929,929,929,929,0
20231016,101600,32032506,929,929,929,929,0
20231016,101500,32032506,929,930,930,929,373
20231016,101400,31685973,929,934,934,929,1376
20231016,101300,30405850,934,934,934,934,0
20231016,101200,30405850,934,934,934,934,0
20231016,101100,30405850,934,934,934,934,0
20231016,101000,30405850,934,934,934,934,0
20231016,100900,30405850,934,930,934,930,2743
20231016,100800,27846228,929,930,930,929,3714
20231016,100700,24392707,930,930,930,930,0
20231016,100600,24392707,930,930,930,930,0
20231016,100500,24392707,930,932,932,930,4785
20231016,100400,19939089,936,936,936,936,0
20231016,100300,19939089,936,936,936,936,0
20231016,100200,19939089,936,936,936,936,0
20231016,100100,19939089,936,936,936,936,0
20231016,100000,19939089,936,936,936,936,0
20231016,095900,19939089,936,936,936,936,1
20231016,095800,19938153,931,932,932,931,670
20231016,095700,19314129,936,936,936,936,0
20231016,095600,19314129,936,936,936,936,0
20231016,095500,19314129,936,936,936,936,1
20231016,095400,19313193,931,931,931,931,142
20231016,095300,19180991,931,933,933,931,2787
20231016,095200,16584723,933,936,936,933,412
20231016,095100,16200285,936,936,936,936,0
20231016,095000,16200285,936,936,936,936,400
20231016,094900,15825885,935,935,935,935,16
20231016,094800,15810925,935,935,935,935,0
20231016,094700,15810925,935,935,935,935,0
20231016,094600,15810925,935,935,935,935,606
20231016,094500,15244315,936,938,938,936,3141
20231016,094400,12302291,938,938,938,938,0
20231016,094300,12302291,938,938,938,938,0
20231016,094200,12302291,938,938,938,938,0
20231016,094100,12302291,938,938,938,938,114
20231016,094000,12195359,938,943,943,938,2220
20231016,093900,10112899,943,943,944,943,48
20231016,093800,10067615,945,945,945,945,2
20231016,093700,10065725,945,945,945,945,3
20231016,093600,10062890,945,945,945,945,4
20231016,093500,10059110,946,946,946,946,0
20231016,093400,10059110,946,946,946,946,10
20231016,093300,10049650,947,947,947,947,0
20231016,093200,10049650,947,939,947,939,831
20231016,093100,9269221,939,939,939,939,0
20231016,093000,9269221,939,940,940,939,174
20231016,092900,9105800,939,939,939,939,0
20231016,092800,9105800,939,939,939,939,0
20231016,092700,9105800,939,939,939,939,1
20231016,092600,9104861,948,948,948,948,0
20231016,092500,9104861,948,948,948,948,0
20231016,092400,9104861,948,941,948,938,3472
20231016,092300,5838570,948,942,948,942,149
20231016,092200,5698092,949,949,949,949,0
20231016,092100,5698092,949,949,949,949,1
20231016,092000,5697143,944,944,944,944,131
20231016,091900,5573479,949,950,950,949,600
20231016,091800,5003679,951,944,951,944,166
20231016,091700,4846914,944,944,944,944,201
20231016,091600,4657170,944,944,944,944,0
20231016,091500,4657170,944,944,944,944,19
20231016,091400,4639234,939,939,939,939,0
20231016,091300,4639234,939,939,939,939,207
20231016,091200,4444861,937,937,937,937,0
20231016,091100,4444861,937,946,947,937,218
20231016,091000,4238753,945,945,945,945,100
20231016,090900,4144253,948,948,948,948,30
20231016,090800,4115813,939,938,951,936,1212
20231016,090700,2976994,938,938,938,938,50
20231016,090600,2930094,938,938,938,938,200
20231016,090500,2742494,938,936,939,936,452
20231016,090400,2319269,939,937,939,937,222
20231016,090300,2111071,939,943,943,939,694
20231016,090200,1458138,943,943,943,943,10
20231016,090100,1448708,943,948,948,943,298
20231016,090000,1167038,949,951,951,949,1228