stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231010,205400,310618840,642,642,642,642,13247
20231010,205300,310618840,642,642,642,642,0
20231010,205200,310618840,642,642,642,642,0
20231010,205100,310618840,642,642,642,642,0
20231010,205000,310618840,642,642,642,642,0
20231010,204900,310618840,642,642,642,642,0
20231010,204800,310618840,642,642,642,642,0
20231010,204700,310618840,642,642,642,642,0
20231010,204600,310618840,642,642,642,642,0
20231010,204500,310618840,642,642,642,642,0
20231010,204400,310618840,642,642,642,642,0
20231010,204300,310618840,642,642,642,642,0
20231010,204200,310618840,642,642,642,642,0
20231010,204100,310618840,642,642,642,642,0
20231010,204000,310618840,642,642,642,642,0
20231010,203900,310618840,642,642,642,642,0
20231010,203800,310618840,642,642,642,642,0
20231010,203700,310618840,642,642,642,642,0
20231010,203600,310618840,642,642,642,642,0
20231010,203500,310618840,642,642,642,642,0
20231010,203400,310618840,642,642,642,642,0
20231010,203300,310618840,642,642,642,642,0
20231010,203200,310618840,642,642,642,642,0
20231010,203100,310618840,642,642,642,642,0
20231010,203000,310618840,642,642,642,642,0
20231010,202900,310618840,642,642,642,642,0
20231010,202800,310618840,642,642,642,642,0
20231010,202700,310618840,642,642,642,642,0
20231010,202600,310618840,642,642,642,642,0
20231010,202500,310618840,642,642,642,642,0
20231010,202400,310618840,642,642,642,642,13247
20231010,202300,310618840,642,642,642,642,0
20231010,202200,310618840,642,642,642,642,0
20231010,202100,310618840,642,642,642,642,0
20231010,202000,310618840,642,642,642,642,0
20231010,201900,310618840,642,642,642,642,0
20231010,201800,310618840,642,642,642,642,0
20231010,201700,310618840,642,642,642,642,0
20231010,201600,310618840,642,642,642,642,0
20231010,201500,310618840,642,642,642,642,0
20231010,201400,310618840,642,642,642,642,0
20231010,201300,310618840,642,642,642,642,0
20231010,201200,310618840,642,642,642,642,0
20231010,201100,310618840,642,642,642,642,0
20231010,201000,310618840,642,642,642,642,0
20231010,200900,310618840,642,642,642,642,0
20231010,200800,310618840,642,642,642,642,0
20231010,200700,310618840,642,642,642,642,0
20231010,200600,310618840,642,642,642,642,0
20231010,200500,310618840,642,642,642,642,0
20231010,200400,310618840,642,642,642,642,0
20231010,200300,310618840,642,642,642,642,0
20231010,200200,310618840,642,642,642,642,0
20231010,200100,310618840,642,642,642,642,0
20231010,200000,310618840,642,642,642,642,0
20231010,195900,310618840,642,642,642,642,0
20231010,195800,310618840,642,642,642,642,0
20231010,195700,310618840,642,642,642,642,0
20231010,195600,310618840,642,642,642,642,0
20231010,195500,310618840,642,642,642,642,0
20231010,195400,310618840,642,642,642,642,13247
20231010,195300,310618840,642,642,642,642,0
20231010,195200,310618840,642,642,642,642,0
20231010,195100,310618840,642,642,642,642,0
20231010,195000,310618840,642,642,642,642,0
20231010,194900,310618840,642,642,642,642,0
20231010,194800,310618840,642,642,642,642,0
20231010,194700,310618840,642,642,642,642,0
20231010,194600,310618840,642,642,642,642,0
20231010,194500,310618840,642,642,642,642,0
20231010,194400,310618840,642,642,642,642,0
20231010,194300,310618840,642,642,642,642,0
20231010,194200,310618840,642,642,642,642,0
20231010,194100,310618840,642,642,642,642,0
20231010,194000,310618840,642,642,642,642,0
20231010,193900,310618840,642,642,642,642,0
20231010,193800,310618840,642,642,642,642,0
20231010,193700,310618840,642,642,642,642,0
20231010,193600,310618840,642,642,642,642,0
20231010,193500,310618840,642,642,642,642,0
20231010,193400,310618840,642,642,642,642,0
20231010,193300,310618840,642,642,642,642,0
20231010,193200,310618840,642,642,642,642,0
20231010,193100,310618840,642,642,642,642,0
20231010,193000,310618840,642,642,642,642,0
20231010,192900,310618840,642,642,642,642,0
20231010,192800,310618840,642,642,642,642,0
20231010,192700,310618840,642,642,642,642,0
20231010,192600,310618840,642,642,642,642,0
20231010,192500,310618840,642,642,642,642,0
20231010,192400,310618840,642,642,642,642,13247
20231010,192300,310618840,642,642,642,642,0
20231010,192200,310618840,642,642,642,642,0
20231010,192100,310618840,642,642,642,642,0
20231010,192000,310618840,642,642,642,642,0
20231010,191900,310618840,642,642,642,642,0
20231010,191800,310618840,642,642,642,642,0
20231010,191700,310618840,642,642,642,642,0
20231010,191600,310618840,642,642,642,642,0
20231010,191500,310618840,642,642,642,642,0
20231010,191400,310618840,642,642,642,642,0
20231010,191300,310618840,642,642,642,642,0
20231010,191200,310618840,642,642,642,642,0
20231010,191100,310618840,642,642,642,642,0
20231010,191000,310618840,642,642,642,642,0
20231010,190900,310618840,642,642,642,642,0
20231010,190800,310618840,642,642,642,642,0
20231010,190700,310618840,642,642,642,642,0
20231010,190600,310618840,642,642,642,642,0
20231010,190500,310618840,642,642,642,642,0
20231010,190400,310618840,642,642,642,642,0
20231010,190300,310618840,642,642,642,642,0
20231010,190200,310618840,642,642,642,642,0
20231010,190100,310618840,642,642,642,642,0
20231010,190000,310618840,642,642,642,642,0
20231010,185900,310618840,642,642,642,642,0
20231010,185800,310618840,642,642,642,642,0
20231010,185700,310618840,642,642,642,642,0
20231010,185600,310618840,642,642,642,642,0
20231010,185500,310618840,642,642,642,642,0
20231010,185400,310618840,642,642,642,642,13247
20231010,185300,310618840,642,642,642,642,0
20231010,185200,310618840,642,642,642,642,0
20231010,185100,310618840,642,642,642,642,0
20231010,185000,310618840,642,642,642,642,0
20231010,184900,310618840,642,642,642,642,0
20231010,184800,310618840,642,642,642,642,0
20231010,184700,310618840,642,642,642,642,0
20231010,184600,310618840,642,642,642,642,0
20231010,184500,310618840,642,642,642,642,0
20231010,184400,310618840,642,642,642,642,0
20231010,184300,310618840,642,642,642,642,0
20231010,184200,310618840,642,642,642,642,0
20231010,184100,310618840,642,642,642,642,0
20231010,184000,310618840,642,642,642,642,0
20231010,183900,310618840,642,642,642,642,0
20231010,183800,310618840,642,642,642,642,0
20231010,183700,310618840,642,642,642,642,0
20231010,183600,310618840,642,642,642,642,0
20231010,183500,310618840,642,642,642,642,0
20231010,183400,310618840,642,642,642,642,0
20231010,183300,310618840,642,642,642,642,0
20231010,183200,310618840,642,642,642,642,0
20231010,183100,310618840,642,642,642,642,0
20231010,183000,310618840,642,642,642,642,0
20231010,182900,310618840,642,642,642,642,0
20231010,182800,310618840,642,642,642,642,0
20231010,182700,310618840,642,642,642,642,0
20231010,182600,310618840,642,642,642,642,0
20231010,182500,310618840,642,642,642,642,0
20231010,182400,310618840,642,642,642,642,13247
20231010,182300,310618840,642,642,642,642,0
20231010,182200,310618840,642,642,642,642,0
20231010,182100,310618840,642,642,642,642,0
20231010,182000,310618840,642,642,642,642,0
20231010,181900,310618840,642,642,642,642,0
20231010,181800,310618840,642,642,642,642,0
20231010,181700,310618840,642,642,642,642,0
20231010,181600,310618840,642,642,642,642,0
20231010,181500,310618840,642,642,642,642,0
20231010,181400,310618840,642,642,642,642,0
20231010,181300,310618840,642,642,642,642,0
20231010,181200,310618840,642,642,642,642,0
20231010,181100,310618840,642,642,642,642,0
20231010,181000,310618840,642,642,642,642,0
20231010,180900,310618840,642,642,642,642,0
20231010,180800,310618840,642,642,642,642,0
20231010,180700,310618840,642,642,642,642,0
20231010,180600,310618840,642,642,642,642,0
20231010,180500,310618840,642,642,642,642,0
20231010,180400,310618840,642,642,642,642,0
20231010,180300,310618840,642,642,642,642,0
20231010,180200,310618840,642,642,642,642,0
20231010,180100,310618840,642,642,642,642,0
20231010,180000,310618840,642,642,642,642,0
20231010,175900,310618840,642,642,642,642,0
20231010,175800,310618840,642,642,642,642,0
20231010,175700,310618840,642,642,642,642,0
20231010,175600,310618840,642,642,642,642,0
20231010,175500,310618840,642,642,642,642,0
20231010,175400,310618840,642,642,642,642,13247
20231010,175300,310618840,642,642,642,642,0
20231010,175200,310618840,642,642,642,642,0
20231010,175100,310618840,642,642,642,642,0
20231010,175000,310618840,642,642,642,642,0
20231010,174900,310618840,642,642,642,642,0
20231010,174800,310618840,642,642,642,642,0
20231010,174700,310618840,642,642,642,642,0
20231010,174600,310618840,642,642,642,642,0
20231010,174500,310618840,642,642,642,642,0
20231010,174400,310618840,642,642,642,642,0
20231010,174300,310618840,642,642,642,642,0
20231010,174200,310618840,642,642,642,642,0
20231010,174100,310618840,642,642,642,642,0
20231010,174000,310618840,642,642,642,642,0
20231010,173900,310618840,642,642,642,642,0
20231010,173800,310618840,642,642,642,642,0
20231010,173700,310618840,642,642,642,642,0
20231010,173600,310618840,642,642,642,642,0
20231010,173500,310618840,642,642,642,642,0
20231010,173400,310618840,642,642,642,642,0
20231010,173300,310618840,642,642,642,642,0
20231010,173200,310618840,642,642,642,642,0
20231010,173100,310618840,642,642,642,642,0
20231010,173000,310618840,642,642,642,642,0
20231010,172900,310618840,642,642,642,642,0
20231010,172800,310618840,642,642,642,642,0
20231010,172700,310618840,642,642,642,642,0
20231010,172600,310618840,642,642,642,642,0
20231010,172500,310618840,642,642,642,642,0
20231010,172400,310618840,642,642,642,642,13247
20231010,172300,310618840,642,642,642,642,0
20231010,172200,310618840,642,642,642,642,0
20231010,172100,310618840,642,642,642,642,0
20231010,172000,310618840,642,642,642,642,0
20231010,171900,310618840,642,642,642,642,0
20231010,171800,310618840,642,642,642,642,0
20231010,171700,310618840,642,642,642,642,0
20231010,171600,310618840,642,642,642,642,0
20231010,171500,310618840,642,642,642,642,0
20231010,171400,310618840,642,642,642,642,0
20231010,171300,310618840,642,642,642,642,0
20231010,171200,310618840,642,642,642,642,0
20231010,171100,310618840,642,642,642,642,0
20231010,171000,310618840,642,642,642,642,0
20231010,170900,310618840,642,642,642,642,0
20231010,170800,310618840,642,642,642,642,0
20231010,170700,310618840,642,642,642,642,0
20231010,170600,310618840,642,642,642,642,0
20231010,170500,310618840,642,642,642,642,0
20231010,170400,310618840,642,642,642,642,0
20231010,170300,310618840,642,642,642,642,0
20231010,170200,310618840,642,642,642,642,0
20231010,170100,310618840,642,642,642,642,0
20231010,170000,310618840,642,642,642,642,0
20231010,165900,310618840,642,642,642,642,0
20231010,165800,310618840,642,642,642,642,0
20231010,165700,310618840,642,642,642,642,0
20231010,165600,310618840,642,642,642,642,0
20231010,165500,310618840,642,642,642,642,0
20231010,165400,310618840,642,642,642,642,13247
20231010,165300,310618840,642,642,642,642,0
20231010,165200,310618840,642,642,642,642,0
20231010,165100,310618840,642,642,642,642,0
20231010,165000,310618840,642,642,642,642,0
20231010,164900,310618840,642,642,642,642,0
20231010,164800,310618840,642,642,642,642,0
20231010,164700,310618840,642,642,642,642,0
20231010,164600,310618840,642,642,642,642,0
20231010,164500,310618840,642,642,642,642,0
20231010,164400,310618840,642,642,642,642,0
20231010,164300,310618840,642,642,642,642,0
20231010,164200,310618840,642,642,642,642,0
20231010,164100,310618840,642,642,642,642,0
20231010,164000,310618840,642,642,642,642,0
20231010,163900,310618840,642,642,642,642,0
20231010,163800,310618840,642,642,642,642,0
20231010,163700,310618840,642,642,642,642,0
20231010,163600,310618840,642,642,642,642,0
20231010,163500,310618840,642,642,642,642,0
20231010,163400,310618840,642,642,642,642,0
20231010,163300,310618840,642,642,642,642,0
20231010,163200,310618840,642,642,642,642,0
20231010,163100,310618840,642,642,642,642,0
20231010,163000,310618840,642,642,642,642,0
20231010,162900,310618840,642,642,642,642,0
20231010,162800,310618840,642,642,642,642,0
20231010,162700,310618840,642,642,642,642,0
20231010,162600,310618840,642,642,642,642,0
20231010,162500,310618840,642,642,642,642,0
20231010,162400,310618840,642,642,642,642,13247
20231010,162300,310618840,642,642,642,642,0
20231010,162200,310618840,642,642,642,642,0
20231010,162100,310618840,642,642,642,642,0
20231010,162000,310618840,642,642,642,642,0
20231010,161900,310618840,642,642,642,642,0
20231010,161800,310618840,642,642,642,642,0
20231010,161700,310618840,642,642,642,642,0
20231010,161600,310618840,642,642,642,642,0
20231010,161500,310618840,642,642,642,642,0
20231010,161400,310618840,642,642,642,642,0
20231010,161300,310618840,642,642,642,642,0
20231010,161200,310618840,642,642,642,642,0
20231010,161100,310618840,642,642,642,642,0
20231010,161000,310618840,642,642,642,642,0
20231010,160900,310618840,642,642,642,642,0
20231010,160800,310618840,642,642,642,642,0
20231010,160700,310618840,642,642,642,642,0
20231010,160600,310618840,642,642,642,642,0
20231010,160500,310618840,642,642,642,642,0
20231010,160400,310618840,642,642,642,642,0
20231010,160300,310618840,642,642,642,642,0
20231010,160200,310618840,642,642,642,642,0
20231010,160100,310618840,642,642,642,642,0
20231010,160000,310618840,642,642,642,642,0
20231010,155900,310618840,642,642,642,642,0
20231010,155800,310618840,642,642,642,642,0
20231010,155700,310618840,642,642,642,642,0
20231010,155600,310618840,642,642,642,642,0
20231010,155500,310618840,642,642,642,642,0
20231010,155400,310618840,642,642,642,642,13247
20231010,155300,310618840,642,642,642,642,0
20231010,155200,310618840,642,642,642,642,0
20231010,155100,310618840,642,642,642,642,0
20231010,155000,310618840,642,642,642,642,0
20231010,154900,310618840,642,642,642,642,0
20231010,154800,310618840,642,642,642,642,0
20231010,154700,310618840,642,642,642,642,0
20231010,154600,310618840,642,642,642,642,0
20231010,154500,310618840,642,642,642,642,0
20231010,154400,310618840,642,642,642,642,0
20231010,154300,310618840,642,642,642,642,0
20231010,154200,310618840,642,642,642,642,0
20231010,154100,310618840,642,642,642,642,0
20231010,154000,310618840,642,642,642,642,0
20231010,153900,310618840,642,642,642,642,0
20231010,153800,310618840,642,642,642,642,0
20231010,153700,310618840,642,642,642,642,0
20231010,153600,310618840,642,642,642,642,0
20231010,153500,310618840,642,642,642,642,0
20231010,153400,310618840,642,642,642,642,0
20231010,153300,310618840,642,642,642,642,0
20231010,153200,310618840,642,642,642,642,0
20231010,153100,310618840,642,642,642,642,0
20231010,153000,310618840,642,642,642,642,13247
20231010,152900,302114266,640,640,640,640,0
20231010,152800,302114266,640,640,640,640,0
20231010,152700,302114266,640,640,640,640,0
20231010,152600,302114266,640,640,640,640,0
20231010,152500,302114266,640,640,640,640,0
20231010,152400,302114266,640,640,640,640,0
20231010,152300,302114266,640,640,640,640,0
20231010,152200,302114266,640,640,640,640,0
20231010,152100,302114266,640,640,640,640,0
20231010,152000,302114266,640,640,640,640,0
20231010,151900,302114266,640,644,644,639,2527
20231010,151800,300494176,649,649,649,649,0
20231010,151700,300494176,649,644,649,644,319
20231010,151600,300287783,643,645,645,642,782
20231010,151500,299783485,645,641,645,641,472
20231010,151400,299479641,642,641,642,641,286
20231010,151300,299296212,642,639,645,637,1693
20231010,151200,298216333,639,645,645,639,707
20231010,151100,297762359,645,640,645,640,9
20231010,151000,297756559,642,645,645,640,3594
20231010,150900,295455847,645,645,645,645,0
20231010,150800,295455847,645,645,645,645,0
20231010,150700,295455847,645,645,645,645,161
20231010,150600,295352002,645,640,645,640,4
20231010,150500,295349433,645,640,645,640,2
20231010,150400,295348148,640,645,645,640,20
20231010,150300,295335297,645,643,645,640,993
20231010,150200,294697195,644,644,644,644,1
20231010,150100,294696551,648,644,648,643,6398
20231010,150000,290551233,648,641,648,641,787
20231010,145900,290045836,642,642,642,642,120
20231010,145800,289968796,642,640,642,639,3628
20231010,145700,287646319,642,641,643,640,6701
20231010,145600,283355240,641,642,642,641,1806
20231010,145500,282195857,644,642,644,642,578
20231010,145400,281824679,643,642,644,642,173
20231010,145300,281713441,643,645,645,643,3915
20231010,145200,279192021,646,645,646,645,2
20231010,145100,279190730,646,648,648,645,247
20231010,145000,279031353,648,648,648,648,20
20231010,144900,279018393,649,647,649,642,6910
20231010,144800,274578748,650,647,652,647,4
20231010,144700,274576152,655,651,655,651,2001
20231010,144600,273273497,650,650,650,650,2100
20231010,144500,271908497,651,650,651,650,6001
20231010,144400,268007846,650,650,650,650,0
20231010,144300,268007846,650,650,650,650,93
20231010,144200,267947396,651,647,651,646,1944
20231010,144100,266689621,644,642,644,642,301
20231010,144000,266496377,642,647,647,642,3647
20231010,143900,264149348,647,645,647,644,2002
20231010,143800,262858057,647,647,647,647,0
20231010,143700,262858057,647,645,647,645,2
20231010,143600,262856765,645,645,645,644,2699
20231010,143500,261116410,645,644,645,642,1458
20231010,143400,260177459,644,644,644,644,0
20231010,143300,260177459,644,643,644,642,602
20231010,143200,259790373,643,643,643,643,500
20231010,143100,259468873,643,643,644,643,240
20231010,143000,259314552,643,643,643,643,2320
20231010,142900,257822792,643,641,643,640,69
20231010,142800,257778562,641,642,643,641,7115
20231010,142700,253215866,643,642,643,642,212
20231010,142600,253079761,642,644,645,642,1808
20231010,142500,251917363,644,644,647,644,1913
20231010,142400,250685388,644,645,647,644,1688
20231010,142300,249597032,647,647,647,647,0
20231010,142200,249597032,647,647,647,647,0
20231010,142100,249597032,647,645,647,645,2
20231010,142000,249595740,645,645,645,645,7
20231010,141900,249591225,647,644,647,644,2
20231010,141800,249589934,645,645,645,645,622
20231010,141700,249188744,645,643,645,643,604
20231010,141600,248800368,645,644,645,643,94
20231010,141500,248739832,643,643,643,643,714
20231010,141400,248280730,645,645,649,643,6487
20231010,141300,244098756,646,647,647,646,7809
20231010,141200,239053913,647,649,649,647,3006
20231010,141100,237107816,651,651,651,651,0
20231010,141000,237107816,651,647,651,647,260
20231010,140900,236939332,649,649,649,649,0
20231010,140800,236939332,649,650,650,649,7227
20231010,140700,232241792,647,647,647,647,111
20231010,140600,232169975,647,649,649,647,6119
20231010,140500,228208657,651,651,651,651,0
20231010,140400,228208657,651,651,651,651,4
20231010,140300,228206053,651,651,651,651,0
20231010,140200,228206053,651,651,651,651,0
20231010,140100,228206053,651,651,651,651,0
20231010,140000,228206053,651,651,651,651,0
20231010,135900,228206053,651,651,651,651,0
20231010,135800,228206053,651,651,651,651,0
20231010,135700,228206053,651,651,651,651,0
20231010,135600,228206053,651,651,651,651,0
20231010,135500,228206053,651,648,651,648,8
20231010,135400,228200860,651,648,651,648,9
20231010,135300,228195022,650,650,650,650,100
20231010,135200,228130022,650,648,650,648,2
20231010,135100,228128724,649,649,649,649,153
20231010,135000,228029427,649,649,649,649,1
20231010,134900,228028778,649,649,649,649,6
20231010,134800,228024884,650,649,650,649,28
20231010,134700,228006685,650,650,650,650,0
20231010,134600,228006685,650,650,650,650,0
20231010,134500,228006685,650,650,650,650,0
20231010,134400,228006685,650,648,650,648,2
20231010,134300,228005387,647,647,647,647,0
20231010,134200,228005387,647,648,648,647,7068
20231010,134100,223432374,647,647,647,647,0
20231010,134000,223432374,647,647,647,647,0
20231010,133900,223432374,647,649,650,647,289
20231010,133800,223244810,649,649,649,649,143
20231010,133700,223152003,651,648,651,648,3907
20231010,133600,220616520,649,649,649,649,0
20231010,133500,220616520,649,647,649,647,595
20231010,133400,220231307,647,649,649,647,3904
20231010,133300,217701498,649,649,649,649,64
20231010,133200,217659962,649,649,649,649,78
20231010,133100,217609340,649,649,649,649,0
20231010,133000,217609340,649,648,649,648,22
20231010,132900,217595063,648,648,648,648,93
20231010,132800,217534799,648,647,648,647,3919
20231010,132700,214995648,648,648,648,648,301
20231010,132600,214800600,647,648,648,647,402
20231010,132500,214540198,647,646,647,646,732
20231010,132400,214066766,647,647,648,647,1526
20231010,132300,213079443,647,648,648,647,113
20231010,132200,213006319,648,648,648,648,211
20231010,132100,212869591,648,650,650,648,4140
20231010,132000,210183463,650,649,650,649,1002
20231010,131900,209533164,650,652,658,650,7802
20231010,131800,204450581,652,652,652,652,9
20231010,131700,204444713,652,651,652,650,1744
20231010,131600,203309369,651,651,651,651,1000
20231010,131500,202658369,652,652,652,652,50
20231010,131400,202625769,652,651,652,651,2
20231010,131300,202624466,651,652,652,651,267
20231010,131200,202450645,652,652,652,652,5527
20231010,131100,198847041,654,654,654,654,1652
20231010,131000,197766633,652,652,652,652,0
20231010,130900,197766633,652,652,652,652,80
20231010,130800,197714473,656,650,656,650,2
20231010,130700,197713167,651,651,656,651,343
20231010,130600,197489869,651,652,652,651,737
20231010,130500,197010007,660,660,660,660,0
20231010,130400,197010007,660,655,660,655,3000
20231010,130300,195034773,655,651,655,651,2
20231010,130200,195033467,659,654,662,651,6002
20231010,130100,191092514,652,652,652,652,766
20231010,130000,190593082,652,651,652,651,2
20231010,125900,190591779,650,651,651,650,295
20231010,125800,190399883,652,650,652,650,40
20231010,125700,190373855,651,650,651,650,130
20231010,125600,190289352,651,651,651,650,6544
20231010,125500,186031195,653,651,653,651,2
20231010,125400,186029891,651,651,651,651,2
20231010,125300,186028589,652,652,652,652,85
20231010,125200,185973169,652,652,652,652,0
20231010,125100,185973169,652,653,653,652,1482
20231010,125000,185006887,654,654,654,654,30
20231010,124900,184987267,654,652,654,652,7265
20231010,124800,180250385,652,653,653,652,870
20231010,124700,179683036,653,655,655,653,5752
20231010,124600,175921586,660,660,660,660,0
20231010,124500,175921586,660,660,660,660,1
20231010,124400,175920926,660,660,660,660,0
20231010,124300,175920926,660,660,660,660,0
20231010,124200,175920926,660,660,660,656,503
20231010,124100,175590950,655,659,659,655,205
20231010,124000,175456266,661,661,661,661,0
20231010,123900,175456266,661,661,661,661,300
20231010,123800,175257966,658,658,658,658,100
20231010,123700,175192166,658,658,658,658,0
20231010,123600,175192166,658,658,658,658,0
20231010,123500,175192166,658,655,658,655,2409
20231010,123400,173607071,655,655,655,655,0
20231010,123300,173607071,655,655,655,655,17
20231010,123200,173595936,658,654,658,654,3
20231010,123100,173593970,658,658,658,658,0
20231010,123000,173593970,658,654,658,653,616
20231010,122900,173190627,653,653,653,653,31
20231010,122800,173170384,655,655,655,655,6
20231010,122700,173166454,655,655,655,655,32
20231010,122600,173145494,655,655,655,655,2
20231010,122500,173144184,655,655,655,655,390
20231010,122400,172888734,653,653,653,653,100
20231010,122300,172823434,653,653,653,653,173
20231010,122200,172710465,653,653,653,653,68
20231010,122100,172666061,653,653,653,653,137
20231010,122000,172576600,653,653,653,653,254
20231010,121900,172410738,653,653,653,653,837
20231010,121800,171864177,652,652,653,652,3730
20231010,121700,169432111,653,653,654,651,1242
20231010,121600,168622230,653,660,660,653,25828
20231010,121500,151689458,660,660,660,660,0
20231010,121400,151689458,660,660,660,660,0
20231010,121300,151689458,660,660,660,660,0
20231010,121200,151689458,660,660,660,660,0
20231010,121100,151689458,660,660,660,660,6
20231010,121000,151685498,660,660,660,660,2
20231010,120900,151684178,660,658,660,658,34
20231010,120800,151661782,658,657,658,656,826
20231010,120700,151119291,659,657,659,657,202
20231010,120600,150986175,661,657,661,657,3
20231010,120500,150984200,661,657,661,657,22
20231010,120400,150969662,658,658,658,658,3
20231010,120300,150967688,661,657,661,656,7895
20231010,120200,145784014,661,658,661,656,9674
20231010,120100,139425901,658,658,658,658,0
20231010,120000,139425901,658,661,661,658,11
20231010,115900,139418660,657,658,658,657,1330
20231010,115800,138543522,658,658,658,658,2310
20231010,115700,137023542,663,659,663,658,5116
20231010,115600,133655573,660,660,660,660,0
20231010,115500,133655573,660,661,661,660,1997
20231010,115400,132336656,665,661,665,661,5
20231010,115300,132333343,662,663,663,662,500
20231010,115200,132002243,663,663,663,663,0
20231010,115100,132002243,663,663,663,663,100
20231010,115000,131935943,666,666,666,666,0
20231010,114900,131935943,666,666,666,666,0
20231010,114800,131935943,666,666,666,666,0
20231010,114700,131935943,666,662,666,662,1510
20231010,114600,130936283,661,661,661,661,5405
20231010,114500,127363578,661,661,661,661,2
20231010,114400,127362256,661,661,661,661,0
20231010,114300,127362256,661,660,661,659,1007
20231010,114200,126697636,660,660,660,660,39
20231010,114100,126671896,660,660,660,660,2430
20231010,114000,125068096,660,660,660,660,4236
20231010,113900,122272336,660,660,660,660,581
20231010,113800,121888876,661,662,662,661,1320
20231010,113700,121016312,661,661,662,661,3523
20231010,113600,118687509,661,662,662,661,274
20231010,113500,118506238,663,661,663,661,210
20231010,113400,118367143,661,661,661,661,500
20231010,113300,118036643,663,663,663,663,1
20231010,113200,118035980,664,664,664,664,0
20231010,113100,118035980,664,662,664,661,1075
20231010,113000,117325330,664,664,664,664,200
20231010,112900,117192530,664,661,664,661,3441
20231010,112800,114917783,664,663,665,661,1237
20231010,112700,114098678,665,662,665,662,55
20231010,112600,114062210,663,665,665,663,9543
20231010,112500,107729717,667,667,667,667,100
20231010,112400,107663017,665,665,665,665,5
20231010,112300,107659692,665,667,667,665,101
20231010,112200,107592327,667,667,667,667,600
20231010,112100,107192127,667,667,667,667,0
20231010,112000,107192127,667,667,667,667,0
20231010,111900,107192127,667,665,667,665,30
20231010,111800,107172175,667,667,667,667,0
20231010,111700,107172175,667,667,667,667,0
20231010,111600,107172175,667,665,667,665,14
20231010,111500,107162841,667,667,667,667,1
20231010,111400,107162174,665,665,665,665,1
20231010,111300,107161509,666,666,666,666,0
20231010,111200,107161509,666,668,668,666,720
20231010,111100,106681789,668,668,668,668,0
20231010,111000,106681789,668,668,668,668,0
20231010,110900,106681789,668,668,668,668,0
20231010,110800,106681789,668,668,668,668,0
20231010,110700,106681789,668,668,668,668,0
20231010,110600,106681789,668,668,668,668,1000
20231010,110500,106013789,665,666,666,665,2903
20231010,110400,104083070,666,666,666,666,181
20231010,110300,103962524,668,668,668,668,21
20231010,110200,103948496,668,668,668,668,0
20231010,110100,103948496,668,668,668,668,7
20231010,110000,103943820,667,668,668,667,240
20231010,105900,103783700,667,667,667,667,0
20231010,105800,103783700,667,667,667,667,0
20231010,105700,103783700,667,669,669,667,10
20231010,105600,103777014,669,666,669,666,31
20231010,105500,103756365,666,667,667,666,3603
20231010,105400,101354624,668,668,668,668,0
20231010,105300,101354624,668,668,668,668,1
20231010,105200,101353956,668,668,668,668,0
20231010,105100,101353956,668,668,668,668,21
20231010,105000,101339928,668,668,668,668,1980
20231010,104900,100017288,667,667,667,667,0
20231010,104800,100017288,667,667,667,667,0
20231010,104700,100017288,667,668,668,667,2104
20231010,104600,98611916,668,668,668,668,250
20231010,104500,98444916,668,668,668,668,121
20231010,104400,98364088,670,670,670,670,0
20231010,104300,98364088,670,670,670,670,0
20231010,104200,98364088,670,670,670,670,0
20231010,104100,98364088,670,670,670,670,0
20231010,104000,98364088,670,670,670,670,0
20231010,103900,98364088,670,670,670,670,10
20231010,103800,98357388,670,670,670,670,0
20231010,103700,98357388,670,667,670,667,4088
20231010,103600,95630689,667,667,667,667,0
20231010,103500,95630689,667,667,667,667,0
20231010,103400,95630689,667,667,667,667,75
20231010,103300,95580664,667,669,669,667,150
20231010,103200,95480316,669,669,669,669,0
20231010,103100,95480316,669,666,669,666,51
20231010,103000,95446200,666,666,666,666,7
20231010,102900,95441538,670,670,670,670,0
20231010,102800,95441538,670,668,670,668,1550
20231010,102700,94405930,667,667,667,667,0
20231010,102600,94405930,667,665,667,662,464
20231010,102500,94097188,660,660,660,660,0
20231010,102400,94097188,660,668,668,660,7774
20231010,102300,88952617,668,668,668,668,0
20231010,102200,88952617,668,668,668,668,0
20231010,102100,88952617,668,668,668,668,0
20231010,102000,88952617,668,668,668,668,6
20231010,101900,88948609,668,668,668,668,0
20231010,101800,88948609,668,668,668,668,4
20231010,101700,88945937,665,666,666,665,2378
20231010,101600,87364466,668,668,668,668,0
20231010,101500,87364466,668,668,668,668,253
20231010,101400,87195462,668,668,668,668,364
20231010,101300,86952310,664,665,665,664,1479
20231010,101200,85970170,664,668,668,664,2527
20231010,101100,84290392,667,667,667,667,0
20231010,101000,84290392,667,667,667,667,0
20231010,100900,84290392,667,667,667,667,0
20231010,100800,84290392,667,667,667,667,6
20231010,100700,84286390,667,667,667,667,107
20231010,100600,84215021,665,665,665,665,65
20231010,100500,84171796,664,666,666,662,3623
20231010,100400,81766762,667,667,668,667,54
20231010,100300,81730743,669,668,669,668,200
20231010,100200,81597043,667,668,669,667,1505
20231010,100100,80592108,669,668,671,668,2222
20231010,100000,79101635,667,667,667,667,17
20231010,095900,79090296,669,669,669,669,53
20231010,095800,79054839,671,668,671,665,373
20231010,095700,78806333,665,668,668,665,3938
20231010,095600,76183313,669,669,669,669,689
20231010,095500,75722372,670,670,670,670,10
20231010,095400,75715672,670,671,671,669,603
20231010,095300,75312062,672,671,673,671,1519
20231010,095200,74292808,668,671,671,668,5
20231010,095100,74289462,671,670,671,667,4624
20231010,095000,71197625,671,673,673,671,3478
20231010,094900,68862236,673,674,674,672,4
20231010,094800,68859544,674,673,674,673,1127
20231010,094700,68101071,674,671,674,671,614
20231010,094600,67688372,671,676,676,671,4332
20231010,094500,64777257,676,671,677,671,27531
20231010,094400,46161471,670,670,670,670,300
20231010,094300,45960471,670,669,670,669,2143
20231010,094200,44526523,666,666,666,666,0
20231010,094100,44526523,666,667,667,666,442
20231010,094000,44231724,669,669,669,669,0
20231010,093900,44231724,669,669,669,669,5
20231010,093800,44228379,667,667,667,667,1461
20231010,093700,43253892,667,667,667,667,52
20231010,093600,43219208,665,669,669,665,509
20231010,093500,42879184,669,669,669,669,203
20231010,093400,42743377,668,665,668,665,124
20231010,093300,42660692,664,668,668,664,1988
20231010,093200,41335936,669,669,669,669,41
20231010,093100,41308507,669,669,669,668,659
20231010,093000,40867638,669,669,669,669,11
20231010,092900,40860279,669,669,669,669,164
20231010,092800,40750563,670,670,670,670,0
20231010,092700,40750563,670,670,670,670,0
20231010,092600,40750563,670,670,670,670,100
20231010,092500,40683563,670,669,670,669,594
20231010,092400,40285633,669,669,669,669,125
20231010,092300,40202008,668,670,670,668,605
20231010,092200,39797268,670,670,670,670,0
20231010,092100,39797268,670,670,671,670,1598
20231010,092000,38726604,670,670,670,670,223
20231010,091900,38577194,668,665,668,665,8143
20231010,091800,33154107,666,662,666,662,2557
20231010,091700,31453938,662,662,662,662,1600
20231010,091600,30394738,662,662,662,662,0
20231010,091500,30394738,662,662,664,661,85
20231010,091400,30338509,664,662,664,662,4
20231010,091300,30335859,664,660,664,660,73
20231010,091200,30287631,664,665,665,660,23
20231010,091100,30272390,660,664,665,660,226
20231010,091000,30122765,664,665,666,664,332
20231010,090900,29901886,665,664,665,664,1524
20231010,090800,28889946,664,659,664,659,1126
20231010,090700,28145430,658,659,659,656,10511
20231010,090600,21234274,659,661,662,659,5579
20231010,090500,17550383,665,661,665,660,3761
20231010,090400,15064195,665,663,665,659,9898
20231010,090300,8531173,659,665,665,659,726
20231010,090200,8050185,665,667,667,660,3367
20231010,090100,5819799,666,665,666,665,876
20231010,090000,5237019,665,666,670,665,7866