stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231016,204900,193947938,631,631,631,631,3413
20231016,204800,193947938,631,631,631,631,0
20231016,204700,193947938,631,631,631,631,0
20231016,204600,193947938,631,631,631,631,0
20231016,204500,193947938,631,631,631,631,0
20231016,204400,193947938,631,631,631,631,0
20231016,204300,193947938,631,631,631,631,0
20231016,204200,193947938,631,631,631,631,0
20231016,204100,193947938,631,631,631,631,0
20231016,204000,193947938,631,631,631,631,0
20231016,203900,193947938,631,631,631,631,0
20231016,203800,193947938,631,631,631,631,0
20231016,203700,193947938,631,631,631,631,0
20231016,203600,193947938,631,631,631,631,0
20231016,203500,193947938,631,631,631,631,0
20231016,203400,193947938,631,631,631,631,0
20231016,203300,193947938,631,631,631,631,0
20231016,203200,193947938,631,631,631,631,0
20231016,203100,193947938,631,631,631,631,0
20231016,203000,193947938,631,631,631,631,0
20231016,202900,193947938,631,631,631,631,0
20231016,202800,193947938,631,631,631,631,0
20231016,202700,193947938,631,631,631,631,0
20231016,202600,193947938,631,631,631,631,0
20231016,202500,193947938,631,631,631,631,0
20231016,202400,193947938,631,631,631,631,0
20231016,202300,193947938,631,631,631,631,0
20231016,202200,193947938,631,631,631,631,0
20231016,202100,193947938,631,631,631,631,0
20231016,202000,193947938,631,631,631,631,0
20231016,201900,193947938,631,631,631,631,3413
20231016,201800,193947938,631,631,631,631,0
20231016,201700,193947938,631,631,631,631,0
20231016,201600,193947938,631,631,631,631,0
20231016,201500,193947938,631,631,631,631,0
20231016,201400,193947938,631,631,631,631,0
20231016,201300,193947938,631,631,631,631,0
20231016,201200,193947938,631,631,631,631,0
20231016,201100,193947938,631,631,631,631,0
20231016,201000,193947938,631,631,631,631,0
20231016,200900,193947938,631,631,631,631,0
20231016,200800,193947938,631,631,631,631,0
20231016,200700,193947938,631,631,631,631,0
20231016,200600,193947938,631,631,631,631,0
20231016,200500,193947938,631,631,631,631,0
20231016,200400,193947938,631,631,631,631,0
20231016,200300,193947938,631,631,631,631,0
20231016,200200,193947938,631,631,631,631,0
20231016,200100,193947938,631,631,631,631,0
20231016,200000,193947938,631,631,631,631,0
20231016,195900,193947938,631,631,631,631,0
20231016,195800,193947938,631,631,631,631,0
20231016,195700,193947938,631,631,631,631,0
20231016,195600,193947938,631,631,631,631,0
20231016,195500,193947938,631,631,631,631,0
20231016,195400,193947938,631,631,631,631,0
20231016,195300,193947938,631,631,631,631,0
20231016,195200,193947938,631,631,631,631,0
20231016,195100,193947938,631,631,631,631,0
20231016,195000,193947938,631,631,631,631,0
20231016,194900,193947938,631,631,631,631,3413
20231016,194800,193947938,631,631,631,631,0
20231016,194700,193947938,631,631,631,631,0
20231016,194600,193947938,631,631,631,631,0
20231016,194500,193947938,631,631,631,631,0
20231016,194400,193947938,631,631,631,631,0
20231016,194300,193947938,631,631,631,631,0
20231016,194200,193947938,631,631,631,631,0
20231016,194100,193947938,631,631,631,631,0
20231016,194000,193947938,631,631,631,631,0
20231016,193900,193947938,631,631,631,631,0
20231016,193800,193947938,631,631,631,631,0
20231016,193700,193947938,631,631,631,631,0
20231016,193600,193947938,631,631,631,631,0
20231016,193500,193947938,631,631,631,631,0
20231016,193400,193947938,631,631,631,631,0
20231016,193300,193947938,631,631,631,631,0
20231016,193200,193947938,631,631,631,631,0
20231016,193100,193947938,631,631,631,631,0
20231016,193000,193947938,631,631,631,631,0
20231016,192900,193947938,631,631,631,631,0
20231016,192800,193947938,631,631,631,631,0
20231016,192700,193947938,631,631,631,631,0
20231016,192600,193947938,631,631,631,631,0
20231016,192500,193947938,631,631,631,631,0
20231016,192400,193947938,631,631,631,631,0
20231016,192300,193947938,631,631,631,631,0
20231016,192200,193947938,631,631,631,631,0
20231016,192100,193947938,631,631,631,631,0
20231016,192000,193947938,631,631,631,631,0
20231016,191900,193947938,631,631,631,631,3413
20231016,191800,193947938,631,631,631,631,0
20231016,191700,193947938,631,631,631,631,0
20231016,191600,193947938,631,631,631,631,0
20231016,191500,193947938,631,631,631,631,0
20231016,191400,193947938,631,631,631,631,0
20231016,191300,193947938,631,631,631,631,0
20231016,191200,193947938,631,631,631,631,0
20231016,191100,193947938,631,631,631,631,0
20231016,191000,193947938,631,631,631,631,0
20231016,190900,193947938,631,631,631,631,0
20231016,190800,193947938,631,631,631,631,0
20231016,190700,193947938,631,631,631,631,0
20231016,190600,193947938,631,631,631,631,0
20231016,190500,193947938,631,631,631,631,0
20231016,190400,193947938,631,631,631,631,0
20231016,190300,193947938,631,631,631,631,0
20231016,190200,193947938,631,631,631,631,0
20231016,190100,193947938,631,631,631,631,0
20231016,190000,193947938,631,631,631,631,0
20231016,185900,193947938,631,631,631,631,0
20231016,185800,193947938,631,631,631,631,0
20231016,185700,193947938,631,631,631,631,0
20231016,185600,193947938,631,631,631,631,0
20231016,185500,193947938,631,631,631,631,0
20231016,185400,193947938,631,631,631,631,0
20231016,185300,193947938,631,631,631,631,0
20231016,185200,193947938,631,631,631,631,0
20231016,185100,193947938,631,631,631,631,0
20231016,185000,193947938,631,631,631,631,0
20231016,184900,193947938,631,631,631,631,3413
20231016,184800,193947938,631,631,631,631,0
20231016,184700,193947938,631,631,631,631,0
20231016,184600,193947938,631,631,631,631,0
20231016,184500,193947938,631,631,631,631,0
20231016,184400,193947938,631,631,631,631,0
20231016,184300,193947938,631,631,631,631,0
20231016,184200,193947938,631,631,631,631,0
20231016,184100,193947938,631,631,631,631,0
20231016,184000,193947938,631,631,631,631,0
20231016,183900,193947938,631,631,631,631,0
20231016,183800,193947938,631,631,631,631,0
20231016,183700,193947938,631,631,631,631,0
20231016,183600,193947938,631,631,631,631,0
20231016,183500,193947938,631,631,631,631,0
20231016,183400,193947938,631,631,631,631,0
20231016,183300,193947938,631,631,631,631,0
20231016,183200,193947938,631,631,631,631,0
20231016,183100,193947938,631,631,631,631,0
20231016,183000,193947938,631,631,631,631,0
20231016,182900,193947938,631,631,631,631,0
20231016,182800,193947938,631,631,631,631,0
20231016,182700,193947938,631,631,631,631,0
20231016,182600,193947938,631,631,631,631,0
20231016,182500,193947938,631,631,631,631,0
20231016,182400,193947938,631,631,631,631,0
20231016,182300,193947938,631,631,631,631,0
20231016,182200,193947938,631,631,631,631,0
20231016,182100,193947938,631,631,631,631,0
20231016,182000,193947938,631,631,631,631,0
20231016,181900,193947938,631,631,631,631,3413
20231016,181800,193947938,631,631,631,631,0
20231016,181700,193947938,631,631,631,631,0
20231016,181600,193947938,631,631,631,631,0
20231016,181500,193947938,631,631,631,631,0
20231016,181400,193947938,631,631,631,631,0
20231016,181300,193947938,631,631,631,631,0
20231016,181200,193947938,631,631,631,631,0
20231016,181100,193947938,631,631,631,631,0
20231016,181000,193947938,631,631,631,631,0
20231016,180900,193947938,631,631,631,631,0
20231016,180800,193947938,631,631,631,631,0
20231016,180700,193947938,631,631,631,631,0
20231016,180600,193947938,631,631,631,631,0
20231016,180500,193947938,631,631,631,631,0
20231016,180400,193947938,631,631,631,631,0
20231016,180300,193947938,631,631,631,631,0
20231016,180200,193947938,631,631,631,631,0
20231016,180100,193947938,631,631,631,631,0
20231016,180000,193947938,631,631,631,631,0
20231016,175900,193947938,631,631,631,631,0
20231016,175800,193947938,631,631,631,631,0
20231016,175700,193947938,631,631,631,631,0
20231016,175600,193947938,631,631,631,631,0
20231016,175500,193947938,631,631,631,631,0
20231016,175400,193947938,631,631,631,631,0
20231016,175300,193947938,631,631,631,631,0
20231016,175200,193947938,631,631,631,631,0
20231016,175100,193947938,631,631,631,631,0
20231016,175000,193947938,631,631,631,631,0
20231016,174900,193947938,631,631,631,631,3413
20231016,174800,193947938,631,631,631,631,0
20231016,174700,193947938,631,631,631,631,0
20231016,174600,193947938,631,631,631,631,0
20231016,174500,193947938,631,631,631,631,0
20231016,174400,193947938,631,631,631,631,0
20231016,174300,193947938,631,631,631,631,0
20231016,174200,193947938,631,631,631,631,0
20231016,174100,193947938,631,631,631,631,0
20231016,174000,193947938,631,631,631,631,0
20231016,173900,193947938,631,631,631,631,0
20231016,173800,193947938,631,631,631,631,0
20231016,173700,193947938,631,631,631,631,0
20231016,173600,193947938,631,631,631,631,0
20231016,173500,193947938,631,631,631,631,0
20231016,173400,193947938,631,631,631,631,0
20231016,173300,193947938,631,631,631,631,0
20231016,173200,193947938,631,631,631,631,0
20231016,173100,193947938,631,631,631,631,0
20231016,173000,193947938,631,631,631,631,0
20231016,172900,193947938,631,631,631,631,0
20231016,172800,193947938,631,631,631,631,0
20231016,172700,193947938,631,631,631,631,0
20231016,172600,193947938,631,631,631,631,0
20231016,172500,193947938,631,631,631,631,0
20231016,172400,193947938,631,631,631,631,0
20231016,172300,193947938,631,631,631,631,0
20231016,172200,193947938,631,631,631,631,0
20231016,172100,193947938,631,631,631,631,0
20231016,172000,193947938,631,631,631,631,0
20231016,171900,193947938,631,631,631,631,3413
20231016,171800,193947938,631,631,631,631,0
20231016,171700,193947938,631,631,631,631,0
20231016,171600,193947938,631,631,631,631,0
20231016,171500,193947938,631,631,631,631,0
20231016,171400,193947938,631,631,631,631,0
20231016,171300,193947938,631,631,631,631,0
20231016,171200,193947938,631,631,631,631,0
20231016,171100,193947938,631,631,631,631,0
20231016,171000,193947938,631,631,631,631,0
20231016,170900,193947938,631,631,631,631,0
20231016,170800,193947938,631,631,631,631,0
20231016,170700,193947938,631,631,631,631,0
20231016,170600,193947938,631,631,631,631,0
20231016,170500,193947938,631,631,631,631,0
20231016,170400,193947938,631,631,631,631,0
20231016,170300,193947938,631,631,631,631,0
20231016,170200,193947938,631,631,631,631,0
20231016,170100,193947938,631,631,631,631,0
20231016,170000,193947938,631,631,631,631,0
20231016,165900,193947938,631,631,631,631,0
20231016,165800,193947938,631,631,631,631,0
20231016,165700,193947938,631,631,631,631,0
20231016,165600,193947938,631,631,631,631,0
20231016,165500,193947938,631,631,631,631,0
20231016,165400,193947938,631,631,631,631,0
20231016,165300,193947938,631,631,631,631,0
20231016,165200,193947938,631,631,631,631,0
20231016,165100,193947938,631,631,631,631,0
20231016,165000,193947938,631,631,631,631,0
20231016,164900,193947938,631,631,631,631,3413
20231016,164800,193947938,631,631,631,631,0
20231016,164700,193947938,631,631,631,631,0
20231016,164600,193947938,631,631,631,631,0
20231016,164500,193947938,631,631,631,631,0
20231016,164400,193947938,631,631,631,631,0
20231016,164300,193947938,631,631,631,631,0
20231016,164200,193947938,631,631,631,631,0
20231016,164100,193947938,631,631,631,631,0
20231016,164000,193947938,631,631,631,631,0
20231016,163900,193947938,631,631,631,631,0
20231016,163800,193947938,631,631,631,631,0
20231016,163700,193947938,631,631,631,631,0
20231016,163600,193947938,631,631,631,631,0
20231016,163500,193947938,631,631,631,631,0
20231016,163400,193947938,631,631,631,631,0
20231016,163300,193947938,631,631,631,631,0
20231016,163200,193947938,631,631,631,631,0
20231016,163100,193947938,631,631,631,631,0
20231016,163000,193947938,631,631,631,631,0
20231016,162900,193947938,631,631,631,631,0
20231016,162800,193947938,631,631,631,631,0
20231016,162700,193947938,631,631,631,631,0
20231016,162600,193947938,631,631,631,631,0
20231016,162500,193947938,631,631,631,631,0
20231016,162400,193947938,631,631,631,631,0
20231016,162300,193947938,631,631,631,631,0
20231016,162200,193947938,631,631,631,631,0
20231016,162100,193947938,631,631,631,631,0
20231016,162000,193947938,631,631,631,631,0
20231016,161900,193947938,631,631,631,631,3413
20231016,161800,193947938,631,631,631,631,0
20231016,161700,193947938,631,631,631,631,0
20231016,161600,193947938,631,631,631,631,0
20231016,161500,193947938,631,631,631,631,0
20231016,161400,193947938,631,631,631,631,0
20231016,161300,193947938,631,631,631,631,0
20231016,161200,193947938,631,631,631,631,0
20231016,161100,193947938,631,631,631,631,0
20231016,161000,193947938,631,631,631,631,0
20231016,160900,193947938,631,631,631,631,0
20231016,160800,193947938,631,631,631,631,0
20231016,160700,193947938,631,631,631,631,0
20231016,160600,193947938,631,631,631,631,0
20231016,160500,193947938,631,631,631,631,0
20231016,160400,193947938,631,631,631,631,0
20231016,160300,193947938,631,631,631,631,0
20231016,160200,193947938,631,631,631,631,0
20231016,160100,193947938,631,631,631,631,0
20231016,160000,193947938,631,631,631,631,0
20231016,155900,193947938,631,631,631,631,0
20231016,155800,193947938,631,631,631,631,0
20231016,155700,193947938,631,631,631,631,0
20231016,155600,193947938,631,631,631,631,0
20231016,155500,193947938,631,631,631,631,0
20231016,155400,193947938,631,631,631,631,0
20231016,155300,193947938,631,631,631,631,0
20231016,155200,193947938,631,631,631,631,0
20231016,155100,193947938,631,631,631,631,0
20231016,155000,193947938,631,631,631,631,0
20231016,154900,193947938,631,631,631,631,3413
20231016,154800,193947938,631,631,631,631,0
20231016,154700,193947938,631,631,631,631,0
20231016,154600,193947938,631,631,631,631,0
20231016,154500,193947938,631,631,631,631,0
20231016,154400,193947938,631,631,631,631,0
20231016,154300,193947938,631,631,631,631,0
20231016,154200,193947938,631,631,631,631,0
20231016,154100,193947938,631,631,631,631,0
20231016,154000,193947938,631,631,631,631,0
20231016,153900,193947938,631,631,631,631,0
20231016,153800,193947938,631,631,631,631,0
20231016,153700,193947938,631,631,631,631,0
20231016,153600,193947938,631,631,631,631,0
20231016,153500,193947938,631,631,631,631,0
20231016,153400,193947938,631,631,631,631,0
20231016,153300,193947938,631,631,631,631,0
20231016,153200,193947938,631,631,631,631,0
20231016,153100,193947938,631,631,631,631,0
20231016,153000,193947938,631,631,631,631,3413
20231016,152900,191794335,631,631,631,631,0
20231016,152800,191794335,631,631,631,631,0
20231016,152700,191794335,631,631,631,631,0
20231016,152600,191794335,631,631,631,631,0
20231016,152500,191794335,631,631,631,631,0
20231016,152400,191794335,631,631,631,631,0
20231016,152300,191794335,631,631,631,631,0
20231016,152200,191794335,631,631,631,631,0
20231016,152100,191794335,631,631,631,631,0
20231016,152000,191794335,631,631,631,631,0
20231016,151900,191794335,631,631,631,631,1
20231016,151800,191793704,628,628,631,628,1011
20231016,151700,191158766,627,630,630,627,2500
20231016,151600,189588740,631,629,631,626,7862
20231016,151500,184642543,629,629,629,626,2154
20231016,151400,183289136,626,627,627,626,1266
20231016,151300,182495763,628,628,628,628,1894
20231016,151200,181306331,627,627,627,627,158
20231016,151100,181207265,629,626,629,626,16
20231016,151000,181197204,628,628,628,628,1
20231016,150900,181196576,628,628,628,628,0
20231016,150800,181196576,628,628,628,628,0
20231016,150700,181196576,628,628,628,628,350
20231016,150600,180976776,628,625,628,625,121
20231016,150500,180901000,626,628,628,626,2
20231016,150400,180899746,628,626,628,626,203
20231016,150300,180772492,627,627,627,627,16
20231016,150200,180762460,627,625,627,625,2
20231016,150100,180761208,623,623,623,623,0
20231016,150000,180761208,623,623,623,623,0
20231016,145900,180761208,623,623,623,623,0
20231016,145800,180761208,623,623,623,623,0
20231016,145700,180761208,623,623,623,623,100
20231016,145600,180698908,623,623,623,623,0
20231016,145500,180698908,623,623,623,623,0
20231016,145400,180698908,623,623,623,623,0
20231016,145300,180698908,623,623,623,623,0
20231016,145200,180698908,623,624,624,621,20051
20231016,145100,168216850,624,624,624,624,9
20231016,145000,168211234,630,630,630,630,0
20231016,144900,168211234,630,630,630,630,0
20231016,144800,168211234,630,630,630,630,0
20231016,144700,168211234,630,624,630,624,2
20231016,144600,168209980,624,625,625,624,1600
20231016,144500,167211283,625,626,626,625,914
20231016,144400,166640026,626,626,626,626,0
20231016,144300,166640026,626,627,627,626,3
20231016,144200,166638146,628,628,628,628,4
20231016,144100,166635634,629,629,629,629,0
20231016,144000,166635634,629,629,629,629,1
20231016,143900,166635005,625,625,625,625,0
20231016,143800,166635005,625,630,630,625,2949
20231016,143700,164787083,633,633,633,633,0
20231016,143600,164787083,633,633,633,633,0
20231016,143500,164787083,633,633,633,633,0
20231016,143400,164787083,633,633,633,633,0
20231016,143300,164787083,633,633,633,633,2
20231016,143200,164785817,633,633,633,633,0
20231016,143100,164785817,633,633,633,633,0
20231016,143000,164785817,633,633,633,633,0
20231016,142900,164785817,633,633,633,633,0
20231016,142800,164785817,633,633,633,633,0
20231016,142700,164785817,633,633,633,633,0
20231016,142600,164785817,633,633,633,633,100
20231016,142500,164722517,633,633,633,633,0
20231016,142400,164722517,633,629,633,629,2
20231016,142300,164721255,629,629,629,629,0
20231016,142200,164721255,629,629,629,629,0
20231016,142100,164721255,629,629,629,629,0
20231016,142000,164721255,629,629,629,629,4
20231016,141900,164718739,628,628,628,628,0
20231016,141800,164718739,628,628,628,628,0
20231016,141700,164718739,628,628,628,628,592
20231016,141600,164346963,629,629,629,629,137
20231016,141500,164260790,629,629,629,629,0
20231016,141400,164260790,629,629,629,629,0
20231016,141300,164260790,629,629,629,629,0
20231016,141200,164260790,629,629,629,629,0
20231016,141100,164260790,629,629,629,629,50
20231016,141000,164229340,629,629,629,629,500
20231016,140900,163914840,632,632,632,632,400
20231016,140800,163662040,632,632,632,632,0
20231016,140700,163662040,632,632,632,632,0
20231016,140600,163662040,632,632,632,632,1
20231016,140500,163661408,633,633,633,633,0
20231016,140400,163661408,633,632,633,632,1078
20231016,140300,162979254,632,632,632,632,270
20231016,140200,162808614,632,630,632,630,718
20231016,140100,162355495,628,628,628,628,55
20231016,140000,162320955,628,628,628,628,11
20231016,135900,162314047,628,628,628,628,19
20231016,135800,162302115,627,628,628,627,4
20231016,135700,162299604,628,628,628,628,12
20231016,135600,162292068,628,628,628,628,0
20231016,135500,162292068,628,628,628,628,0
20231016,135400,162292068,628,628,628,628,0
20231016,135300,162292068,628,625,628,625,1722
20231016,135200,161210984,623,623,623,623,49
20231016,135100,161180457,622,622,622,622,0
20231016,135000,161180457,622,628,628,622,14
20231016,134900,161171689,622,622,622,622,0
20231016,134800,161171689,622,622,622,622,10
20231016,134700,161165469,620,628,628,620,53191
20231016,134600,128069035,627,627,627,627,0
20231016,134500,128069035,627,629,629,627,500
20231016,134400,127755337,633,633,633,633,0
20231016,134300,127755337,633,633,633,633,0
20231016,134200,127755337,633,630,633,627,10010
20231016,134100,121473933,634,634,634,634,0
20231016,134000,121473933,634,634,634,634,0
20231016,133900,121473933,634,632,634,632,10
20231016,133800,121467603,631,631,631,631,2000
20231016,133700,120205603,630,630,630,630,3
20231016,133600,120203713,634,634,634,634,0
20231016,133500,120203713,634,634,634,634,0
20231016,133400,120203713,634,634,634,634,0
20231016,133300,120203713,634,634,634,634,0
20231016,133200,120203713,634,634,634,634,93
20231016,133100,120144751,634,634,634,634,6
20231016,133000,120140947,635,634,635,634,30
20231016,132900,120121924,632,632,632,632,0
20231016,132800,120121924,632,632,632,632,0
20231016,132700,120121924,632,632,632,632,0
20231016,132600,120121924,632,632,632,632,0
20231016,132500,120121924,632,632,632,632,0
20231016,132400,120121924,632,632,632,632,0
20231016,132300,120121924,632,632,632,632,0
20231016,132200,120121924,632,632,632,632,17
20231016,132100,120111180,632,632,632,632,40
20231016,132000,120085900,632,632,632,632,0
20231016,131900,120085900,632,632,632,632,0
20231016,131800,120085900,632,632,632,632,0
20231016,131700,120085900,632,628,632,628,2
20231016,131600,120084640,628,628,628,628,1000
20231016,131500,119456640,628,631,631,628,1785
20231016,131400,118332718,631,631,631,631,0
20231016,131300,118332718,631,631,632,631,112
20231016,131200,118262044,631,632,632,631,1395
20231016,131100,117381281,634,634,634,634,0
20231016,131000,117381281,634,634,634,634,0
20231016,130900,117381281,634,634,634,634,0
20231016,130800,117381281,634,634,634,634,0
20231016,130700,117381281,634,634,634,634,0
20231016,130600,117381281,634,634,634,634,0
20231016,130500,117381281,634,634,634,634,0
20231016,130400,117381281,634,634,634,634,0
20231016,130300,117381281,634,634,634,634,0
20231016,130200,117381281,634,634,634,634,0
20231016,130100,117381281,634,634,634,634,0
20231016,130000,117381281,634,634,634,634,0
20231016,125900,117381281,634,634,634,634,1
20231016,125800,117380647,634,634,634,634,0
20231016,125700,117380647,634,634,634,634,0
20231016,125600,117380647,634,634,634,634,0
20231016,125500,117380647,634,634,634,634,0
20231016,125400,117380647,634,634,634,634,0
20231016,125300,117380647,634,633,634,633,1508
20231016,125200,116426075,634,633,634,633,682
20231016,125100,115993695,634,634,634,634,0
20231016,125000,115993695,634,634,634,634,1000
20231016,124900,115359695,634,634,634,634,0
20231016,124800,115359695,634,634,634,634,0
20231016,124700,115359695,634,630,634,630,1319
20231016,124600,114528721,630,630,630,630,0
20231016,124500,114528721,630,630,630,630,0
20231016,124400,114528721,630,630,630,630,0
20231016,124300,114528721,630,630,630,630,0
20231016,124200,114528721,630,628,630,628,11
20231016,124100,114521811,627,627,627,627,0
20231016,124000,114521811,627,627,627,627,0
20231016,123900,114521811,627,627,627,627,0
20231016,123800,114521811,627,627,627,627,0
20231016,123700,114521811,627,627,627,627,0
20231016,123600,114521811,627,627,627,627,0
20231016,123500,114521811,627,627,627,627,0
20231016,123400,114521811,627,627,627,627,0
20231016,123300,114521811,627,627,627,627,0
20231016,123200,114521811,627,627,627,627,0
20231016,123100,114521811,627,627,627,627,0
20231016,123000,114521811,627,627,627,627,0
20231016,122900,114521811,627,627,627,627,0
20231016,122800,114521811,627,627,627,627,0
20231016,122700,114521811,627,627,627,627,1000
20231016,122600,113894811,627,629,629,627,17000
20231016,122500,103226973,630,630,630,630,8
20231016,122400,103221933,630,630,630,630,0
20231016,122300,103221933,630,630,630,630,26
20231016,122200,103205553,630,630,630,630,0
20231016,122100,103205553,630,630,630,630,6
20231016,122000,103201773,630,630,630,630,4
20231016,121900,103199253,630,630,630,630,0
20231016,121800,103199253,630,630,630,630,0
20231016,121700,103199253,630,630,630,630,0
20231016,121600,103199253,630,630,630,630,1676
20231016,121500,102143373,633,633,633,633,0
20231016,121400,102143373,633,633,633,633,45
20231016,121300,102114888,633,633,633,633,0
20231016,121200,102114888,633,633,633,633,0
20231016,121100,102114888,633,633,633,633,811
20231016,121000,101601525,633,633,633,633,3
20231016,120900,101599626,630,630,630,630,0
20231016,120800,101599626,630,630,630,630,0
20231016,120700,101599626,630,630,630,630,33
20231016,120600,101578836,634,634,634,634,1010
20231016,120500,100938496,630,629,630,629,127
20231016,120400,100858610,629,629,629,629,0
20231016,120300,100858610,629,629,629,629,46
20231016,120200,100829676,629,629,629,629,20
20231016,120100,100817096,629,629,629,629,0
20231016,120000,100817096,629,629,629,629,0
20231016,115900,100817096,629,629,629,629,1
20231016,115800,100816467,629,629,629,629,21
20231016,115700,100803258,629,629,629,629,0
20231016,115600,100803258,629,630,630,629,4342
20231016,115500,98071858,630,630,630,630,0
20231016,115400,98071858,630,630,630,630,3198
20231016,115300,96057118,631,631,631,631,530
20231016,115200,95722688,632,632,632,632,14
20231016,115100,95713840,635,635,635,635,0
20231016,115000,95713840,635,635,635,635,1
20231016,114900,95713205,630,630,630,630,0
20231016,114800,95713205,630,630,630,630,0
20231016,114700,95713205,630,632,632,630,1565
20231016,114600,94726746,630,630,630,630,0
20231016,114500,94726746,630,630,631,630,2535
20231016,114400,93129572,631,631,631,631,0
20231016,114300,93129572,631,633,633,631,9747
20231016,114200,86972640,633,633,633,633,0
20231016,114100,86972640,633,633,633,633,0
20231016,114000,86972640,633,633,633,633,0
20231016,113900,86972640,633,633,633,633,9
20231016,113800,86966943,633,633,633,633,501
20231016,113700,86649810,633,633,633,633,35
20231016,113600,86627655,633,633,633,633,0
20231016,113500,86627655,633,633,633,633,0
20231016,113400,86627655,633,633,633,633,0
20231016,113300,86627655,633,633,633,633,0
20231016,113200,86627655,633,633,633,633,200
20231016,113100,86501055,633,633,633,633,47
20231016,113000,86471304,633,633,633,633,100
20231016,112900,86408004,633,633,633,633,0
20231016,112800,86408004,633,633,633,633,0
20231016,112700,86408004,633,633,633,633,0
20231016,112600,86408004,633,634,634,633,6798
20231016,112500,82104747,634,634,634,634,0
20231016,112400,82104747,634,634,634,634,0
20231016,112300,82104747,634,634,634,634,0
20231016,112200,82104747,634,634,634,634,44
20231016,112100,82076851,634,634,634,634,53
20231016,112000,82043249,633,633,633,633,1836
20231016,111900,80881061,633,633,633,633,0
20231016,111800,80881061,633,633,633,633,0
20231016,111700,80881061,633,633,633,633,700
20231016,111600,80437961,633,633,633,633,0
20231016,111500,80437961,633,633,633,633,3200
20231016,111400,78412361,632,633,633,632,2644
20231016,111300,76738756,633,633,633,633,0
20231016,111200,76738756,633,633,633,633,0
20231016,111100,76738756,633,633,633,633,0
20231016,111000,76738756,633,633,633,633,0
20231016,110900,76738756,633,633,633,633,1010
20231016,110800,76099426,633,634,634,633,9013
20231016,110700,70389914,635,635,635,635,313
20231016,110600,70191159,635,635,635,635,0
20231016,110500,70191159,635,635,635,635,1025
20231016,110400,69540284,635,635,635,635,0
20231016,110300,69540284,635,637,637,635,9251
20231016,110200,63665897,637,637,637,637,0
20231016,110100,63665897,637,637,637,637,16
20231016,110000,63655705,637,637,637,637,1
20231016,105900,63655068,636,638,638,636,3153
20231016,105800,61647665,638,638,638,638,0
20231016,105700,61647665,638,638,638,638,4
20231016,105600,61645113,638,638,638,638,0
20231016,105500,61645113,638,638,638,638,0
20231016,105400,61645113,638,638,638,638,0
20231016,105300,61645113,638,638,638,638,24
20231016,105200,61629801,638,638,638,638,0
20231016,105100,61629801,638,638,638,638,0
20231016,105000,61629801,638,638,638,638,0
20231016,104900,61629801,638,638,638,638,0
20231016,104800,61629801,638,638,638,638,4
20231016,104700,61627249,638,638,638,638,0
20231016,104600,61627249,638,638,638,638,0
20231016,104500,61627249,638,638,638,638,501
20231016,104400,61307611,638,638,638,638,1
20231016,104300,61306973,636,636,636,636,0
20231016,104200,61306973,636,636,636,636,0
20231016,104100,61306973,636,636,636,636,0
20231016,104000,61306973,636,636,636,636,0
20231016,103900,61306973,636,636,636,636,30
20231016,103800,61287893,636,636,636,636,0
20231016,103700,61287893,636,636,636,636,66
20231016,103600,61245917,636,636,636,636,1
20231016,103500,61245281,636,636,636,636,25
20231016,103400,61229381,636,636,636,636,0
20231016,103300,61229381,636,636,636,636,0
20231016,103200,61229381,636,636,636,636,359
20231016,103100,61001057,637,637,637,637,7
20231016,103000,60996598,638,638,638,638,0
20231016,102900,60996598,638,638,638,638,0
20231016,102800,60996598,638,638,638,638,16
20231016,102700,60986390,638,638,638,638,0
20231016,102600,60986390,638,638,638,638,0
20231016,102500,60986390,638,638,638,638,29
20231016,102400,60967888,635,636,636,635,1123
20231016,102300,60254753,635,636,636,635,3100
20231016,102200,58284943,636,637,637,636,10000
20231016,102100,51919634,637,637,637,637,0
20231016,102000,51919634,637,637,637,637,1
20231016,101900,51918997,637,637,637,637,0
20231016,101800,51918997,637,637,637,637,0
20231016,101700,51918997,637,637,637,637,0
20231016,101600,51918997,637,637,637,637,13
20231016,101500,51910716,636,636,636,636,0
20231016,101400,51910716,636,637,637,636,1000
20231016,101300,51274615,638,638,638,638,0
20231016,101200,51274615,638,638,638,638,0
20231016,101100,51274615,638,638,638,638,0
20231016,101000,51274615,638,638,638,638,11
20231016,100900,51267597,636,636,636,636,0
20231016,100800,51267597,636,636,636,636,0
20231016,100700,51267597,636,637,637,636,3757
20231016,100600,48877762,637,637,637,637,0
20231016,100500,48877762,637,637,637,637,7
20231016,100400,48873303,637,637,637,637,0
20231016,100300,48873303,637,637,637,637,0
20231016,100200,48873303,637,636,637,636,1439
20231016,100100,47956920,636,636,636,636,0
20231016,100000,47956920,636,638,638,636,8919
20231016,095900,42277461,642,642,642,641,9
20231016,095800,42271684,637,637,637,637,0
20231016,095700,42271684,637,638,638,637,1168
20231016,095600,41527468,638,638,638,638,0
20231016,095500,41527468,638,637,638,637,874
20231016,095400,40970706,638,639,639,638,2985
20231016,095300,39066264,641,641,641,641,0
20231016,095200,39066264,641,639,641,638,5020
20231016,095100,35861776,639,639,639,639,0
20231016,095000,35861776,639,639,639,639,0
20231016,094900,35861776,639,639,639,639,0
20231016,094800,35861776,639,639,639,639,104
20231016,094700,35795320,648,650,651,640,3175
20231016,094600,33750477,651,648,654,648,1265
20231016,094500,32928615,648,641,648,641,1563
20231016,094400,31922270,638,638,638,638,0
20231016,094300,31922270,638,642,642,638,161
20231016,094200,31819548,638,639,639,638,415
20231016,094100,31554777,639,639,639,638,4249
20231016,094000,28841776,640,640,642,640,2816
20231016,093900,27039136,642,642,642,642,510
20231016,093800,26711716,642,642,642,642,11
20231016,093700,26704654,642,642,642,639,1414
20231016,093600,25797469,642,642,642,642,66
20231016,093500,25755097,642,642,642,642,1001
20231016,093400,25112455,642,642,642,642,1135
20231016,093300,24383785,642,642,642,642,200
20231016,093200,24255385,642,642,642,642,0
20231016,093100,24255385,642,642,642,642,100
20231016,093000,24191185,642,642,642,642,1
20231016,092900,24190543,643,642,643,642,10
20231016,092800,24184114,643,642,643,642,10
20231016,092700,24177685,643,639,643,639,409
20231016,092600,23916318,639,640,641,638,2486
20231016,092500,22327016,641,641,641,641,1020
20231016,092400,21673196,642,642,642,642,47
20231016,092300,21643022,643,641,643,641,17
20231016,092200,21632098,641,641,642,641,1840
20231016,092100,20452657,643,643,643,643,1
20231016,092000,20452014,641,641,641,641,947
20231016,091900,19844987,641,641,641,641,10
20231016,091800,19838577,641,643,643,641,18
20231016,091700,19827013,643,641,643,641,53
20231016,091600,19793018,641,639,641,639,979
20231016,091500,19167431,639,642,642,639,6358
20231016,091400,15103633,641,641,641,640,4521
20231016,091300,12208196,640,641,641,640,2500
20231016,091200,10606991,643,642,643,642,799
20231016,091100,10094010,645,645,645,645,0
20231016,091000,10094010,645,645,645,645,3
20231016,090900,10092075,644,643,644,643,684
20231016,090800,9652001,643,641,643,640,3007
20231016,090700,7726493,643,641,643,639,2156
20231016,090600,6345649,643,646,646,641,2020
20231016,090500,5049796,643,646,646,642,24
20231016,090400,5034344,642,642,642,642,318
20231016,090300,4830188,643,643,643,643,194
20231016,090200,4705446,640,640,640,640,0
20231016,090100,4705446,640,646,646,640,1586
20231016,090000,3690010,648,650,650,648,5677