stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231017,201100,145567781,915,915,915,915,7062
20231017,201000,145567781,915,915,915,915,0
20231017,200900,145567781,915,915,915,915,0
20231017,200800,145567781,915,915,915,915,0
20231017,200700,145567781,915,915,915,915,0
20231017,200600,145567781,915,915,915,915,0
20231017,200500,145567781,915,915,915,915,0
20231017,200400,145567781,915,915,915,915,0
20231017,200300,145567781,915,915,915,915,0
20231017,200200,145567781,915,915,915,915,0
20231017,200100,145567781,915,915,915,915,0
20231017,200000,145567781,915,915,915,915,0
20231017,195900,145567781,915,915,915,915,0
20231017,195800,145567781,915,915,915,915,0
20231017,195700,145567781,915,915,915,915,0
20231017,195600,145567781,915,915,915,915,0
20231017,195500,145567781,915,915,915,915,0
20231017,195400,145567781,915,915,915,915,0
20231017,195300,145567781,915,915,915,915,0
20231017,195200,145567781,915,915,915,915,0
20231017,195100,145567781,915,915,915,915,0
20231017,195000,145567781,915,915,915,915,0
20231017,194900,145567781,915,915,915,915,0
20231017,194800,145567781,915,915,915,915,0
20231017,194700,145567781,915,915,915,915,0
20231017,194600,145567781,915,915,915,915,0
20231017,194500,145567781,915,915,915,915,0
20231017,194400,145567781,915,915,915,915,0
20231017,194300,145567781,915,915,915,915,0
20231017,194200,145567781,915,915,915,915,0
20231017,194100,145567781,915,915,915,915,7062
20231017,194000,145567781,915,915,915,915,0
20231017,193900,145567781,915,915,915,915,0
20231017,193800,145567781,915,915,915,915,0
20231017,193700,145567781,915,915,915,915,0
20231017,193600,145567781,915,915,915,915,0
20231017,193500,145567781,915,915,915,915,0
20231017,193400,145567781,915,915,915,915,0
20231017,193300,145567781,915,915,915,915,0
20231017,193200,145567781,915,915,915,915,0
20231017,193100,145567781,915,915,915,915,0
20231017,193000,145567781,915,915,915,915,0
20231017,192900,145567781,915,915,915,915,0
20231017,192800,145567781,915,915,915,915,0
20231017,192700,145567781,915,915,915,915,0
20231017,192600,145567781,915,915,915,915,0
20231017,192500,145567781,915,915,915,915,0
20231017,192400,145567781,915,915,915,915,0
20231017,192300,145567781,915,915,915,915,0
20231017,192200,145567781,915,915,915,915,0
20231017,192100,145567781,915,915,915,915,0
20231017,192000,145567781,915,915,915,915,0
20231017,191900,145567781,915,915,915,915,0
20231017,191800,145567781,915,915,915,915,0
20231017,191700,145567781,915,915,915,915,0
20231017,191600,145567781,915,915,915,915,0
20231017,191500,145567781,915,915,915,915,0
20231017,191400,145567781,915,915,915,915,0
20231017,191300,145567781,915,915,915,915,0
20231017,191200,145567781,915,915,915,915,0
20231017,191100,145567781,915,915,915,915,7062
20231017,191000,145567781,915,915,915,915,0
20231017,190900,145567781,915,915,915,915,0
20231017,190800,145567781,915,915,915,915,0
20231017,190700,145567781,915,915,915,915,0
20231017,190600,145567781,915,915,915,915,0
20231017,190500,145567781,915,915,915,915,0
20231017,190400,145567781,915,915,915,915,0
20231017,190300,145567781,915,915,915,915,0
20231017,190200,145567781,915,915,915,915,0
20231017,190100,145567781,915,915,915,915,0
20231017,190000,145567781,915,915,915,915,0
20231017,185900,145567781,915,915,915,915,0
20231017,185800,145567781,915,915,915,915,0
20231017,185700,145567781,915,915,915,915,0
20231017,185600,145567781,915,915,915,915,0
20231017,185500,145567781,915,915,915,915,0
20231017,185400,145567781,915,915,915,915,0
20231017,185300,145567781,915,915,915,915,0
20231017,185200,145567781,915,915,915,915,0
20231017,185100,145567781,915,915,915,915,0
20231017,185000,145567781,915,915,915,915,0
20231017,184900,145567781,915,915,915,915,0
20231017,184800,145567781,915,915,915,915,0
20231017,184700,145567781,915,915,915,915,0
20231017,184600,145567781,915,915,915,915,0
20231017,184500,145567781,915,915,915,915,0
20231017,184400,145567781,915,915,915,915,0
20231017,184300,145567781,915,915,915,915,0
20231017,184200,145567781,915,915,915,915,0
20231017,184100,145567781,915,915,915,915,7062
20231017,184000,145567781,915,915,915,915,0
20231017,183900,145567781,915,915,915,915,0
20231017,183800,145567781,915,915,915,915,0
20231017,183700,145567781,915,915,915,915,0
20231017,183600,145567781,915,915,915,915,0
20231017,183500,145567781,915,915,915,915,0
20231017,183400,145567781,915,915,915,915,0
20231017,183300,145567781,915,915,915,915,0
20231017,183200,145567781,915,915,915,915,0
20231017,183100,145567781,915,915,915,915,0
20231017,183000,145567781,915,915,915,915,0
20231017,182900,145567781,915,915,915,915,0
20231017,182800,145567781,915,915,915,915,0
20231017,182700,145567781,915,915,915,915,0
20231017,182600,145567781,915,915,915,915,0
20231017,182500,145567781,915,915,915,915,0
20231017,182400,145567781,915,915,915,915,0
20231017,182300,145567781,915,915,915,915,0
20231017,182200,145567781,915,915,915,915,0
20231017,182100,145567781,915,915,915,915,0
20231017,182000,145567781,915,915,915,915,0
20231017,181900,145567781,915,915,915,915,0
20231017,181800,145567781,915,915,915,915,0
20231017,181700,145567781,915,915,915,915,0
20231017,181600,145567781,915,915,915,915,0
20231017,181500,145567781,915,915,915,915,0
20231017,181400,145567781,915,915,915,915,0
20231017,181300,145567781,915,915,915,915,0
20231017,181200,145567781,915,915,915,915,0
20231017,181100,145567781,915,915,915,915,7062
20231017,181000,145567781,915,915,915,915,0
20231017,180900,145567781,915,915,915,915,0
20231017,180800,145567781,915,915,915,915,0
20231017,180700,145567781,915,915,915,915,0
20231017,180600,145567781,915,915,915,915,0
20231017,180500,145567781,915,915,915,915,0
20231017,180400,145567781,915,915,915,915,0
20231017,180300,145567781,915,915,915,915,0
20231017,180200,145567781,915,915,915,915,0
20231017,180100,145567781,915,915,915,915,0
20231017,180000,145567781,915,915,915,915,0
20231017,175900,145567781,915,915,915,915,0
20231017,175800,145567781,915,915,915,915,0
20231017,175700,145567781,915,915,915,915,0
20231017,175600,145567781,915,915,915,915,0
20231017,175500,145567781,915,915,915,915,0
20231017,175400,145567781,915,915,915,915,0
20231017,175300,145567781,915,915,915,915,0
20231017,175200,145567781,915,915,915,915,0
20231017,175100,145567781,915,915,915,915,0
20231017,175000,145567781,915,915,915,915,0
20231017,174900,145567781,915,915,915,915,0
20231017,174800,145567781,915,915,915,915,0
20231017,174700,145567781,915,915,915,915,0
20231017,174600,145567781,915,915,915,915,0
20231017,174500,145567781,915,915,915,915,0
20231017,174400,145567781,915,915,915,915,0
20231017,174300,145567781,915,915,915,915,0
20231017,174200,145567781,915,915,915,915,0
20231017,174100,145567781,915,915,915,915,7062
20231017,174000,145567781,915,915,915,915,0
20231017,173900,145567781,915,915,915,915,0
20231017,173800,145567781,915,915,915,915,0
20231017,173700,145567781,915,915,915,915,0
20231017,173600,145567781,915,915,915,915,0
20231017,173500,145567781,915,915,915,915,0
20231017,173400,145567781,915,915,915,915,0
20231017,173300,145567781,915,915,915,915,0
20231017,173200,145567781,915,915,915,915,0
20231017,173100,145567781,915,915,915,915,0
20231017,173000,145567781,915,915,915,915,0
20231017,172900,145567781,915,915,915,915,0
20231017,172800,145567781,915,915,915,915,0
20231017,172700,145567781,915,915,915,915,0
20231017,172600,145567781,915,915,915,915,0
20231017,172500,145567781,915,915,915,915,0
20231017,172400,145567781,915,915,915,915,0
20231017,172300,145567781,915,915,915,915,0
20231017,172200,145567781,915,915,915,915,0
20231017,172100,145567781,915,915,915,915,0
20231017,172000,145567781,915,915,915,915,0
20231017,171900,145567781,915,915,915,915,0
20231017,171800,145567781,915,915,915,915,0
20231017,171700,145567781,915,915,915,915,0
20231017,171600,145567781,915,915,915,915,0
20231017,171500,145567781,915,915,915,915,0
20231017,171400,145567781,915,915,915,915,0
20231017,171300,145567781,915,915,915,915,0
20231017,171200,145567781,915,915,915,915,0
20231017,171100,145567781,915,915,915,915,7062
20231017,171000,145567781,915,915,915,915,0
20231017,170900,145567781,915,915,915,915,0
20231017,170800,145567781,915,915,915,915,0
20231017,170700,145567781,915,915,915,915,0
20231017,170600,145567781,915,915,915,915,0
20231017,170500,145567781,915,915,915,915,0
20231017,170400,145567781,915,915,915,915,0
20231017,170300,145567781,915,915,915,915,0
20231017,170200,145567781,915,915,915,915,0
20231017,170100,145567781,915,915,915,915,0
20231017,170000,145567781,915,915,915,915,0
20231017,165900,145567781,915,915,915,915,0
20231017,165800,145567781,915,915,915,915,0
20231017,165700,145567781,915,915,915,915,0
20231017,165600,145567781,915,915,915,915,0
20231017,165500,145567781,915,915,915,915,0
20231017,165400,145567781,915,915,915,915,0
20231017,165300,145567781,915,915,915,915,0
20231017,165200,145567781,915,915,915,915,0
20231017,165100,145567781,915,915,915,915,0
20231017,165000,145567781,915,915,915,915,0
20231017,164900,145567781,915,915,915,915,0
20231017,164800,145567781,915,915,915,915,0
20231017,164700,145567781,915,915,915,915,0
20231017,164600,145567781,915,915,915,915,0
20231017,164500,145567781,915,915,915,915,0
20231017,164400,145567781,915,915,915,915,0
20231017,164300,145567781,915,915,915,915,0
20231017,164200,145567781,915,915,915,915,0
20231017,164100,145567781,915,915,915,915,7062
20231017,164000,145567781,915,915,915,915,0
20231017,163900,145567781,915,915,915,915,0
20231017,163800,145567781,915,915,915,915,0
20231017,163700,145567781,915,915,915,915,0
20231017,163600,145567781,915,915,915,915,0
20231017,163500,145567781,915,915,915,915,0
20231017,163400,145567781,915,915,915,915,0
20231017,163300,145567781,915,915,915,915,0
20231017,163200,145567781,915,915,915,915,0
20231017,163100,145567781,915,915,915,915,0
20231017,163000,145567781,915,915,915,915,0
20231017,162900,145567781,915,915,915,915,0
20231017,162800,145567781,915,915,915,915,0
20231017,162700,145567781,915,915,915,915,0
20231017,162600,145567781,915,915,915,915,0
20231017,162500,145567781,915,915,915,915,0
20231017,162400,145567781,915,915,915,915,0
20231017,162300,145567781,915,915,915,915,0
20231017,162200,145567781,915,915,915,915,0
20231017,162100,145567781,915,915,915,915,0
20231017,162000,145567781,915,915,915,915,0
20231017,161900,145567781,915,915,915,915,0
20231017,161800,145567781,915,915,915,915,0
20231017,161700,145567781,915,915,915,915,0
20231017,161600,145567781,915,915,915,915,0
20231017,161500,145567781,915,915,915,915,0
20231017,161400,145567781,915,915,915,915,0
20231017,161300,145567781,915,915,915,915,0
20231017,161200,145567781,915,915,915,915,0
20231017,161100,145567781,915,915,915,915,7062
20231017,161000,145567781,915,915,915,915,0
20231017,160900,145567781,915,915,915,915,0
20231017,160800,145567781,915,915,915,915,0
20231017,160700,145567781,915,915,915,915,0
20231017,160600,145567781,915,915,915,915,0
20231017,160500,145567781,915,915,915,915,0
20231017,160400,145567781,915,915,915,915,0
20231017,160300,145567781,915,915,915,915,0
20231017,160200,145567781,915,915,915,915,0
20231017,160100,145567781,915,915,915,915,0
20231017,160000,145567781,915,915,915,915,0
20231017,155900,145567781,915,915,915,915,0
20231017,155800,145567781,915,915,915,915,0
20231017,155700,145567781,915,915,915,915,0
20231017,155600,145567781,915,915,915,915,0
20231017,155500,145567781,915,915,915,915,0
20231017,155400,145567781,915,915,915,915,0
20231017,155300,145567781,915,915,915,915,0
20231017,155200,145567781,915,915,915,915,0
20231017,155100,145567781,915,915,915,915,0
20231017,155000,145567781,915,915,915,915,0
20231017,154900,145567781,915,915,915,915,0
20231017,154800,145567781,915,915,915,915,0
20231017,154700,145567781,915,915,915,915,0
20231017,154600,145567781,915,915,915,915,0
20231017,154500,145567781,915,915,915,915,0
20231017,154400,145567781,915,915,915,915,0
20231017,154300,145567781,915,915,915,915,0
20231017,154200,145567781,915,915,915,915,0
20231017,154100,145567781,915,915,915,915,7062
20231017,154000,145567781,915,915,915,915,0
20231017,153900,145567781,915,915,915,915,0
20231017,153800,145567781,915,915,915,915,0
20231017,153700,145567781,915,915,915,915,0
20231017,153600,145567781,915,915,915,915,0
20231017,153500,145567781,915,915,915,915,0
20231017,153400,145567781,915,915,915,915,0
20231017,153300,145567781,915,915,915,915,0
20231017,153200,145567781,915,915,915,915,0
20231017,153100,145567781,915,915,915,915,0
20231017,153000,145567781,915,915,915,915,7062
20231017,152900,139106051,922,922,922,922,0
20231017,152800,139106051,922,922,922,922,0
20231017,152700,139106051,922,922,922,922,0
20231017,152600,139106051,922,922,922,922,0
20231017,152500,139106051,922,922,922,922,0
20231017,152400,139106051,922,922,922,922,0
20231017,152300,139106051,922,922,922,922,0
20231017,152200,139106051,922,922,922,922,0
20231017,152100,139106051,922,922,922,922,0
20231017,152000,139106051,922,922,922,922,0
20231017,151900,139106051,922,920,922,920,67
20231017,151800,139044377,923,923,923,923,0
20231017,151700,139044377,923,923,923,923,1
20231017,151600,139043454,916,916,916,916,6
20231017,151500,139037958,916,919,919,916,2490
20231017,151400,136756470,924,921,924,915,4437
20231017,151300,132689801,927,927,927,927,0
20231017,151200,132689801,927,920,927,920,1462
20231017,151100,131343023,920,922,922,920,5929
20231017,151000,125883890,920,919,930,919,887
20231017,150900,125066804,919,918,922,918,2505
20231017,150800,122765749,919,919,919,919,111
20231017,150700,122663740,920,920,920,920,2
20231017,150600,122661900,923,923,923,923,20
20231017,150500,122643440,923,920,923,919,151
20231017,150400,122504488,920,922,922,919,2391
20231017,150300,120305487,921,921,924,920,1378
20231017,150200,119037187,923,921,923,921,25
20231017,150100,119014116,924,924,925,924,1146
20231017,150000,117955176,920,920,920,920,0
20231017,145900,117955176,920,920,920,920,0
20231017,145800,117955176,920,920,920,920,0
20231017,145700,117955176,920,923,923,920,3000
20231017,145600,115193278,924,923,924,923,1352
20231017,145500,113945335,930,930,930,930,0
20231017,145400,113945335,930,930,930,930,0
20231017,145300,113945335,930,930,930,930,0
20231017,145200,113945335,930,930,930,930,0
20231017,145100,113945335,930,930,930,930,0
20231017,145000,113945335,930,930,930,930,0
20231017,144900,113945335,930,930,930,930,0
20231017,144800,113945335,930,930,930,930,0
20231017,144700,113945335,930,930,930,930,0
20231017,144600,113945335,930,930,930,930,0
20231017,144500,113945335,930,930,930,930,5
20231017,144400,113940685,930,930,930,930,0
20231017,144300,113940685,930,926,932,924,653
20231017,144200,113336169,926,925,926,925,1500
20231017,144100,111948472,925,925,925,925,200
20231017,144000,111763472,925,925,925,925,400
20231017,143900,111393472,924,924,924,924,0
20231017,143800,111393472,924,924,924,924,0
20231017,143700,111393472,924,924,924,924,268
20231017,143600,111145840,924,923,924,923,1372
20231017,143500,109879355,922,922,922,922,2295
20231017,143400,107763365,921,921,921,921,0
20231017,143300,107763365,921,921,921,921,76
20231017,143200,107693369,922,922,922,922,0
20231017,143100,107693369,922,922,922,922,0
20231017,143000,107693369,922,922,922,922,0
20231017,142900,107693369,922,923,923,922,1027
20231017,142800,106746448,922,922,922,922,0
20231017,142700,106746448,922,920,922,920,1649
20231017,142600,105226768,920,920,920,920,54
20231017,142500,105177088,919,919,919,919,0
20231017,142400,105177088,919,922,922,919,7000
20231017,142300,98732962,921,921,921,921,4000
20231017,142200,95048962,921,921,921,921,0
20231017,142100,95048962,921,921,921,921,0
20231017,142000,95048962,921,921,921,921,0
20231017,141900,95048962,921,922,922,921,6000
20231017,141800,89519660,922,922,922,922,0
20231017,141700,89519660,922,922,922,922,0
20231017,141600,89519660,922,922,922,922,0
20231017,141500,89519660,922,922,922,922,0
20231017,141400,89519660,922,922,922,922,0
20231017,141300,89519660,922,922,922,922,0
20231017,141200,89519660,922,922,922,922,0
20231017,141100,89519660,922,922,922,922,0
20231017,141000,89519660,922,922,922,922,0
20231017,140900,89519660,922,922,922,922,0
20231017,140800,89519660,922,922,922,922,0
20231017,140700,89519660,922,922,922,922,20
20231017,140600,89501220,921,922,922,921,496
20231017,140500,89044208,922,922,922,922,243
20231017,140400,88820162,922,922,922,922,0
20231017,140300,88820162,922,921,922,921,2401
20231017,140200,86606791,922,922,922,922,0
20231017,140100,86606791,922,922,922,922,804
20231017,140000,85865503,922,923,923,922,2658
20231017,135900,83414527,923,923,923,923,0
20231017,135800,83414527,923,923,923,923,0
20231017,135700,83414527,923,923,923,923,24
20231017,135600,83392375,931,931,931,931,0
20231017,135500,83392375,931,930,931,930,1000
20231017,135400,82461506,923,928,928,923,19568
20231017,135300,64380749,928,928,928,928,2681
20231017,135200,61892781,928,928,928,928,0
20231017,135100,61892781,928,928,928,928,0
20231017,135000,61892781,928,928,928,928,1
20231017,134900,61891853,928,928,928,928,518
20231017,134800,61411149,928,928,928,928,0
20231017,134700,61411149,928,928,928,928,0
20231017,134600,61411149,928,928,928,928,0
20231017,134500,61411149,928,928,928,928,0
20231017,134400,61411149,928,928,928,928,129
20231017,134300,61291437,929,929,929,929,172
20231017,134200,61131649,931,931,931,931,0
20231017,134100,61131649,931,931,931,931,0
20231017,134000,61131649,931,931,931,931,1
20231017,133900,61130718,929,929,929,929,0
20231017,133800,61130718,929,929,929,929,0
20231017,133700,61130718,929,929,929,929,29
20231017,133600,61103777,930,930,930,930,0
20231017,133500,61103777,930,930,930,930,0
20231017,133400,61103777,930,930,930,930,0
20231017,133300,61103777,930,930,930,930,300
20231017,133200,60824777,931,931,931,931,8
20231017,133100,60817329,931,931,931,931,0
20231017,133000,60817329,931,931,931,931,0
20231017,132900,60817329,931,931,931,931,0
20231017,132800,60817329,931,931,931,931,2
20231017,132700,60815467,930,930,930,930,0
20231017,132600,60815467,930,930,930,930,0
20231017,132500,60815467,930,930,930,930,0
20231017,132400,60815467,930,930,930,930,0
20231017,132300,60815467,930,930,930,930,0
20231017,132200,60815467,930,930,930,930,0
20231017,132100,60815467,930,930,930,930,0
20231017,132000,60815467,930,930,930,930,0
20231017,131900,60815467,930,930,930,930,0
20231017,131800,60815467,930,930,930,930,0
20231017,131700,60815467,930,930,930,930,0
20231017,131600,60815467,930,930,930,930,3047
20231017,131500,57981757,930,930,930,930,0
20231017,131400,57981757,930,930,930,930,0
20231017,131300,57981757,930,930,930,930,0
20231017,131200,57981757,930,930,930,930,0
20231017,131100,57981757,930,930,930,930,0
20231017,131000,57981757,930,930,930,930,0
20231017,130900,57981757,930,930,930,930,306
20231017,130800,57697177,931,931,931,931,408
20231017,130700,57317329,932,932,932,932,0
20231017,130600,57317329,932,932,932,932,0
20231017,130500,57317329,932,932,932,932,2
20231017,130400,57315465,932,932,932,932,0
20231017,130300,57315465,932,932,932,932,0
20231017,130200,57315465,932,932,932,932,0
20231017,130100,57315465,932,932,932,932,0
20231017,130000,57315465,932,932,932,932,17
20231017,125900,57299621,932,932,932,932,0
20231017,125800,57299621,932,932,932,932,0
20231017,125700,57299621,932,932,932,932,6
20231017,125600,57294029,932,932,932,932,0
20231017,125500,57294029,932,932,932,932,0
20231017,125400,57294029,932,932,932,932,0
20231017,125300,57294029,932,932,932,932,0
20231017,125200,57294029,932,932,932,932,0
20231017,125100,57294029,932,932,932,932,0
20231017,125000,57294029,932,932,932,932,0
20231017,124900,57294029,932,932,932,932,0
20231017,124800,57294029,932,932,932,932,0
20231017,124700,57294029,932,932,932,932,115
20231017,124600,57186849,933,933,933,933,0
20231017,124500,57186849,933,933,933,933,0
20231017,124400,57186849,933,933,933,933,0
20231017,124300,57186849,933,933,933,933,1
20231017,124200,57185916,932,932,932,932,2
20231017,124100,57184052,933,933,933,933,0
20231017,124000,57184052,933,933,933,933,0
20231017,123900,57184052,933,933,933,933,0
20231017,123800,57184052,933,933,933,933,0
20231017,123700,57184052,933,933,933,933,0
20231017,123600,57184052,933,933,933,933,10
20231017,123500,57174722,933,933,933,933,0
20231017,123400,57174722,933,933,933,933,0
20231017,123300,57174722,933,933,933,933,40
20231017,123200,57137402,933,933,933,933,0
20231017,123100,57137402,933,933,933,933,20
20231017,123000,57118742,933,933,933,933,50
20231017,122900,57072092,933,933,933,933,0
20231017,122800,57072092,933,933,933,933,13
20231017,122700,57059963,934,934,934,934,0
20231017,122600,57059963,934,934,934,934,2
20231017,122500,57058095,934,934,934,934,3
20231017,122400,57055293,934,934,934,934,53
20231017,122300,57005791,937,937,937,937,2
20231017,122200,57003917,937,937,937,937,0
20231017,122100,57003917,937,937,937,937,0
20231017,122000,57003917,937,937,937,937,0
20231017,121900,57003917,937,937,937,937,0
20231017,121800,57003917,937,937,937,937,0
20231017,121700,57003917,937,937,937,937,0
20231017,121600,57003917,937,937,937,937,0
20231017,121500,57003917,937,937,937,937,1400
20231017,121400,55692117,937,937,937,937,0
20231017,121300,55692117,937,937,937,937,0
20231017,121200,55692117,937,937,937,937,0
20231017,121100,55692117,937,937,937,937,0
20231017,121000,55692117,937,937,937,937,0
20231017,120900,55692117,937,942,942,937,1466
20231017,120800,54315460,942,942,942,942,0
20231017,120700,54315460,942,942,942,942,0
20231017,120600,54315460,942,942,942,942,0
20231017,120500,54315460,942,942,942,942,0
20231017,120400,54315460,942,942,942,942,0
20231017,120300,54315460,942,942,942,942,0
20231017,120200,54315460,942,942,942,942,0
20231017,120100,54315460,942,942,942,942,0
20231017,120000,54315460,942,942,942,942,0
20231017,115900,54315460,942,942,942,942,0
20231017,115800,54315460,942,942,942,942,0
20231017,115700,54315460,942,942,942,942,0
20231017,115600,54315460,942,942,942,942,0
20231017,115500,54315460,942,942,942,942,0
20231017,115400,54315460,942,942,942,942,0
20231017,115300,54315460,942,939,942,939,5
20231017,115200,54310762,942,942,942,942,1
20231017,115100,54309820,941,941,941,941,5
20231017,115000,54305115,941,941,941,941,0
20231017,114900,54305115,941,938,941,938,6475
20231017,114800,48220672,938,937,938,937,193
20231017,114700,48039731,937,937,937,937,0
20231017,114600,48039731,937,937,937,937,1
20231017,114500,48038794,937,937,937,937,9
20231017,114400,48030361,935,935,935,935,0
20231017,114300,48030361,935,935,935,935,0
20231017,114200,48030361,935,935,935,935,0
20231017,114100,48030361,935,935,935,935,0
20231017,114000,48030361,935,935,935,935,0
20231017,113900,48030361,935,935,935,935,0
20231017,113800,48030361,935,935,935,935,0
20231017,113700,48030361,935,935,935,935,0
20231017,113600,48030361,935,935,935,935,0
20231017,113500,48030361,935,935,935,935,0
20231017,113400,48030361,935,935,935,935,0
20231017,113300,48030361,935,935,935,935,0
20231017,113200,48030361,935,935,935,935,0
20231017,113100,48030361,935,935,935,935,7124
20231017,113000,41369421,935,935,935,935,0
20231017,112900,41369421,935,935,935,935,0
20231017,112800,41369421,935,935,935,935,0
20231017,112700,41369421,935,935,935,935,0
20231017,112600,41369421,935,935,935,935,0
20231017,112500,41369421,935,935,935,935,0
20231017,112400,41369421,935,935,935,935,0
20231017,112300,41369421,935,935,935,935,0
20231017,112200,41369421,935,935,935,935,0
20231017,112100,41369421,935,935,935,935,0
20231017,112000,41369421,935,935,935,935,0
20231017,111900,41369421,935,935,935,935,600
20231017,111800,40808421,935,935,935,935,0
20231017,111700,40808421,935,935,935,935,0
20231017,111600,40808421,935,935,935,935,0
20231017,111500,40808421,935,935,935,935,0
20231017,111400,40808421,935,935,935,935,0
20231017,111300,40808421,935,935,935,935,0
20231017,111200,40808421,935,935,935,935,0
20231017,111100,40808421,935,935,935,935,50
20231017,111000,40761671,935,935,935,935,0
20231017,110900,40761671,935,935,935,935,0
20231017,110800,40761671,935,935,935,935,0
20231017,110700,40761671,935,935,935,935,0
20231017,110600,40761671,935,938,938,935,835
20231017,110500,39980925,938,938,938,938,43
20231017,110400,39940591,938,938,938,938,0
20231017,110300,39940591,938,938,938,938,0
20231017,110200,39940591,938,938,938,938,400
20231017,110100,39565391,938,938,938,938,0
20231017,110000,39565391,938,938,938,938,0
20231017,105900,39565391,938,938,938,938,0
20231017,105800,39565391,938,938,938,938,0
20231017,105700,39565391,938,938,938,938,0
20231017,105600,39565391,938,938,938,938,0
20231017,105500,39565391,938,938,938,938,0
20231017,105400,39565391,938,938,938,938,48
20231017,105300,39520367,938,938,938,938,0
20231017,105200,39520367,938,938,938,938,1200
20231017,105100,38394767,937,937,937,937,0
20231017,105000,38394767,937,936,937,936,1440
20231017,104900,37045991,936,936,936,936,0
20231017,104800,37045991,936,936,936,936,0
20231017,104700,37045991,936,936,936,936,0
20231017,104600,37045991,936,936,936,936,1200
20231017,104500,35922791,936,935,936,935,1002
20231017,104400,34984921,935,935,935,935,0
20231017,104300,34984921,935,935,935,935,0
20231017,104200,34984921,935,935,935,935,0
20231017,104100,34984921,935,935,935,935,0
20231017,104000,34984921,935,935,935,935,9
20231017,103900,34976506,936,936,936,936,0
20231017,103800,34976506,936,933,936,933,375
20231017,103700,34625933,933,933,933,933,0
20231017,103600,34625933,933,933,933,933,25
20231017,103500,34602608,932,932,932,932,0
20231017,103400,34602608,932,932,932,932,0
20231017,103300,34602608,932,932,932,932,9
20231017,103200,34594220,932,932,932,932,0
20231017,103100,34594220,932,932,932,932,9
20231017,103000,34585832,932,932,932,932,0
20231017,102900,34585832,932,932,932,932,20
20231017,102800,34567192,932,932,932,932,1
20231017,102700,34566260,932,932,932,932,0
20231017,102600,34566260,932,932,932,932,0
20231017,102500,34566260,932,932,932,932,0
20231017,102400,34566260,932,932,932,932,0
20231017,102300,34566260,932,932,932,932,0
20231017,102200,34566260,932,932,932,932,1
20231017,102100,34565328,934,934,934,934,0
20231017,102000,34565328,934,934,934,934,0
20231017,101900,34565328,934,934,934,934,0
20231017,101800,34565328,934,934,934,934,0
20231017,101700,34565328,934,934,934,934,0
20231017,101600,34565328,934,934,934,934,0
20231017,101500,34565328,934,934,934,934,0
20231017,101400,34565328,934,934,934,934,1
20231017,101300,34564394,925,925,925,925,0
20231017,101200,34564394,925,925,925,925,0
20231017,101100,34564394,925,925,925,925,0
20231017,101000,34564394,925,925,925,925,0
20231017,100900,34564394,925,925,925,925,0
20231017,100800,34564394,925,925,925,925,0
20231017,100700,34564394,925,925,925,925,0
20231017,100600,34564394,925,928,928,925,392
20231017,100500,34201221,927,927,927,927,0
20231017,100400,34201221,927,930,930,927,5051
20231017,100300,29512384,930,930,930,930,0
20231017,100200,29512384,930,931,931,930,246
20231017,100100,29283603,932,932,932,932,4
20231017,100000,29279875,932,932,932,932,0
20231017,095900,29279875,932,932,932,932,0
20231017,095800,29279875,932,932,932,932,229
20231017,095700,29066447,932,932,932,932,0
20231017,095600,29066447,932,932,932,932,0
20231017,095500,29066447,932,932,932,932,0
20231017,095400,29066447,932,932,932,932,0
20231017,095300,29066447,932,933,933,932,109
20231017,095200,28964829,936,936,936,936,0
20231017,095100,28964829,936,936,936,936,7
20231017,095000,28958277,936,936,936,936,1500
20231017,094900,27554277,936,936,936,936,1
20231017,094800,27553341,933,933,933,933,0
20231017,094700,27553341,933,933,933,933,0
20231017,094600,27553341,933,933,933,933,0
20231017,094500,27553341,933,933,933,933,147
20231017,094400,27416190,938,938,938,938,0
20231017,094300,27416190,938,938,938,938,0
20231017,094200,27416190,938,938,938,938,0
20231017,094100,27416190,938,938,938,938,4
20231017,094000,27412438,939,939,939,939,50
20231017,093900,27365488,939,939,939,939,526
20231017,093800,26871574,939,939,939,939,583
20231017,093700,26324137,938,937,938,937,1201
20231017,093600,25197600,937,936,938,936,1440
20231017,093500,23846990,936,936,936,936,0
20231017,093400,23846990,936,936,937,936,226
20231017,093300,23635252,937,937,937,937,308
20231017,093200,23346656,937,937,937,937,58
20231017,093100,23292310,936,936,936,936,602
20231017,093000,22728838,935,935,935,935,30
20231017,092900,22700788,935,935,935,935,956
20231017,092800,21806928,934,934,934,934,130
20231017,092700,21685508,934,934,934,934,439
20231017,092600,21275482,934,934,934,934,0
20231017,092500,21275482,934,934,934,934,13
20231017,092400,21263340,934,934,934,934,8
20231017,092300,21255868,934,933,934,933,871
20231017,092200,20443224,933,932,933,932,231
20231017,092100,20227902,930,928,930,928,2206
20231017,092000,18177596,927,927,927,927,0
20231017,091900,18177596,927,927,927,927,0
20231017,091800,18177596,927,927,927,927,0
20231017,091700,18177596,927,927,927,927,0
20231017,091600,18177596,927,927,927,927,0
20231017,091500,18177596,927,927,927,927,0
20231017,091400,18177596,927,927,927,927,1
20231017,091300,18176669,929,929,929,929,0
20231017,091200,18176669,929,929,929,929,50
20231017,091100,18130219,930,930,930,930,0
20231017,091000,18130219,930,926,930,926,2
20231017,090900,18128363,930,930,930,930,5
20231017,090800,18123713,931,931,931,931,0
20231017,090700,18123713,931,931,931,931,0
20231017,090600,18123713,931,931,931,931,1274
20231017,090500,16937619,931,929,931,919,2698
20231017,090400,14440058,932,930,932,930,450
20231017,090300,14020661,930,920,930,920,8933
20231017,090200,5785264,919,913,919,910,2185
20231017,090100,3787204,911,912,912,911,600
20231017,090000,3240510,910,910,910,910,3561