stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231018,205100,169136345,646,646,646,646,5725
20231018,205000,169136345,646,646,646,646,0
20231018,204900,169136345,646,646,646,646,0
20231018,204800,169136345,646,646,646,646,0
20231018,204700,169136345,646,646,646,646,0
20231018,204600,169136345,646,646,646,646,0
20231018,204500,169136345,646,646,646,646,0
20231018,204400,169136345,646,646,646,646,0
20231018,204300,169136345,646,646,646,646,0
20231018,204200,169136345,646,646,646,646,0
20231018,204100,169136345,646,646,646,646,0
20231018,204000,169136345,646,646,646,646,0
20231018,203900,169136345,646,646,646,646,0
20231018,203800,169136345,646,646,646,646,0
20231018,203700,169136345,646,646,646,646,0
20231018,203600,169136345,646,646,646,646,0
20231018,203500,169136345,646,646,646,646,0
20231018,203400,169136345,646,646,646,646,0
20231018,203300,169136345,646,646,646,646,0
20231018,203200,169136345,646,646,646,646,0
20231018,203100,169136345,646,646,646,646,0
20231018,203000,169136345,646,646,646,646,0
20231018,202900,169136345,646,646,646,646,0
20231018,202800,169136345,646,646,646,646,0
20231018,202700,169136345,646,646,646,646,0
20231018,202600,169136345,646,646,646,646,0
20231018,202500,169136345,646,646,646,646,0
20231018,202400,169136345,646,646,646,646,0
20231018,202300,169136345,646,646,646,646,0
20231018,202200,169136345,646,646,646,646,0
20231018,202100,169136345,646,646,646,646,5725
20231018,202000,169136345,646,646,646,646,0
20231018,201900,169136345,646,646,646,646,0
20231018,201800,169136345,646,646,646,646,0
20231018,201700,169136345,646,646,646,646,0
20231018,201600,169136345,646,646,646,646,0
20231018,201500,169136345,646,646,646,646,0
20231018,201400,169136345,646,646,646,646,0
20231018,201300,169136345,646,646,646,646,0
20231018,201200,169136345,646,646,646,646,0
20231018,201100,169136345,646,646,646,646,0
20231018,201000,169136345,646,646,646,646,0
20231018,200900,169136345,646,646,646,646,0
20231018,200800,169136345,646,646,646,646,0
20231018,200700,169136345,646,646,646,646,0
20231018,200600,169136345,646,646,646,646,0
20231018,200500,169136345,646,646,646,646,0
20231018,200400,169136345,646,646,646,646,0
20231018,200300,169136345,646,646,646,646,0
20231018,200200,169136345,646,646,646,646,0
20231018,200100,169136345,646,646,646,646,0
20231018,200000,169136345,646,646,646,646,0
20231018,195900,169136345,646,646,646,646,0
20231018,195800,169136345,646,646,646,646,0
20231018,195700,169136345,646,646,646,646,0
20231018,195600,169136345,646,646,646,646,0
20231018,195500,169136345,646,646,646,646,0
20231018,195400,169136345,646,646,646,646,0
20231018,195300,169136345,646,646,646,646,0
20231018,195200,169136345,646,646,646,646,0
20231018,195100,169136345,646,646,646,646,5725
20231018,195000,169136345,646,646,646,646,0
20231018,194900,169136345,646,646,646,646,0
20231018,194800,169136345,646,646,646,646,0
20231018,194700,169136345,646,646,646,646,0
20231018,194600,169136345,646,646,646,646,0
20231018,194500,169136345,646,646,646,646,0
20231018,194400,169136345,646,646,646,646,0
20231018,194300,169136345,646,646,646,646,0
20231018,194200,169136345,646,646,646,646,0
20231018,194100,169136345,646,646,646,646,0
20231018,194000,169136345,646,646,646,646,0
20231018,193900,169136345,646,646,646,646,0
20231018,193800,169136345,646,646,646,646,0
20231018,193700,169136345,646,646,646,646,0
20231018,193600,169136345,646,646,646,646,0
20231018,193500,169136345,646,646,646,646,0
20231018,193400,169136345,646,646,646,646,0
20231018,193300,169136345,646,646,646,646,0
20231018,193200,169136345,646,646,646,646,0
20231018,193100,169136345,646,646,646,646,0
20231018,193000,169136345,646,646,646,646,0
20231018,192900,169136345,646,646,646,646,0
20231018,192800,169136345,646,646,646,646,0
20231018,192700,169136345,646,646,646,646,0
20231018,192600,169136345,646,646,646,646,0
20231018,192500,169136345,646,646,646,646,0
20231018,192400,169136345,646,646,646,646,0
20231018,192300,169136345,646,646,646,646,0
20231018,192200,169136345,646,646,646,646,0
20231018,192100,169136345,646,646,646,646,5725
20231018,192000,169136345,646,646,646,646,0
20231018,191900,169136345,646,646,646,646,0
20231018,191800,169136345,646,646,646,646,0
20231018,191700,169136345,646,646,646,646,0
20231018,191600,169136345,646,646,646,646,0
20231018,191500,169136345,646,646,646,646,0
20231018,191400,169136345,646,646,646,646,0
20231018,191300,169136345,646,646,646,646,0
20231018,191200,169136345,646,646,646,646,0
20231018,191100,169136345,646,646,646,646,0
20231018,191000,169136345,646,646,646,646,0
20231018,190900,169136345,646,646,646,646,0
20231018,190800,169136345,646,646,646,646,0
20231018,190700,169136345,646,646,646,646,0
20231018,190600,169136345,646,646,646,646,0
20231018,190500,169136345,646,646,646,646,0
20231018,190400,169136345,646,646,646,646,0
20231018,190300,169136345,646,646,646,646,0
20231018,190200,169136345,646,646,646,646,0
20231018,190100,169136345,646,646,646,646,0
20231018,190000,169136345,646,646,646,646,0
20231018,185900,169136345,646,646,646,646,0
20231018,185800,169136345,646,646,646,646,0
20231018,185700,169136345,646,646,646,646,0
20231018,185600,169136345,646,646,646,646,0
20231018,185500,169136345,646,646,646,646,0
20231018,185400,169136345,646,646,646,646,0
20231018,185300,169136345,646,646,646,646,0
20231018,185200,169136345,646,646,646,646,0
20231018,185100,169136345,646,646,646,646,5725
20231018,185000,169136345,646,646,646,646,0
20231018,184900,169136345,646,646,646,646,0
20231018,184800,169136345,646,646,646,646,0
20231018,184700,169136345,646,646,646,646,0
20231018,184600,169136345,646,646,646,646,0
20231018,184500,169136345,646,646,646,646,0
20231018,184400,169136345,646,646,646,646,0
20231018,184300,169136345,646,646,646,646,0
20231018,184200,169136345,646,646,646,646,0
20231018,184100,169136345,646,646,646,646,0
20231018,184000,169136345,646,646,646,646,0
20231018,183900,169136345,646,646,646,646,0
20231018,183800,169136345,646,646,646,646,0
20231018,183700,169136345,646,646,646,646,0
20231018,183600,169136345,646,646,646,646,0
20231018,183500,169136345,646,646,646,646,0
20231018,183400,169136345,646,646,646,646,0
20231018,183300,169136345,646,646,646,646,0
20231018,183200,169136345,646,646,646,646,0
20231018,183100,169136345,646,646,646,646,0
20231018,183000,169136345,646,646,646,646,0
20231018,182900,169136345,646,646,646,646,0
20231018,182800,169136345,646,646,646,646,0
20231018,182700,169136345,646,646,646,646,0
20231018,182600,169136345,646,646,646,646,0
20231018,182500,169136345,646,646,646,646,0
20231018,182400,169136345,646,646,646,646,0
20231018,182300,169136345,646,646,646,646,0
20231018,182200,169136345,646,646,646,646,0
20231018,182100,169136345,646,646,646,646,5725
20231018,182000,169136345,646,646,646,646,0
20231018,181900,169136345,646,646,646,646,0
20231018,181800,169136345,646,646,646,646,0
20231018,181700,169136345,646,646,646,646,0
20231018,181600,169136345,646,646,646,646,0
20231018,181500,169136345,646,646,646,646,0
20231018,181400,169136345,646,646,646,646,0
20231018,181300,169136345,646,646,646,646,0
20231018,181200,169136345,646,646,646,646,0
20231018,181100,169136345,646,646,646,646,0
20231018,181000,169136345,646,646,646,646,0
20231018,180900,169136345,646,646,646,646,0
20231018,180800,169136345,646,646,646,646,0
20231018,180700,169136345,646,646,646,646,0
20231018,180600,169136345,646,646,646,646,0
20231018,180500,169136345,646,646,646,646,0
20231018,180400,169136345,646,646,646,646,0
20231018,180300,169136345,646,646,646,646,0
20231018,180200,169136345,646,646,646,646,0
20231018,180100,169136345,646,646,646,646,0
20231018,180000,169136345,646,646,646,646,0
20231018,175900,169136345,646,646,646,646,0
20231018,175800,169136345,646,646,646,646,0
20231018,175700,169136345,646,646,646,646,0
20231018,175600,169136345,646,646,646,646,0
20231018,175500,169136345,646,646,646,646,0
20231018,175400,169136345,646,646,646,646,0
20231018,175300,169136345,646,646,646,646,0
20231018,175200,169136345,646,646,646,646,0
20231018,175100,169136345,646,646,646,646,5725
20231018,175000,169136345,646,646,646,646,0
20231018,174900,169136345,646,646,646,646,0
20231018,174800,169136345,646,646,646,646,0
20231018,174700,169136345,646,646,646,646,0
20231018,174600,169136345,646,646,646,646,0
20231018,174500,169136345,646,646,646,646,0
20231018,174400,169136345,646,646,646,646,0
20231018,174300,169136345,646,646,646,646,0
20231018,174200,169136345,646,646,646,646,0
20231018,174100,169136345,646,646,646,646,0
20231018,174000,169136345,646,646,646,646,0
20231018,173900,169136345,646,646,646,646,0
20231018,173800,169136345,646,646,646,646,0
20231018,173700,169136345,646,646,646,646,0
20231018,173600,169136345,646,646,646,646,0
20231018,173500,169136345,646,646,646,646,0
20231018,173400,169136345,646,646,646,646,0
20231018,173300,169136345,646,646,646,646,0
20231018,173200,169136345,646,646,646,646,0
20231018,173100,169136345,646,646,646,646,0
20231018,173000,169136345,646,646,646,646,0
20231018,172900,169136345,646,646,646,646,0
20231018,172800,169136345,646,646,646,646,0
20231018,172700,169136345,646,646,646,646,0
20231018,172600,169136345,646,646,646,646,0
20231018,172500,169136345,646,646,646,646,0
20231018,172400,169136345,646,646,646,646,0
20231018,172300,169136345,646,646,646,646,0
20231018,172200,169136345,646,646,646,646,0
20231018,172100,169136345,646,646,646,646,5725
20231018,172000,169136345,646,646,646,646,0
20231018,171900,169136345,646,646,646,646,0
20231018,171800,169136345,646,646,646,646,0
20231018,171700,169136345,646,646,646,646,0
20231018,171600,169136345,646,646,646,646,0
20231018,171500,169136345,646,646,646,646,0
20231018,171400,169136345,646,646,646,646,0
20231018,171300,169136345,646,646,646,646,0
20231018,171200,169136345,646,646,646,646,0
20231018,171100,169136345,646,646,646,646,0
20231018,171000,169136345,646,646,646,646,0
20231018,170900,169136345,646,646,646,646,0
20231018,170800,169136345,646,646,646,646,0
20231018,170700,169136345,646,646,646,646,0
20231018,170600,169136345,646,646,646,646,0
20231018,170500,169136345,646,646,646,646,0
20231018,170400,169136345,646,646,646,646,0
20231018,170300,169136345,646,646,646,646,0
20231018,170200,169136345,646,646,646,646,0
20231018,170100,169136345,646,646,646,646,0
20231018,170000,169136345,646,646,646,646,0
20231018,165900,169136345,646,646,646,646,0
20231018,165800,169136345,646,646,646,646,0
20231018,165700,169136345,646,646,646,646,0
20231018,165600,169136345,646,646,646,646,0
20231018,165500,169136345,646,646,646,646,0
20231018,165400,169136345,646,646,646,646,0
20231018,165300,169136345,646,646,646,646,0
20231018,165200,169136345,646,646,646,646,0
20231018,165100,169136345,646,646,646,646,5725
20231018,165000,169136345,646,646,646,646,0
20231018,164900,169136345,646,646,646,646,0
20231018,164800,169136345,646,646,646,646,0
20231018,164700,169136345,646,646,646,646,0
20231018,164600,169136345,646,646,646,646,0
20231018,164500,169136345,646,646,646,646,0
20231018,164400,169136345,646,646,646,646,0
20231018,164300,169136345,646,646,646,646,0
20231018,164200,169136345,646,646,646,646,0
20231018,164100,169136345,646,646,646,646,0
20231018,164000,169136345,646,646,646,646,0
20231018,163900,169136345,646,646,646,646,0
20231018,163800,169136345,646,646,646,646,0
20231018,163700,169136345,646,646,646,646,0
20231018,163600,169136345,646,646,646,646,0
20231018,163500,169136345,646,646,646,646,0
20231018,163400,169136345,646,646,646,646,0
20231018,163300,169136345,646,646,646,646,0
20231018,163200,169136345,646,646,646,646,0
20231018,163100,169136345,646,646,646,646,0
20231018,163000,169136345,646,646,646,646,0
20231018,162900,169136345,646,646,646,646,0
20231018,162800,169136345,646,646,646,646,0
20231018,162700,169136345,646,646,646,646,0
20231018,162600,169136345,646,646,646,646,0
20231018,162500,169136345,646,646,646,646,0
20231018,162400,169136345,646,646,646,646,0
20231018,162300,169136345,646,646,646,646,0
20231018,162200,169136345,646,646,646,646,0
20231018,162100,169136345,646,646,646,646,5725
20231018,162000,169136345,646,646,646,646,0
20231018,161900,169136345,646,646,646,646,0
20231018,161800,169136345,646,646,646,646,0
20231018,161700,169136345,646,646,646,646,0
20231018,161600,169136345,646,646,646,646,0
20231018,161500,169136345,646,646,646,646,0
20231018,161400,169136345,646,646,646,646,0
20231018,161300,169136345,646,646,646,646,0
20231018,161200,169136345,646,646,646,646,0
20231018,161100,169136345,646,646,646,646,0
20231018,161000,169136345,646,646,646,646,0
20231018,160900,169136345,646,646,646,646,0
20231018,160800,169136345,646,646,646,646,0
20231018,160700,169136345,646,646,646,646,0
20231018,160600,169136345,646,646,646,646,0
20231018,160500,169136345,646,646,646,646,0
20231018,160400,169136345,646,646,646,646,0
20231018,160300,169136345,646,646,646,646,0
20231018,160200,169136345,646,646,646,646,0
20231018,160100,169136345,646,646,646,646,0
20231018,160000,169136345,646,646,646,646,0
20231018,155900,169136345,646,646,646,646,0
20231018,155800,169136345,646,646,646,646,0
20231018,155700,169136345,646,646,646,646,0
20231018,155600,169136345,646,646,646,646,0
20231018,155500,169136345,646,646,646,646,0
20231018,155400,169136345,646,646,646,646,0
20231018,155300,169136345,646,646,646,646,0
20231018,155200,169136345,646,646,646,646,0
20231018,155100,169136345,646,646,646,646,5725
20231018,155000,169136345,646,646,646,646,0
20231018,154900,169136345,646,646,646,646,0
20231018,154800,169136345,646,646,646,646,0
20231018,154700,169136345,646,646,646,646,0
20231018,154600,169136345,646,646,646,646,0
20231018,154500,169136345,646,646,646,646,0
20231018,154400,169136345,646,646,646,646,0
20231018,154300,169136345,646,646,646,646,0
20231018,154200,169136345,646,646,646,646,0
20231018,154100,169136345,646,646,646,646,0
20231018,154000,169136345,646,646,646,646,0
20231018,153900,169136345,646,646,646,646,0
20231018,153800,169136345,646,646,646,646,0
20231018,153700,169136345,646,646,646,646,0
20231018,153600,169136345,646,646,646,646,0
20231018,153500,169136345,646,646,646,646,0
20231018,153400,169136345,646,646,646,646,0
20231018,153300,169136345,646,646,646,646,0
20231018,153200,169136345,646,646,646,646,0
20231018,153100,169136345,646,646,646,646,0
20231018,153000,169136345,646,646,646,646,5725
20231018,152900,165437995,647,647,647,647,0
20231018,152800,165437995,647,647,647,647,0
20231018,152700,165437995,647,647,647,647,0
20231018,152600,165437995,647,647,647,647,0
20231018,152500,165437995,647,647,647,647,0
20231018,152400,165437995,647,647,647,647,0
20231018,152300,165437995,647,647,647,647,0
20231018,152200,165437995,647,647,647,647,0
20231018,152100,165437995,647,647,647,647,0
20231018,152000,165437995,647,647,647,647,0
20231018,151900,165437995,647,648,650,647,199
20231018,151800,165308939,649,649,650,646,201
20231018,151700,165178958,646,646,646,646,93
20231018,151600,165118880,650,650,650,650,0
20231018,151500,165118880,650,650,650,650,601
20231018,151400,164728230,649,649,649,649,1132
20231018,151300,163993562,645,645,645,645,40
20231018,151200,163967762,649,648,649,648,3
20231018,151100,163965816,649,648,649,648,3
20231018,151000,163963870,645,645,645,645,102
20231018,150900,163898080,649,649,649,649,0
20231018,150800,163898080,649,644,649,644,202
20231018,150700,163767987,649,650,650,649,2
20231018,150600,163766688,650,649,650,649,503
20231018,150500,163439964,649,649,649,649,1
20231018,150400,163439315,645,645,645,645,0
20231018,150300,163439315,645,645,645,645,91
20231018,150200,163380620,644,644,644,644,2693
20231018,150100,161646328,644,644,645,644,271
20231018,150000,161471794,645,645,645,645,101
20231018,145900,161406649,650,646,650,646,203
20231018,145800,161275285,644,645,645,644,400
20231018,145700,161017586,646,646,646,646,0
20231018,145600,161017586,646,646,646,644,5
20231018,145500,161014362,645,645,645,645,0
20231018,145400,161014362,645,645,645,645,0
20231018,145300,161014362,645,645,645,645,0
20231018,145200,161014362,645,645,645,645,0
20231018,145100,161014362,645,645,645,645,1
20231018,145000,161013717,645,645,645,645,190
20231018,144900,160891167,646,644,646,644,29
20231018,144800,160872474,644,644,644,644,0
20231018,144700,160872474,644,645,645,644,14
20231018,144600,160863445,644,644,644,644,40
20231018,144500,160837685,644,644,644,644,0
20231018,144400,160837685,644,644,644,644,0
20231018,144300,160837685,644,644,644,644,0
20231018,144200,160837685,644,644,644,644,1
20231018,144100,160837041,644,644,644,644,0
20231018,144000,160837041,644,644,644,644,0
20231018,143900,160837041,644,647,647,644,509
20231018,143800,160507745,647,647,647,647,0
20231018,143700,160507745,647,646,647,646,10
20231018,143600,160501276,647,643,647,643,3
20231018,143500,160499340,647,643,647,643,101
20231018,143400,160434029,642,644,644,642,2278
20231018,143300,158970240,644,644,644,644,239
20231018,143200,158816324,644,644,644,644,0
20231018,143100,158816324,644,644,644,644,342
20231018,143000,158596076,644,644,644,643,254
20231018,142900,158432630,644,644,644,644,0
20231018,142800,158432630,644,644,644,644,1
20231018,142700,158431986,644,644,644,644,0
20231018,142600,158431986,644,644,644,644,400
20231018,142500,158174386,643,643,643,643,384
20231018,142400,157927474,643,643,643,643,0
20231018,142300,157927474,643,644,644,643,1313
20231018,142200,157082452,649,648,649,648,15
20231018,142100,157072731,649,645,649,645,242
20231018,142000,156916633,650,650,650,650,0
20231018,141900,156916633,650,645,650,644,314
20231018,141800,156713739,652,650,652,650,750
20231018,141700,156225863,645,646,652,645,1488
20231018,141600,155262618,651,643,651,642,2292
20231018,141500,153785730,642,644,644,642,1353
20231018,141400,152916935,644,643,644,643,970
20231018,141300,152292714,643,643,643,643,262
20231018,141200,152124248,644,644,644,644,26
20231018,141100,152107504,646,646,646,646,0
20231018,141000,152107504,646,646,646,646,29
20231018,140900,152088770,642,643,646,642,15743
20231018,140800,141971769,644,644,644,644,36
20231018,140700,141948585,644,645,645,644,1867
20231018,140600,140746123,646,646,646,646,4
20231018,140500,140743539,646,646,646,646,1
20231018,140400,140742893,646,646,646,646,1
20231018,140300,140742247,646,646,646,646,8
20231018,140200,140737079,646,645,646,645,221
20231018,140100,140594503,645,645,645,645,152
20231018,140000,140496463,646,646,646,646,99
20231018,135900,140432509,648,648,648,648,0
20231018,135800,140432509,648,648,648,648,0
20231018,135700,140432509,648,648,648,648,0
20231018,135600,140432509,648,648,648,648,0
20231018,135500,140432509,648,648,648,648,2
20231018,135400,140431213,648,648,648,648,58
20231018,135300,140393629,648,648,648,648,1800
20231018,135200,139227229,648,648,648,648,70
20231018,135100,139181869,648,647,648,647,52
20231018,135000,139148224,647,647,647,647,0
20231018,134900,139148224,647,647,647,647,53
20231018,134800,139113933,647,647,647,647,1
20231018,134700,139113286,648,648,648,648,95
20231018,134600,139051726,648,648,648,648,0
20231018,134500,139051726,648,648,648,648,9
20231018,134400,139045894,646,648,648,646,541
20231018,134300,138696326,650,650,650,650,0
20231018,134200,138696326,650,650,650,650,0
20231018,134100,138696326,650,650,650,650,0
20231018,134000,138696326,650,650,650,650,0
20231018,133900,138696326,650,650,650,650,3
20231018,133800,138694376,651,651,651,651,0
20231018,133700,138694376,651,651,651,651,0
20231018,133600,138694376,651,651,651,651,1
20231018,133500,138693725,651,649,651,649,223
20231018,133400,138548885,644,646,646,644,3628
20231018,133300,136209606,652,652,652,652,0
20231018,133200,136209606,652,652,652,652,0
20231018,133100,136209606,652,648,652,648,24
20231018,133000,136194041,648,648,648,648,0
20231018,132900,136194041,648,648,648,648,2
20231018,132800,136192745,647,647,647,647,15
20231018,132700,136183040,647,648,648,647,2822
20231018,132600,134357189,652,652,652,652,0
20231018,132500,134357189,652,652,652,652,0
20231018,132400,134357189,652,652,652,652,0
20231018,132300,134357189,652,652,652,652,0
20231018,132200,134357189,652,650,652,650,198
20231018,132100,134228367,646,650,650,646,148
20231018,132000,134132743,648,648,648,648,0
20231018,131900,134132743,648,647,650,646,546
20231018,131800,133779557,650,650,650,650,0
20231018,131700,133779557,650,646,650,646,660
20231018,131600,133353075,652,652,652,652,0
20231018,131500,133353075,652,652,652,652,0
20231018,131400,133353075,652,646,652,646,84
20231018,131300,133298514,645,645,645,645,90
20231018,131200,133240464,645,645,645,645,0
20231018,131100,133240464,645,645,645,645,144
20231018,131000,133147584,645,645,645,645,9
20231018,130900,133141779,650,645,650,645,1144
20231018,130800,132403218,645,646,646,645,1000
20231018,130700,131757802,649,649,649,649,0
20231018,130600,131757802,649,649,649,649,0
20231018,130500,131757802,649,649,649,649,0
20231018,130400,131757802,649,649,649,649,0
20231018,130300,131757802,649,649,649,649,0
20231018,130200,131757802,649,649,649,649,40
20231018,130100,131731842,649,649,649,649,20
20231018,130000,131718862,649,649,649,649,0
20231018,125900,131718862,649,649,649,649,0
20231018,125800,131718862,649,649,649,649,0
20231018,125700,131718862,649,649,649,649,0
20231018,125600,131718862,649,649,649,649,100
20231018,125500,131653962,649,649,649,649,0
20231018,125400,131653962,649,647,649,647,184
20231018,125300,131534912,650,647,650,647,33
20231018,125200,131513516,650,650,650,650,0
20231018,125100,131513516,650,650,650,646,46
20231018,125000,131483706,649,647,649,647,29
20231018,124900,131464912,651,646,651,646,24
20231018,124800,131449338,650,647,651,647,24
20231018,124700,131433769,647,649,651,645,3738
20231018,124600,129000568,649,647,651,646,710
20231018,124500,128541301,651,650,651,650,1252
20231018,124400,127726286,651,650,651,646,928
20231018,124300,127126405,650,647,651,647,98
20231018,124200,127062859,651,647,651,647,301
20231018,124100,126867778,648,648,651,647,639
20231018,124000,126454048,647,647,647,647,1
20231018,123900,126453401,651,648,651,647,160
20231018,123800,126349391,651,651,651,651,0
20231018,123700,126349391,651,651,651,651,0
20231018,123600,126349391,651,647,651,647,41
20231018,123500,126322770,653,649,653,649,318
20231018,123400,126116317,649,649,649,649,0
20231018,123300,126116317,649,648,649,647,89
20231018,123200,126058622,647,649,650,647,10009
20231018,123100,119552804,650,647,650,647,44
20231018,123000,119524280,646,647,650,646,119
20231018,122900,119447259,650,650,650,650,0
20231018,122800,119447259,650,649,650,649,21
20231018,122700,119433624,650,646,650,646,55
20231018,122600,119397989,650,647,650,647,375
20231018,122500,119155307,650,647,650,647,39
20231018,122400,119130024,650,649,650,649,7
20231018,122300,119125480,650,650,650,650,0
20231018,122200,119125480,650,650,650,650,0
20231018,122100,119125480,650,649,650,647,254
20231018,122000,118960511,649,649,649,649,77
20231018,121900,118910538,649,649,649,649,462
20231018,121800,118610700,649,649,649,649,0
20231018,121700,118610700,649,649,649,649,0
20231018,121600,118610700,649,649,649,649,0
20231018,121500,118610700,649,649,649,649,15
20231018,121400,118600965,650,649,650,647,1540
20231018,121300,117601639,653,653,653,653,0
20231018,121200,117601639,653,653,653,653,0
20231018,121100,117601639,653,652,653,652,350
20231018,121000,117373240,653,653,653,653,0
20231018,120900,117373240,653,653,653,653,0
20231018,120800,117373240,653,653,653,653,0
20231018,120700,117373240,653,646,653,646,162
20231018,120600,117268177,653,653,653,653,0
20231018,120500,117268177,653,653,653,653,0
20231018,120400,117268177,653,651,653,650,68
20231018,120300,117223853,653,652,653,652,76
20231018,120200,117174294,653,653,654,646,163
20231018,120100,117068200,646,648,655,645,6320
20231018,120000,112986232,656,651,656,651,455
20231018,115900,112689358,652,652,652,652,0
20231018,115800,112689358,652,652,652,652,0
20231018,115700,112689358,652,652,652,652,60
20231018,115600,112650238,654,650,654,642,10003
20231018,115500,106206129,657,650,657,650,849
20231018,115400,105650420,649,650,653,649,395
20231018,115300,105394005,656,653,656,653,500
20231018,115200,105066593,656,656,656,656,0
20231018,115100,105066593,656,649,656,649,603
20231018,115000,104675191,649,649,649,649,0
20231018,114900,104675191,649,649,649,649,5
20231018,114800,104671946,649,649,649,649,138
20231018,114700,104582384,647,647,647,647,0
20231018,114600,104582384,647,651,651,647,12456
20231018,114500,96501637,650,650,650,650,0
20231018,114400,96501637,650,650,650,650,379
20231018,114300,96255287,650,650,650,650,2200
20231018,114200,94825287,650,650,650,650,0
20231018,114100,94825287,650,651,651,650,1089
20231018,114000,94117427,651,652,652,651,8191
20231018,113900,88784853,657,657,657,657,0
20231018,113800,88784853,657,654,657,654,23
20231018,113700,88769805,651,651,651,651,0
20231018,113600,88769805,651,651,651,651,0
20231018,113500,88769805,651,651,651,651,0
20231018,113400,88769805,651,652,652,651,4000
20231018,113300,86164800,653,654,654,653,575
20231018,113200,85789225,655,655,655,655,4
20231018,113100,85786605,658,658,658,658,0
20231018,113000,85786605,658,658,658,658,0
20231018,112900,85786605,658,658,658,658,0
20231018,112800,85786605,658,658,658,658,0
20231018,112700,85786605,658,658,658,658,0
20231018,112600,85786605,658,658,658,658,0
20231018,112500,85786605,658,658,658,658,0
20231018,112400,85786605,658,658,658,658,0
20231018,112300,85786605,658,657,658,657,6
20231018,112200,85782661,657,657,657,657,0
20231018,112100,85782661,657,657,657,657,1
20231018,112000,85782004,657,658,658,653,106
20231018,111900,85712759,654,654,654,654,124
20231018,111800,85631663,654,654,654,654,9
20231018,111700,85625777,654,654,654,654,2
20231018,111600,85624469,653,658,658,653,146
20231018,111500,85528971,658,658,658,658,20
20231018,111400,85515811,658,658,658,658,0
20231018,111300,85515811,658,658,658,658,0
20231018,111200,85515811,658,658,658,658,0
20231018,111100,85515811,658,658,658,658,0
20231018,111000,85515811,658,658,658,658,0
20231018,110900,85515811,658,658,658,658,0
20231018,110800,85515811,658,658,658,658,0
20231018,110700,85515811,658,658,658,658,0
20231018,110600,85515811,658,658,658,658,0
20231018,110500,85515811,658,658,658,658,0
20231018,110400,85515811,658,658,658,658,0
20231018,110300,85515811,658,658,658,658,0
20231018,110200,85515811,658,657,658,657,4
20231018,110100,85513180,658,653,658,653,34
20231018,110000,85490964,657,657,657,657,2
20231018,105900,85489650,658,658,658,658,0
20231018,105800,85489650,658,658,658,658,0
20231018,105700,85489650,658,658,658,658,0
20231018,105600,85489650,658,654,658,654,101
20231018,105500,85423218,658,658,658,658,0
20231018,105400,85423218,658,658,658,658,0
20231018,105300,85423218,658,658,658,658,0
20231018,105200,85423218,658,658,658,658,0
20231018,105100,85423218,658,658,658,658,0
20231018,105000,85423218,658,658,658,658,0
20231018,104900,85423218,658,655,658,652,5608
20231018,104800,81764379,658,658,658,658,0
20231018,104700,81764379,658,658,658,658,0
20231018,104600,81764379,658,656,658,656,23
20231018,104500,81749278,655,655,655,655,0
20231018,104400,81749278,655,655,655,655,231
20231018,104300,81597973,655,655,655,655,0
20231018,104200,81597973,655,655,655,655,0
20231018,104100,81597973,655,655,655,655,257
20231018,104000,81429638,654,655,655,654,610
20231018,103900,81030110,655,655,655,655,52
20231018,103800,80996050,658,658,658,658,0
20231018,103700,80996050,658,658,658,658,0
20231018,103600,80996050,658,658,658,658,10
20231018,103500,80989470,658,655,658,655,5
20231018,103400,80986183,658,658,658,658,7
20231018,103300,80981577,660,660,660,660,0
20231018,103200,80981577,660,660,660,660,0
20231018,103100,80981577,660,660,660,660,0
20231018,103000,80981577,660,660,660,660,0
20231018,102900,80981577,660,654,660,653,94
20231018,102800,80920051,660,659,661,655,167
20231018,102700,80809903,660,655,660,655,1670
20231018,102600,79716013,655,655,655,655,170
20231018,102500,79604663,655,655,655,655,4
20231018,102400,79602043,654,654,654,654,114
20231018,102300,79527487,655,655,655,655,0
20231018,102200,79527487,655,655,655,655,0
20231018,102100,79527487,655,655,655,655,31
20231018,102000,79507182,655,655,655,655,0
20231018,101900,79507182,655,654,655,654,104
20231018,101800,79439162,655,655,655,655,0
20231018,101700,79439162,655,655,655,655,0
20231018,101600,79439162,655,653,655,653,349
20231018,101500,79210700,655,655,655,655,0
20231018,101400,79210700,655,655,655,655,4
20231018,101300,79208080,654,653,654,652,2744
20231018,101200,77418844,654,655,655,654,9344
20231018,101100,71299595,656,656,656,656,0
20231018,101000,71299595,656,656,656,656,0
20231018,100900,71299595,656,658,659,656,1422
20231018,100800,70365751,658,656,658,656,86
20231018,100700,70309327,656,658,658,654,5794
20231018,100600,66516969,659,659,659,659,1000
20231018,100500,65857969,659,656,659,655,604
20231018,100400,65462297,659,658,660,657,6299
20231018,100300,61323720,658,658,658,658,0
20231018,100200,61323720,658,658,658,658,4
20231018,100100,61321088,658,658,658,658,1733
20231018,100000,60180774,661,661,661,661,0
20231018,095900,60180774,661,658,661,658,541
20231018,095800,59824346,661,658,661,658,6
20231018,095700,59820386,661,660,661,660,34
20231018,095600,59797942,660,665,665,658,205
20231018,095500,59661644,667,660,667,660,11005
20231018,095400,52361614,660,660,660,660,0
20231018,095300,52361614,660,659,660,659,5
20231018,095200,52358315,660,660,660,660,0
20231018,095100,52358315,660,658,660,657,931
20231018,095000,51746561,659,658,659,658,201
20231018,094900,51614174,658,660,660,657,250
20231018,094800,51449585,660,660,660,660,0
20231018,094700,51449585,660,657,661,655,944
20231018,094600,50829674,662,662,662,662,0
20231018,094500,50829674,662,661,662,661,81
20231018,094400,50776099,665,658,665,658,944
20231018,094300,50151393,663,659,663,659,350
20231018,094200,49920727,665,659,665,659,2585
20231018,094100,48217006,659,659,659,659,0
20231018,094000,48217006,659,657,659,656,58
20231018,093900,48178901,659,659,659,659,119
20231018,093800,48100480,659,654,659,654,85
20231018,093700,48044855,659,659,659,654,5642
20231018,093600,44341734,659,661,661,659,3415
20231018,093500,42091225,665,665,665,665,0
20231018,093400,42091225,665,660,665,660,11
20231018,093300,42083960,665,661,665,659,1511
20231018,093200,41087035,665,661,666,660,1065
20231018,093100,40383615,666,664,666,659,1204
20231018,093000,39589830,664,664,664,664,0
20231018,092900,39589830,664,664,664,664,0
20231018,092800,39589830,664,663,664,662,91
20231018,092700,39529557,668,668,668,668,0
20231018,092600,39529557,668,663,668,663,593
20231018,092500,39136243,669,667,669,667,15262
20231018,092400,28941392,668,663,668,663,244
20231018,092300,28779052,665,662,665,662,94
20231018,092200,28716762,666,663,666,663,24
20231018,092100,28700824,662,662,662,662,66
20231018,092000,28657132,668,668,668,668,0
20231018,091900,28657132,668,663,668,663,173
20231018,091800,28541994,659,659,659,659,38
20231018,091700,28516952,663,659,663,659,94
20231018,091600,28454974,664,664,664,664,2000
20231018,091500,27126974,665,668,668,658,1250
20231018,091400,26302697,668,668,668,668,2
20231018,091300,26301361,669,664,669,664,165
20231018,091200,26191633,665,669,669,664,3049
20231018,091100,24164111,666,664,670,664,2318
20231018,091000,22623095,665,658,670,658,7181
20231018,090900,17867377,658,660,660,650,9015
20231018,090800,12007481,659,659,661,642,9695
20231018,090700,5727562,660,661,661,660,84
20231018,090600,5672078,661,658,663,655,4884
20231018,090500,2472523,663,663,663,663,0
20231018,090400,2472523,663,662,663,662,144
20231018,090300,2377191,663,664,664,660,1910
20231018,090200,1116179,667,667,667,662,212
20231018,090100,975775,660,665,667,660,1060
20231018,090000,274087,668,665,668,663,412