stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231023,204600,410203135,579,579,579,579,10250
20231023,204500,410203135,579,579,579,579,0
20231023,204400,410203135,579,579,579,579,0
20231023,204300,410203135,579,579,579,579,0
20231023,204200,410203135,579,579,579,579,0
20231023,204100,410203135,579,579,579,579,0
20231023,204000,410203135,579,579,579,579,0
20231023,203900,410203135,579,579,579,579,0
20231023,203800,410203135,579,579,579,579,0
20231023,203700,410203135,579,579,579,579,0
20231023,203600,410203135,579,579,579,579,0
20231023,203500,410203135,579,579,579,579,0
20231023,203400,410203135,579,579,579,579,0
20231023,203300,410203135,579,579,579,579,0
20231023,203200,410203135,579,579,579,579,0
20231023,203100,410203135,579,579,579,579,0
20231023,203000,410203135,579,579,579,579,0
20231023,202900,410203135,579,579,579,579,0
20231023,202800,410203135,579,579,579,579,0
20231023,202700,410203135,579,579,579,579,0
20231023,202600,410203135,579,579,579,579,0
20231023,202500,410203135,579,579,579,579,0
20231023,202400,410203135,579,579,579,579,0
20231023,202300,410203135,579,579,579,579,0
20231023,202200,410203135,579,579,579,579,0
20231023,202100,410203135,579,579,579,579,0
20231023,202000,410203135,579,579,579,579,0
20231023,201900,410203135,579,579,579,579,0
20231023,201800,410203135,579,579,579,579,0
20231023,201700,410203135,579,579,579,579,0
20231023,201600,410203135,579,579,579,579,10250
20231023,201500,410203135,579,579,579,579,0
20231023,201400,410203135,579,579,579,579,0
20231023,201300,410203135,579,579,579,579,0
20231023,201200,410203135,579,579,579,579,0
20231023,201100,410203135,579,579,579,579,0
20231023,201000,410203135,579,579,579,579,0
20231023,200900,410203135,579,579,579,579,0
20231023,200800,410203135,579,579,579,579,0
20231023,200700,410203135,579,579,579,579,0
20231023,200600,410203135,579,579,579,579,0
20231023,200500,410203135,579,579,579,579,0
20231023,200400,410203135,579,579,579,579,0
20231023,200300,410203135,579,579,579,579,0
20231023,200200,410203135,579,579,579,579,0
20231023,200100,410203135,579,579,579,579,0
20231023,200000,410203135,579,579,579,579,0
20231023,195900,410203135,579,579,579,579,0
20231023,195800,410203135,579,579,579,579,0
20231023,195700,410203135,579,579,579,579,0
20231023,195600,410203135,579,579,579,579,0
20231023,195500,410203135,579,579,579,579,0
20231023,195400,410203135,579,579,579,579,0
20231023,195300,410203135,579,579,579,579,0
20231023,195200,410203135,579,579,579,579,0
20231023,195100,410203135,579,579,579,579,0
20231023,195000,410203135,579,579,579,579,0
20231023,194900,410203135,579,579,579,579,0
20231023,194800,410203135,579,579,579,579,0
20231023,194700,410203135,579,579,579,579,0
20231023,194600,410203135,579,579,579,579,10250
20231023,194500,410203135,579,579,579,579,0
20231023,194400,410203135,579,579,579,579,0
20231023,194300,410203135,579,579,579,579,0
20231023,194200,410203135,579,579,579,579,0
20231023,194100,410203135,579,579,579,579,0
20231023,194000,410203135,579,579,579,579,0
20231023,193900,410203135,579,579,579,579,0
20231023,193800,410203135,579,579,579,579,0
20231023,193700,410203135,579,579,579,579,0
20231023,193600,410203135,579,579,579,579,0
20231023,193500,410203135,579,579,579,579,0
20231023,193400,410203135,579,579,579,579,0
20231023,193300,410203135,579,579,579,579,0
20231023,193200,410203135,579,579,579,579,0
20231023,193100,410203135,579,579,579,579,0
20231023,193000,410203135,579,579,579,579,0
20231023,192900,410203135,579,579,579,579,0
20231023,192800,410203135,579,579,579,579,0
20231023,192700,410203135,579,579,579,579,0
20231023,192600,410203135,579,579,579,579,0
20231023,192500,410203135,579,579,579,579,0
20231023,192400,410203135,579,579,579,579,0
20231023,192300,410203135,579,579,579,579,0
20231023,192200,410203135,579,579,579,579,0
20231023,192100,410203135,579,579,579,579,0
20231023,192000,410203135,579,579,579,579,0
20231023,191900,410203135,579,579,579,579,0
20231023,191800,410203135,579,579,579,579,0
20231023,191700,410203135,579,579,579,579,0
20231023,191600,410203135,579,579,579,579,10250
20231023,191500,410203135,579,579,579,579,0
20231023,191400,410203135,579,579,579,579,0
20231023,191300,410203135,579,579,579,579,0
20231023,191200,410203135,579,579,579,579,0
20231023,191100,410203135,579,579,579,579,0
20231023,191000,410203135,579,579,579,579,0
20231023,190900,410203135,579,579,579,579,0
20231023,190800,410203135,579,579,579,579,0
20231023,190700,410203135,579,579,579,579,0
20231023,190600,410203135,579,579,579,579,0
20231023,190500,410203135,579,579,579,579,0
20231023,190400,410203135,579,579,579,579,0
20231023,190300,410203135,579,579,579,579,0
20231023,190200,410203135,579,579,579,579,0
20231023,190100,410203135,579,579,579,579,0
20231023,190000,410203135,579,579,579,579,0
20231023,185900,410203135,579,579,579,579,0
20231023,185800,410203135,579,579,579,579,0
20231023,185700,410203135,579,579,579,579,0
20231023,185600,410203135,579,579,579,579,0
20231023,185500,410203135,579,579,579,579,0
20231023,185400,410203135,579,579,579,579,0
20231023,185300,410203135,579,579,579,579,0
20231023,185200,410203135,579,579,579,579,0
20231023,185100,410203135,579,579,579,579,0
20231023,185000,410203135,579,579,579,579,0
20231023,184900,410203135,579,579,579,579,0
20231023,184800,410203135,579,579,579,579,0
20231023,184700,410203135,579,579,579,579,0
20231023,184600,410203135,579,579,579,579,10250
20231023,184500,410203135,579,579,579,579,0
20231023,184400,410203135,579,579,579,579,0
20231023,184300,410203135,579,579,579,579,0
20231023,184200,410203135,579,579,579,579,0
20231023,184100,410203135,579,579,579,579,0
20231023,184000,410203135,579,579,579,579,0
20231023,183900,410203135,579,579,579,579,0
20231023,183800,410203135,579,579,579,579,0
20231023,183700,410203135,579,579,579,579,0
20231023,183600,410203135,579,579,579,579,0
20231023,183500,410203135,579,579,579,579,0
20231023,183400,410203135,579,579,579,579,0
20231023,183300,410203135,579,579,579,579,0
20231023,183200,410203135,579,579,579,579,0
20231023,183100,410203135,579,579,579,579,0
20231023,183000,410203135,579,579,579,579,0
20231023,182900,410203135,579,579,579,579,0
20231023,182800,410203135,579,579,579,579,0
20231023,182700,410203135,579,579,579,579,0
20231023,182600,410203135,579,579,579,579,0
20231023,182500,410203135,579,579,579,579,0
20231023,182400,410203135,579,579,579,579,0
20231023,182300,410203135,579,579,579,579,0
20231023,182200,410203135,579,579,579,579,0
20231023,182100,410203135,579,579,579,579,0
20231023,182000,410203135,579,579,579,579,0
20231023,181900,410203135,579,579,579,579,0
20231023,181800,410203135,579,579,579,579,0
20231023,181700,410203135,579,579,579,579,0
20231023,181600,410203135,579,579,579,579,10250
20231023,181500,410203135,579,579,579,579,0
20231023,181400,410203135,579,579,579,579,0
20231023,181300,410203135,579,579,579,579,0
20231023,181200,410203135,579,579,579,579,0
20231023,181100,410203135,579,579,579,579,0
20231023,181000,410203135,579,579,579,579,0
20231023,180900,410203135,579,579,579,579,0
20231023,180800,410203135,579,579,579,579,0
20231023,180700,410203135,579,579,579,579,0
20231023,180600,410203135,579,579,579,579,0
20231023,180500,410203135,579,579,579,579,0
20231023,180400,410203135,579,579,579,579,0
20231023,180300,410203135,579,579,579,579,0
20231023,180200,410203135,579,579,579,579,0
20231023,180100,410203135,579,579,579,579,0
20231023,180000,410203135,579,579,579,579,0
20231023,175900,410203135,579,579,579,579,0
20231023,175800,410203135,579,579,579,579,0
20231023,175700,410203135,579,579,579,579,0
20231023,175600,410203135,579,579,579,579,0
20231023,175500,410203135,579,579,579,579,0
20231023,175400,410203135,579,579,579,579,0
20231023,175300,410203135,579,579,579,579,0
20231023,175200,410203135,579,579,579,579,0
20231023,175100,410203135,579,579,579,579,0
20231023,175000,410203135,579,579,579,579,0
20231023,174900,410203135,579,579,579,579,0
20231023,174800,410203135,579,579,579,579,0
20231023,174700,410203135,579,579,579,579,0
20231023,174600,410203135,579,579,579,579,10250
20231023,174500,410203135,579,579,579,579,0
20231023,174400,410203135,579,579,579,579,0
20231023,174300,410203135,579,579,579,579,0
20231023,174200,410203135,579,579,579,579,0
20231023,174100,410203135,579,579,579,579,0
20231023,174000,410203135,579,579,579,579,0
20231023,173900,410203135,579,579,579,579,0
20231023,173800,410203135,579,579,579,579,0
20231023,173700,410203135,579,579,579,579,0
20231023,173600,410203135,579,579,579,579,0
20231023,173500,410203135,579,579,579,579,0
20231023,173400,410203135,579,579,579,579,0
20231023,173300,410203135,579,579,579,579,0
20231023,173200,410203135,579,579,579,579,0
20231023,173100,410203135,579,579,579,579,0
20231023,173000,410203135,579,579,579,579,0
20231023,172900,410203135,579,579,579,579,0
20231023,172800,410203135,579,579,579,579,0
20231023,172700,410203135,579,579,579,579,0
20231023,172600,410203135,579,579,579,579,0
20231023,172500,410203135,579,579,579,579,0
20231023,172400,410203135,579,579,579,579,0
20231023,172300,410203135,579,579,579,579,0
20231023,172200,410203135,579,579,579,579,0
20231023,172100,410203135,579,579,579,579,0
20231023,172000,410203135,579,579,579,579,0
20231023,171900,410203135,579,579,579,579,0
20231023,171800,410203135,579,579,579,579,0
20231023,171700,410203135,579,579,579,579,0
20231023,171600,410203135,579,579,579,579,10250
20231023,171500,410203135,579,579,579,579,0
20231023,171400,410203135,579,579,579,579,0
20231023,171300,410203135,579,579,579,579,0
20231023,171200,410203135,579,579,579,579,0
20231023,171100,410203135,579,579,579,579,0
20231023,171000,410203135,579,579,579,579,0
20231023,170900,410203135,579,579,579,579,0
20231023,170800,410203135,579,579,579,579,0
20231023,170700,410203135,579,579,579,579,0
20231023,170600,410203135,579,579,579,579,0
20231023,170500,410203135,579,579,579,579,0
20231023,170400,410203135,579,579,579,579,0
20231023,170300,410203135,579,579,579,579,0
20231023,170200,410203135,579,579,579,579,0
20231023,170100,410203135,579,579,579,579,0
20231023,170000,410203135,579,579,579,579,0
20231023,165900,410203135,579,579,579,579,0
20231023,165800,410203135,579,579,579,579,0
20231023,165700,410203135,579,579,579,579,0
20231023,165600,410203135,579,579,579,579,0
20231023,165500,410203135,579,579,579,579,0
20231023,165400,410203135,579,579,579,579,0
20231023,165300,410203135,579,579,579,579,0
20231023,165200,410203135,579,579,579,579,0
20231023,165100,410203135,579,579,579,579,0
20231023,165000,410203135,579,579,579,579,0
20231023,164900,410203135,579,579,579,579,0
20231023,164800,410203135,579,579,579,579,0
20231023,164700,410203135,579,579,579,579,0
20231023,164600,410203135,579,579,579,579,10250
20231023,164500,410203135,579,579,579,579,0
20231023,164400,410203135,579,579,579,579,0
20231023,164300,410203135,579,579,579,579,0
20231023,164200,410203135,579,579,579,579,0
20231023,164100,410203135,579,579,579,579,0
20231023,164000,410203135,579,579,579,579,0
20231023,163900,410203135,579,579,579,579,0
20231023,163800,410203135,579,579,579,579,0
20231023,163700,410203135,579,579,579,579,0
20231023,163600,410203135,579,579,579,579,0
20231023,163500,410203135,579,579,579,579,0
20231023,163400,410203135,579,579,579,579,0
20231023,163300,410203135,579,579,579,579,0
20231023,163200,410203135,579,579,579,579,0
20231023,163100,410203135,579,579,579,579,0
20231023,163000,410203135,579,579,579,579,0
20231023,162900,410203135,579,579,579,579,0
20231023,162800,410203135,579,579,579,579,0
20231023,162700,410203135,579,579,579,579,0
20231023,162600,410203135,579,579,579,579,0
20231023,162500,410203135,579,579,579,579,0
20231023,162400,410203135,579,579,579,579,0
20231023,162300,410203135,579,579,579,579,0
20231023,162200,410203135,579,579,579,579,0
20231023,162100,410203135,579,579,579,579,0
20231023,162000,410203135,579,579,579,579,0
20231023,161900,410203135,579,579,579,579,0
20231023,161800,410203135,579,579,579,579,0
20231023,161700,410203135,579,579,579,579,0
20231023,161600,410203135,579,579,579,579,10250
20231023,161500,410203135,579,579,579,579,0
20231023,161400,410203135,579,579,579,579,0
20231023,161300,410203135,579,579,579,579,0
20231023,161200,410203135,579,579,579,579,0
20231023,161100,410203135,579,579,579,579,0
20231023,161000,410203135,579,579,579,579,0
20231023,160900,410203135,579,579,579,579,0
20231023,160800,410203135,579,579,579,579,0
20231023,160700,410203135,579,579,579,579,0
20231023,160600,410203135,579,579,579,579,0
20231023,160500,410203135,579,579,579,579,0
20231023,160400,410203135,579,579,579,579,0
20231023,160300,410203135,579,579,579,579,0
20231023,160200,410203135,579,579,579,579,0
20231023,160100,410203135,579,579,579,579,0
20231023,160000,410203135,579,579,579,579,0
20231023,155900,410203135,579,579,579,579,0
20231023,155800,410203135,579,579,579,579,0
20231023,155700,410203135,579,579,579,579,0
20231023,155600,410203135,579,579,579,579,0
20231023,155500,410203135,579,579,579,579,0
20231023,155400,410203135,579,579,579,579,0
20231023,155300,410203135,579,579,579,579,0
20231023,155200,410203135,579,579,579,579,0
20231023,155100,410203135,579,579,579,579,0
20231023,155000,410203135,579,579,579,579,0
20231023,154900,410203135,579,579,579,579,0
20231023,154800,410203135,579,579,579,579,0
20231023,154700,410203135,579,579,579,579,0
20231023,154600,410203135,579,579,579,579,10250
20231023,154500,410203135,579,579,579,579,0
20231023,154400,410203135,579,579,579,579,0
20231023,154300,410203135,579,579,579,579,0
20231023,154200,410203135,579,579,579,579,0
20231023,154100,410203135,579,579,579,579,0
20231023,154000,410203135,579,579,579,579,0
20231023,153900,410203135,579,579,579,579,0
20231023,153800,410203135,579,579,579,579,0
20231023,153700,410203135,579,579,579,579,0
20231023,153600,410203135,579,579,579,579,0
20231023,153500,410203135,579,579,579,579,0
20231023,153400,410203135,579,579,579,579,0
20231023,153300,410203135,579,579,579,579,0
20231023,153200,410203135,579,579,579,579,0
20231023,153100,410203135,579,579,579,579,0
20231023,153000,410203135,579,579,579,579,10250
20231023,152900,404268385,580,580,580,580,0
20231023,152800,404268385,580,580,580,580,0
20231023,152700,404268385,580,580,580,580,0
20231023,152600,404268385,580,580,580,580,0
20231023,152500,404268385,580,580,580,580,0
20231023,152400,404268385,580,580,580,580,0
20231023,152300,404268385,580,580,580,580,0
20231023,152200,404268385,580,580,580,580,0
20231023,152100,404268385,580,580,580,580,0
20231023,152000,404268385,580,580,580,580,0
20231023,151900,404268385,580,580,580,580,63
20231023,151800,404231845,578,577,578,577,16848
20231023,151700,394496996,577,578,578,577,222
20231023,151600,394368882,574,576,576,574,2443
20231023,151500,392961728,577,577,577,577,4200
20231023,151400,390538328,574,574,574,574,0
20231023,151300,390538328,574,575,575,574,3473
20231023,151200,388544299,578,578,578,578,10
20231023,151100,388538519,578,576,578,574,1182
20231023,151000,387859617,574,574,574,574,0
20231023,150900,387859617,574,574,574,574,1495
20231023,150800,387001487,575,575,575,575,500
20231023,150700,386713987,575,575,575,575,3030
20231023,150600,384971737,575,576,576,575,1300
20231023,150500,384223927,578,578,579,578,2510
20231023,150400,382773137,578,578,578,578,10
20231023,150300,382767357,578,576,578,576,558
20231023,150200,382444909,576,576,576,576,0
20231023,150100,382444909,576,578,578,576,214
20231023,150000,382321543,580,580,580,580,30
20231023,145900,382304143,580,580,580,580,10
20231023,145800,382298343,580,579,580,579,2050
20231023,145700,381111383,580,580,580,580,2000
20231023,145600,379951383,580,579,580,579,7203
20231023,145500,375780845,579,579,579,579,60
20231023,145400,375746105,579,578,579,578,5000
20231023,145300,372852105,576,576,576,576,0
20231023,145200,372852105,576,576,576,576,2226
20231023,145100,371569929,576,576,576,576,2591
20231023,145000,370077513,575,575,575,575,0
20231023,144900,370077513,575,575,575,575,3500
20231023,144800,368065013,576,576,576,576,1909
20231023,144700,366965429,576,576,576,576,0
20231023,144600,366965429,576,576,576,576,630
20231023,144500,366602549,579,579,579,578,500
20231023,144400,366313059,579,579,579,579,500
20231023,144300,366023559,579,578,579,578,2502
20231023,144200,364575461,577,577,577,577,12
20231023,144100,364568537,577,577,578,577,580
20231023,144000,364233377,576,577,577,576,180
20231023,143900,364129696,577,577,577,577,24
20231023,143800,364115848,577,577,577,577,200
20231023,143700,364000448,576,576,576,576,0
20231023,143600,364000448,576,576,576,576,0
20231023,143500,364000448,576,576,576,576,0
20231023,143400,364000448,576,578,579,576,1519
20231023,143300,363120981,579,578,579,578,500
20231023,143200,362831565,576,576,576,576,0
20231023,143100,362831565,576,576,576,576,0
20231023,143000,362831565,576,576,576,576,0
20231023,142900,362831565,576,576,576,576,0
20231023,142800,362831565,576,576,576,576,0
20231023,142700,362831565,576,576,576,576,1000
20231023,142600,362255565,576,576,576,576,184
20231023,142500,362149581,578,578,578,578,173
20231023,142400,362049587,578,579,579,578,659
20231023,142300,361668509,578,578,578,578,0
20231023,142200,361668509,578,578,578,578,860
20231023,142100,361171429,578,577,578,577,6004
20231023,142000,357703080,577,577,577,577,53
20231023,141900,357672499,575,575,575,575,784
20231023,141800,357221699,575,575,575,574,345
20231023,141700,357023453,573,575,575,573,20000
20231023,141600,345554392,575,575,575,575,0
20231023,141500,345554392,575,576,576,575,3572
20231023,141400,343500442,576,576,576,576,2823
20231023,141300,341874394,576,577,577,576,10514
20231023,141200,335817138,578,578,578,578,0
20231023,141100,335817138,578,577,578,577,258
20231023,141000,335668143,579,579,579,579,0
20231023,140900,335668143,579,579,579,579,0
20231023,140800,335668143,579,579,579,579,0
20231023,140700,335668143,579,579,579,579,0
20231023,140600,335668143,579,579,579,579,10
20231023,140500,335662353,579,579,579,579,46
20231023,140400,335635719,579,577,579,576,5004
20231023,140300,332753397,576,576,576,576,15000
20231023,140200,324113397,576,577,577,576,10000
20231023,140100,318353394,576,577,577,576,10000
20231023,140000,312592730,577,577,577,577,0
20231023,135900,312592730,577,578,578,577,584
20231023,135800,312255183,577,578,578,577,12432
20231023,135700,305080591,578,578,578,578,0
20231023,135600,305080591,578,578,578,578,5000
20231023,135500,302190591,578,578,580,578,4750
20231023,135400,299445025,580,580,580,580,1458
20231023,135300,298599385,580,579,580,578,294
20231023,135200,298429148,579,579,579,579,475
20231023,135100,298154123,580,580,580,580,2000
20231023,135000,296994123,578,581,581,578,23750
20231023,134900,283242020,580,580,580,580,0
20231023,134800,283242020,580,584,584,580,12132
20231023,134700,276201389,584,582,584,582,2
20231023,134600,276200223,582,582,584,582,1368
20231023,134500,275403789,582,583,583,582,2551
20231023,134400,273918298,583,583,583,583,684
20231023,134300,273519526,584,584,584,584,1992
20231023,134200,272356198,584,584,584,584,1905
20231023,134100,271243678,587,587,587,587,50
20231023,134000,271214328,587,587,587,587,50
20231023,133900,271184978,587,587,587,587,20
20231023,133800,271173238,583,583,583,583,2072
20231023,133700,269965262,583,585,585,583,6409
20231023,133600,266228795,588,588,588,588,0
20231023,133500,266228795,588,588,588,588,0
20231023,133400,266228795,588,583,588,583,12
20231023,133300,266221744,583,583,583,583,367
20231023,133200,266007783,583,585,585,583,19200
20231023,133100,254802598,584,584,584,584,14727
20231023,133000,246202030,585,585,585,585,2900
20231023,132900,244505530,584,584,584,584,0
20231023,132800,244505530,584,584,584,584,0
20231023,132700,244505530,584,584,584,584,0
20231023,132600,244505530,584,585,585,584,17192
20231023,132500,234452348,585,587,587,585,11874
20231023,132400,227505385,588,588,588,588,4
20231023,132300,227503033,589,589,589,589,0
20231023,132200,227503033,589,589,589,589,0
20231023,132100,227503033,589,589,589,589,0
20231023,132000,227503033,589,586,589,586,2
20231023,131900,227501858,586,586,586,586,27778
20231023,131800,211223950,586,586,586,586,637
20231023,131700,210850668,586,586,586,586,0
20231023,131600,210850668,586,586,586,586,50
20231023,131500,210821368,586,586,587,586,60
20231023,131400,210786198,589,586,589,586,64
20231023,131300,210748688,589,589,589,589,0
20231023,131200,210748688,589,586,589,586,15
20231023,131100,210739856,586,586,590,586,180
20231023,131000,210633776,590,590,590,590,0
20231023,130900,210633776,590,590,590,590,0
20231023,130800,210633776,590,586,590,586,2
20231023,130700,210632600,589,588,589,588,384
20231023,130600,210406475,589,589,589,589,0
20231023,130500,210406475,589,589,589,589,0
20231023,130400,210406475,589,589,589,589,0
20231023,130300,210406475,589,586,589,585,352
20231023,130200,210200201,589,589,589,589,0
20231023,130100,210200201,589,589,589,589,15
20231023,130000,210191366,589,586,589,586,2
20231023,125900,210190191,585,585,585,585,0
20231023,125800,210190191,585,585,585,585,7500
20231023,125700,205802691,585,588,590,585,26832
20231023,125600,190083557,588,589,589,588,10690
20231023,125500,183795420,590,592,592,590,897
20231023,125400,183266024,593,593,593,593,0
20231023,125300,183266024,593,590,593,590,2
20231023,125200,183264841,590,590,590,590,3100
20231023,125100,181435841,591,593,593,591,3457
20231023,125000,179392752,591,591,591,591,1
20231023,124900,179392161,591,591,591,591,0
20231023,124800,179392161,591,591,591,591,682
20231023,124700,178989099,590,590,590,590,894
20231023,124600,178461639,591,591,591,591,0
20231023,124500,178461639,591,591,591,591,0
20231023,124400,178461639,591,591,591,591,0
20231023,124300,178461639,591,591,591,591,0
20231023,124200,178461639,591,591,591,591,1704
20231023,124100,177454575,593,593,593,593,0
20231023,124000,177454575,593,592,593,592,51
20231023,123900,177424333,593,593,593,593,0
20231023,123800,177424333,593,593,593,593,0
20231023,123700,177424333,593,593,593,593,5
20231023,123600,177421368,593,593,593,593,0
20231023,123500,177421368,593,593,593,593,0
20231023,123400,177421368,593,593,593,593,0
20231023,123300,177421368,593,593,593,593,0
20231023,123200,177421368,593,593,593,593,0
20231023,123100,177421368,593,593,593,593,0
20231023,123000,177421368,593,593,593,593,0
20231023,122900,177421368,593,591,593,591,158
20231023,122800,177327988,593,593,593,593,26
20231023,122700,177312570,593,593,593,593,53
20231023,122600,177281141,593,593,593,593,0
20231023,122500,177281141,593,593,593,593,0
20231023,122400,177281141,593,593,593,593,0
20231023,122300,177281141,593,593,593,593,0
20231023,122200,177281141,593,593,593,593,21
20231023,122100,177268688,593,593,593,593,0
20231023,122000,177268688,593,593,593,593,1
20231023,121900,177268095,593,592,593,592,21
20231023,121800,177255662,590,590,590,590,0
20231023,121700,177255662,590,594,594,590,6101
20231023,121600,173632068,593,591,593,590,11590
20231023,121500,166791207,593,593,593,593,0
20231023,121400,166791207,593,591,593,591,2
20231023,121300,166790023,591,591,591,591,0
20231023,121200,166790023,591,591,591,591,1980
20231023,121100,165619843,592,592,592,592,9
20231023,121000,165614515,592,592,592,592,601
20231023,120900,165258723,593,593,593,593,0
20231023,120800,165258723,593,593,593,593,0
20231023,120700,165258723,593,593,593,593,200
20231023,120600,165140123,593,593,593,593,3383
20231023,120500,163134004,593,594,594,593,3240
20231023,120400,161212584,594,594,595,594,2100
20231023,120300,159963365,594,594,594,594,2500
20231023,120200,158478365,594,594,594,594,3000
20231023,120100,156696365,593,593,593,593,0
20231023,120000,156696365,593,593,593,593,1
20231023,115900,156695772,594,594,594,594,0
20231023,115800,156695772,594,594,594,594,0
20231023,115700,156695772,594,594,594,594,0
20231023,115600,156695772,594,593,594,593,7501
20231023,115500,152245379,593,593,593,593,0
20231023,115400,152245379,593,592,593,592,130
20231023,115300,152168291,592,592,592,592,500
20231023,115200,151872291,592,593,593,592,7761
20231023,115100,147274435,594,594,594,594,0
20231023,115000,147274435,594,594,594,594,100
20231023,114900,147215035,594,594,594,594,0
20231023,114800,147215035,594,594,594,594,0
20231023,114700,147215035,594,594,594,594,1000
20231023,114600,146621035,594,594,594,594,0
20231023,114500,146621035,594,594,594,594,0
20231023,114400,146621035,594,594,594,594,0
20231023,114300,146621035,594,594,594,594,350
20231023,114200,146413135,594,594,594,594,0
20231023,114100,146413135,594,593,594,593,5117
20231023,114000,143378724,592,592,592,592,0
20231023,113900,143378724,592,592,592,592,14
20231023,113800,143370436,592,593,593,592,98
20231023,113700,143312419,593,593,593,593,731
20231023,113600,142878936,593,593,594,593,577
20231023,113500,142536275,593,593,593,593,109
20231023,113400,142471638,593,593,593,593,655
20231023,113300,142083223,593,593,593,593,1280
20231023,113200,141324183,593,593,594,593,2194
20231023,113100,140021041,594,594,594,594,449
20231023,113000,139754335,594,594,594,594,0
20231023,112900,139754335,594,596,596,594,500
20231023,112800,139456951,596,596,596,596,0
20231023,112700,139456951,596,596,596,596,0
20231023,112600,139456951,596,596,596,596,0
20231023,112500,139456951,596,596,596,596,0
20231023,112400,139456951,596,596,596,596,0
20231023,112300,139456951,596,596,596,595,60
20231023,112200,139421245,596,596,596,596,56
20231023,112100,139387869,596,597,597,596,1525
20231023,112000,138478258,597,597,597,597,3
20231023,111900,138476467,597,597,597,597,0
20231023,111800,138476467,597,597,597,597,0
20231023,111700,138476467,597,597,597,597,0
20231023,111600,138476467,597,597,597,597,1
20231023,111500,138475870,597,597,597,597,1
20231023,111400,138475273,597,597,597,597,30
20231023,111300,138457363,599,599,599,599,0
20231023,111200,138457363,599,599,599,599,0
20231023,111100,138457363,599,599,599,599,3
20231023,111000,138455566,600,600,600,600,0
20231023,110900,138455566,600,600,600,600,0
20231023,110800,138455566,600,598,600,598,3
20231023,110700,138453769,598,598,598,598,1
20231023,110600,138453171,598,598,598,598,30
20231023,110500,138435231,598,598,598,598,0
20231023,110400,138435231,598,598,598,598,118
20231023,110300,138364667,599,599,599,598,1104
20231023,110200,137704419,599,599,599,599,160
20231023,110100,137608579,600,600,600,600,0
20231023,110000,137608579,600,600,600,600,0
20231023,105900,137608579,600,600,600,600,1
20231023,105800,137607979,599,599,599,599,0
20231023,105700,137607979,599,602,602,599,1805
20231023,105600,136526769,602,602,602,602,38
20231023,105500,136503893,602,599,602,599,29517
20231023,105400,118784956,598,598,598,598,0
20231023,105300,118784956,598,598,598,598,0
20231023,105200,118784956,598,598,598,598,0
20231023,105100,118784956,598,599,599,598,239
20231023,105000,118641982,599,599,599,599,0
20231023,104900,118641982,599,599,599,599,3446
20231023,104800,116577828,599,599,599,599,1554
20231023,104700,115646982,599,597,599,596,187
20231023,104600,115535469,597,598,598,597,250
20231023,104500,115386188,597,597,597,597,0
20231023,104400,115386188,597,597,597,597,0
20231023,104300,115386188,597,597,597,597,0
20231023,104200,115386188,597,597,597,597,0
20231023,104100,115386188,597,597,597,597,0
20231023,104000,115386188,597,597,597,597,500
20231023,103900,115087688,596,596,596,596,0
20231023,103800,115087688,596,600,600,596,5006
20231023,103700,112084112,602,602,602,602,0
20231023,103600,112084112,602,602,602,602,0
20231023,103500,112084112,602,599,602,599,35073
20231023,103400,91019649,599,599,599,599,2
20231023,103300,91018451,599,599,599,599,0
20231023,103200,91018451,599,599,599,599,0
20231023,103100,91018451,599,599,599,599,0
20231023,103000,91018451,599,599,599,599,500
20231023,102900,90718951,599,599,599,599,0
20231023,102800,90718951,599,595,600,595,15006
20231023,102700,81748301,595,595,595,595,0
20231023,102600,81748301,595,595,595,595,500
20231023,102500,81450801,594,594,594,594,0
20231023,102400,81450801,594,594,594,594,30
20231023,102300,81432981,594,594,594,594,0
20231023,102200,81432981,594,594,594,594,20
20231023,102100,81421101,594,594,594,594,500
20231023,102000,81124101,594,594,594,594,5
20231023,101900,81121131,592,592,592,592,0
20231023,101800,81121131,592,592,592,592,0
20231023,101700,81121131,592,592,592,592,0
20231023,101600,81121131,592,592,592,592,0
20231023,101500,81121131,592,593,593,592,300
20231023,101400,80943456,595,595,595,595,0
20231023,101300,80943456,595,595,595,595,0
20231023,101200,80943456,595,592,595,592,920
20231023,101100,80398756,590,593,593,590,9468
20231023,101000,74808140,593,594,594,593,99
20231023,100900,74749428,595,595,595,595,0
20231023,100800,74749428,595,593,595,593,678
20231023,100700,74347358,593,593,593,593,5
20231023,100600,74344393,595,596,596,595,264
20231023,100500,74187249,596,596,596,596,4
20231023,100400,74184865,597,597,597,597,34
20231023,100300,74164567,595,595,597,595,485
20231023,100200,73875952,595,595,595,595,100
20231023,100100,73816452,595,595,595,595,89
20231023,100000,73763497,595,596,596,595,896
20231023,095900,73230185,597,597,597,597,1
20231023,095800,73229588,597,597,597,597,59
20231023,095700,73194365,596,596,596,596,0
20231023,095600,73194365,596,596,596,596,3082
20231023,095500,71357493,597,595,597,592,15077
20231023,095400,62376505,592,594,594,592,981
20231023,095300,61795198,595,595,595,595,1
20231023,095200,61794603,595,595,595,595,0
20231023,095100,61794603,595,595,595,595,16
20231023,095000,61785083,595,595,595,595,3
20231023,094900,61783298,595,595,595,595,350
20231023,094800,61575048,595,595,595,595,0
20231023,094700,61575048,595,595,595,595,41
20231023,094600,61550653,595,595,595,595,0
20231023,094500,61550653,595,595,595,595,102
20231023,094400,61489963,596,596,596,596,17
20231023,094300,61479831,596,596,596,596,3
20231023,094200,61478043,596,596,597,596,254
20231023,094100,61326658,597,598,598,597,24
20231023,094000,61312310,598,598,598,598,13
20231023,093900,61304536,597,597,597,597,0
20231023,093800,61304536,597,597,597,597,1676
20231023,093700,60303964,598,598,598,598,10
20231023,093600,60297984,598,597,598,593,1280
20231023,093500,59533822,597,597,597,590,5101
20231023,093400,56507823,597,597,597,597,894
20231023,093300,55974105,594,594,594,594,0
20231023,093200,55974105,594,594,594,594,0
20231023,093100,55974105,594,594,596,594,8792
20231023,093000,50742959,593,593,593,593,5
20231023,092900,50739994,593,593,593,593,0
20231023,092800,50739994,593,594,594,593,945
20231023,092700,50179114,594,595,595,594,53
20231023,092600,50147584,595,595,595,595,2151
20231023,092500,48867739,595,596,596,595,80
20231023,092400,48820109,596,598,598,596,1032
20231023,092300,48205013,598,598,598,598,0
20231023,092200,48205013,598,599,599,598,15
20231023,092100,48196031,600,600,600,600,3
20231023,092000,48194231,602,602,602,602,0
20231023,091900,48194231,602,605,605,602,2932
20231023,091800,46429152,604,602,604,602,20
20231023,091700,46417097,602,601,602,601,10
20231023,091600,46411082,605,603,605,603,11618
20231023,091500,39388640,602,603,603,602,2990
20231023,091400,37588608,604,604,604,600,3009
20231023,091300,35783108,604,600,604,600,247
20231023,091200,35634560,599,598,599,598,1760
20231023,091100,34582046,598,598,598,598,10
20231023,091000,34576066,596,595,598,595,2678
20231023,090900,32980912,594,594,594,593,1414
20231023,090800,32141283,594,594,594,594,36
20231023,090700,32119899,594,594,594,594,232
20231023,090600,31982091,595,591,595,588,22309
20231023,090500,18743344,595,595,595,590,2119
20231023,090400,17491006,594,593,594,591,410
20231023,090300,17248070,596,594,596,594,9
20231023,090200,17242722,593,592,595,592,3584
20231023,090100,15112685,592,595,595,592,3105
20231023,090000,13265225,595,591,595,591,22425