stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231018,183300,81476922,1388,1388,1388,1388,124
20231018,183200,81476922,1388,1388,1388,1388,0
20231018,183100,81476922,1388,1388,1388,1388,0
20231018,183000,81476922,1388,1388,1388,1388,0
20231018,182900,81476922,1388,1388,1388,1388,0
20231018,182800,81476922,1388,1388,1388,1388,0
20231018,182700,81476922,1388,1388,1388,1388,0
20231018,182600,81476922,1388,1388,1388,1388,0
20231018,182500,81476922,1388,1388,1388,1388,0
20231018,182400,81476922,1388,1388,1388,1388,0
20231018,182300,81476922,1388,1388,1388,1388,0
20231018,182200,81476922,1388,1388,1388,1388,0
20231018,182100,81476922,1388,1388,1388,1388,0
20231018,182000,81476922,1388,1388,1388,1388,0
20231018,181900,81476922,1388,1388,1388,1388,0
20231018,181800,81476922,1388,1388,1388,1388,0
20231018,181700,81476922,1388,1388,1388,1388,0
20231018,181600,81476922,1388,1388,1388,1388,0
20231018,181500,81476922,1388,1388,1388,1388,0
20231018,181400,81476922,1388,1388,1388,1388,0
20231018,181300,81476922,1388,1388,1388,1388,0
20231018,181200,81476922,1388,1388,1388,1388,0
20231018,181100,81476922,1388,1388,1388,1388,0
20231018,181000,81476922,1388,1388,1388,1388,0
20231018,180900,81476922,1388,1388,1388,1388,0
20231018,180800,81476922,1388,1388,1388,1388,0
20231018,180700,81476922,1388,1388,1388,1388,0
20231018,180600,81476922,1388,1388,1388,1388,0
20231018,180500,81476922,1388,1388,1388,1388,0
20231018,180400,81476922,1388,1388,1388,1388,0
20231018,180300,81476922,1388,1388,1388,1388,124
20231018,180200,81476922,1388,1388,1388,1388,0
20231018,180100,81476922,1388,1388,1388,1388,0
20231018,180000,81476922,1388,1388,1388,1388,0
20231018,175900,81476922,1388,1388,1388,1388,0
20231018,175800,81476922,1388,1388,1388,1388,0
20231018,175700,81476922,1388,1388,1388,1388,0
20231018,175600,81476922,1388,1388,1388,1388,0
20231018,175500,81476922,1388,1388,1388,1388,0
20231018,175400,81476922,1388,1388,1388,1388,0
20231018,175300,81476922,1388,1388,1388,1388,0
20231018,175200,81476922,1388,1388,1388,1388,0
20231018,175100,81476922,1388,1388,1388,1388,0
20231018,175000,81476922,1388,1388,1388,1388,0
20231018,174900,81476922,1388,1388,1388,1388,0
20231018,174800,81476922,1388,1388,1388,1388,0
20231018,174700,81476922,1388,1388,1388,1388,0
20231018,174600,81476922,1388,1388,1388,1388,0
20231018,174500,81476922,1388,1388,1388,1388,0
20231018,174400,81476922,1388,1388,1388,1388,0
20231018,174300,81476922,1388,1388,1388,1388,0
20231018,174200,81476922,1388,1388,1388,1388,0
20231018,174100,81476922,1388,1388,1388,1388,0
20231018,174000,81476922,1388,1388,1388,1388,0
20231018,173900,81476922,1388,1388,1388,1388,0
20231018,173800,81476922,1388,1388,1388,1388,0
20231018,173700,81476922,1388,1388,1388,1388,0
20231018,173600,81476922,1388,1388,1388,1388,0
20231018,173500,81476922,1388,1388,1388,1388,0
20231018,173400,81476922,1388,1388,1388,1388,0
20231018,173300,81476922,1388,1388,1388,1388,124
20231018,173200,81476922,1388,1388,1388,1388,0
20231018,173100,81476922,1388,1388,1388,1388,0
20231018,173000,81476922,1388,1388,1388,1388,0
20231018,172900,81476922,1388,1388,1388,1388,0
20231018,172800,81476922,1388,1388,1388,1388,0
20231018,172700,81476922,1388,1388,1388,1388,0
20231018,172600,81476922,1388,1388,1388,1388,0
20231018,172500,81476922,1388,1388,1388,1388,0
20231018,172400,81476922,1388,1388,1388,1388,0
20231018,172300,81476922,1388,1388,1388,1388,0
20231018,172200,81476922,1388,1388,1388,1388,0
20231018,172100,81476922,1388,1388,1388,1388,0
20231018,172000,81476922,1388,1388,1388,1388,0
20231018,171900,81476922,1388,1388,1388,1388,0
20231018,171800,81476922,1388,1388,1388,1388,0
20231018,171700,81476922,1388,1388,1388,1388,0
20231018,171600,81476922,1388,1388,1388,1388,0
20231018,171500,81476922,1388,1388,1388,1388,0
20231018,171400,81476922,1388,1388,1388,1388,0
20231018,171300,81476922,1388,1388,1388,1388,0
20231018,171200,81476922,1388,1388,1388,1388,0
20231018,171100,81476922,1388,1388,1388,1388,0
20231018,171000,81476922,1388,1388,1388,1388,0
20231018,170900,81476922,1388,1388,1388,1388,0
20231018,170800,81476922,1388,1388,1388,1388,0
20231018,170700,81476922,1388,1388,1388,1388,0
20231018,170600,81476922,1388,1388,1388,1388,0
20231018,170500,81476922,1388,1388,1388,1388,0
20231018,170400,81476922,1388,1388,1388,1388,0
20231018,170300,81476922,1388,1388,1388,1388,124
20231018,170200,81476922,1388,1388,1388,1388,0
20231018,170100,81476922,1388,1388,1388,1388,0
20231018,170000,81476922,1388,1388,1388,1388,0
20231018,165900,81476922,1388,1388,1388,1388,0
20231018,165800,81476922,1388,1388,1388,1388,0
20231018,165700,81476922,1388,1388,1388,1388,0
20231018,165600,81476922,1388,1388,1388,1388,0
20231018,165500,81476922,1388,1388,1388,1388,0
20231018,165400,81476922,1388,1388,1388,1388,0
20231018,165300,81476922,1388,1388,1388,1388,0
20231018,165200,81476922,1388,1388,1388,1388,0
20231018,165100,81476922,1388,1388,1388,1388,0
20231018,165000,81476922,1388,1388,1388,1388,0
20231018,164900,81476922,1388,1388,1388,1388,0
20231018,164800,81476922,1388,1388,1388,1388,0
20231018,164700,81476922,1388,1388,1388,1388,0
20231018,164600,81476922,1388,1388,1388,1388,0
20231018,164500,81476922,1388,1388,1388,1388,0
20231018,164400,81476922,1388,1388,1388,1388,0
20231018,164300,81476922,1388,1388,1388,1388,0
20231018,164200,81476922,1388,1388,1388,1388,0
20231018,164100,81476922,1388,1388,1388,1388,0
20231018,164000,81476922,1388,1388,1388,1388,0
20231018,163900,81476922,1388,1388,1388,1388,0
20231018,163800,81476922,1388,1388,1388,1388,0
20231018,163700,81476922,1388,1388,1388,1388,0
20231018,163600,81476922,1388,1388,1388,1388,0
20231018,163500,81476922,1388,1388,1388,1388,0
20231018,163400,81476922,1388,1388,1388,1388,0
20231018,163300,81476922,1388,1388,1388,1388,124
20231018,163200,81476922,1388,1388,1388,1388,0
20231018,163100,81476922,1388,1388,1388,1388,0
20231018,163000,81476922,1388,1388,1388,1388,0
20231018,162900,81476922,1388,1388,1388,1388,0
20231018,162800,81476922,1388,1388,1388,1388,0
20231018,162700,81476922,1388,1388,1388,1388,0
20231018,162600,81476922,1388,1388,1388,1388,0
20231018,162500,81476922,1388,1388,1388,1388,0
20231018,162400,81476922,1388,1388,1388,1388,0
20231018,162300,81476922,1388,1388,1388,1388,0
20231018,162200,81476922,1388,1388,1388,1388,0
20231018,162100,81476922,1388,1388,1388,1388,0
20231018,162000,81476922,1388,1388,1388,1388,0
20231018,161900,81476922,1388,1388,1388,1388,0
20231018,161800,81476922,1388,1388,1388,1388,0
20231018,161700,81476922,1388,1388,1388,1388,0
20231018,161600,81476922,1388,1388,1388,1388,0
20231018,161500,81476922,1388,1388,1388,1388,0
20231018,161400,81476922,1388,1388,1388,1388,0
20231018,161300,81476922,1388,1388,1388,1388,0
20231018,161200,81476922,1388,1388,1388,1388,0
20231018,161100,81476922,1388,1388,1388,1388,0
20231018,161000,81476922,1388,1388,1388,1388,0
20231018,160900,81476922,1388,1388,1388,1388,0
20231018,160800,81476922,1388,1388,1388,1388,0
20231018,160700,81476922,1388,1388,1388,1388,0
20231018,160600,81476922,1388,1388,1388,1388,0
20231018,160500,81476922,1388,1388,1388,1388,0
20231018,160400,81476922,1388,1388,1388,1388,0
20231018,160300,81476922,1388,1388,1388,1388,124
20231018,160200,81476922,1388,1388,1388,1388,0
20231018,160100,81476922,1388,1388,1388,1388,0
20231018,160000,81476922,1388,1388,1388,1388,0
20231018,155900,81476922,1388,1388,1388,1388,0
20231018,155800,81476922,1388,1388,1388,1388,0
20231018,155700,81476922,1388,1388,1388,1388,0
20231018,155600,81476922,1388,1388,1388,1388,0
20231018,155500,81476922,1388,1388,1388,1388,0
20231018,155400,81476922,1388,1388,1388,1388,0
20231018,155300,81476922,1388,1388,1388,1388,0
20231018,155200,81476922,1388,1388,1388,1388,0
20231018,155100,81476922,1388,1388,1388,1388,0
20231018,155000,81476922,1388,1388,1388,1388,0
20231018,154900,81476922,1388,1388,1388,1388,0
20231018,154800,81476922,1388,1388,1388,1388,0
20231018,154700,81476922,1388,1388,1388,1388,0
20231018,154600,81476922,1388,1388,1388,1388,0
20231018,154500,81476922,1388,1388,1388,1388,0
20231018,154400,81476922,1388,1388,1388,1388,0
20231018,154300,81476922,1388,1388,1388,1388,0
20231018,154200,81476922,1388,1388,1388,1388,0
20231018,154100,81476922,1388,1388,1388,1388,0
20231018,154000,81476922,1388,1388,1388,1388,0
20231018,153900,81476922,1388,1388,1388,1388,0
20231018,153800,81476922,1388,1388,1388,1388,0
20231018,153700,81476922,1388,1388,1388,1388,0
20231018,153600,81476922,1388,1388,1388,1388,0
20231018,153500,81476922,1388,1388,1388,1388,0
20231018,153400,81476922,1388,1388,1388,1388,0
20231018,153300,81476922,1388,1388,1388,1388,124
20231018,153200,81476922,1388,1388,1388,1388,0
20231018,153100,81476922,1388,1388,1388,1388,0
20231018,153000,81476922,1388,1388,1388,1388,124
20231018,152900,81304810,1390,1390,1390,1390,0
20231018,152800,81304810,1390,1390,1390,1390,0
20231018,152700,81304810,1390,1390,1390,1390,0
20231018,152600,81304810,1390,1390,1390,1390,0
20231018,152500,81304810,1390,1390,1390,1390,0
20231018,152400,81304810,1390,1390,1390,1390,0
20231018,152300,81304810,1390,1390,1390,1390,0
20231018,152200,81304810,1390,1390,1390,1390,0
20231018,152100,81304810,1390,1390,1390,1390,0
20231018,152000,81304810,1390,1390,1390,1390,0
20231018,151900,81304810,1390,1390,1390,1390,0
20231018,151800,81304810,1390,1390,1390,1390,0
20231018,151700,81304810,1390,1390,1390,1390,0
20231018,151600,81304810,1390,1390,1390,1390,0
20231018,151500,81304810,1390,1390,1390,1390,0
20231018,151400,81304810,1390,1390,1390,1390,0
20231018,151300,81304810,1390,1390,1390,1390,63
20231018,151200,81217240,1390,1390,1390,1390,0
20231018,151100,81217240,1390,1390,1390,1390,1000
20231018,151000,79827240,1390,1390,1390,1390,0
20231018,150900,79827240,1390,1390,1390,1390,1
20231018,150800,79825850,1382,1388,1388,1382,2187
20231018,150700,76801204,1388,1388,1388,1388,0
20231018,150600,76801204,1388,1388,1388,1388,1
20231018,150500,76799816,1388,1388,1388,1388,24
20231018,150400,76766504,1388,1388,1388,1388,5
20231018,150300,76759564,1388,1391,1391,1388,154
20231018,150200,76545365,1391,1391,1391,1391,0
20231018,150100,76545365,1391,1391,1391,1391,0
20231018,150000,76545365,1391,1391,1391,1391,0
20231018,145900,76545365,1391,1391,1391,1391,0
20231018,145800,76545365,1391,1391,1391,1391,0
20231018,145700,76545365,1391,1391,1391,1391,0
20231018,145600,76545365,1391,1391,1391,1391,1
20231018,145500,76543974,1388,1388,1388,1388,0
20231018,145400,76543974,1388,1388,1388,1388,0
20231018,145300,76543974,1388,1388,1388,1388,1
20231018,145200,76542586,1388,1388,1388,1388,0
20231018,145100,76542586,1388,1388,1388,1388,0
20231018,145000,76542586,1388,1388,1388,1388,9
20231018,144900,76530094,1388,1388,1388,1388,1
20231018,144800,76528706,1380,1380,1380,1380,0
20231018,144700,76528706,1380,1382,1382,1380,978
20231018,144600,75178131,1382,1382,1382,1382,3
20231018,144500,75173985,1381,1381,1381,1381,0
20231018,144400,75173985,1381,1381,1381,1381,0
20231018,144300,75173985,1381,1386,1386,1381,300
20231018,144200,74759445,1391,1391,1391,1391,0
20231018,144100,74759445,1391,1391,1391,1391,0
20231018,144000,74759445,1391,1391,1391,1391,0
20231018,143900,74759445,1391,1391,1391,1391,0
20231018,143800,74759445,1391,1391,1391,1391,0
20231018,143700,74759445,1391,1391,1391,1391,0
20231018,143600,74759445,1391,1391,1391,1391,0
20231018,143500,74759445,1391,1391,1391,1391,0
20231018,143400,74759445,1391,1391,1391,1391,0
20231018,143300,74759445,1391,1391,1391,1391,0
20231018,143200,74759445,1391,1391,1391,1391,0
20231018,143100,74759445,1391,1391,1391,1391,0
20231018,143000,74759445,1391,1391,1391,1391,0
20231018,142900,74759445,1391,1391,1391,1391,0
20231018,142800,74759445,1391,1391,1391,1391,0
20231018,142700,74759445,1391,1391,1391,1391,0
20231018,142600,74759445,1391,1391,1391,1391,0
20231018,142500,74759445,1391,1391,1391,1391,0
20231018,142400,74759445,1391,1391,1391,1391,0
20231018,142300,74759445,1391,1391,1391,1391,0
20231018,142200,74759445,1391,1391,1391,1391,0
20231018,142100,74759445,1391,1391,1391,1391,0
20231018,142000,74759445,1391,1391,1391,1391,0
20231018,141900,74759445,1391,1391,1391,1391,0
20231018,141800,74759445,1391,1391,1391,1391,0
20231018,141700,74759445,1391,1391,1391,1391,100
20231018,141600,74620345,1391,1391,1391,1391,1
20231018,141500,74618954,1391,1391,1391,1391,0
20231018,141400,74618954,1391,1391,1391,1391,0
20231018,141300,74618954,1391,1391,1391,1391,0
20231018,141200,74618954,1391,1391,1391,1391,0
20231018,141100,74618954,1391,1391,1391,1391,0
20231018,141000,74618954,1391,1391,1391,1391,0
20231018,140900,74618954,1391,1391,1391,1391,0
20231018,140800,74618954,1391,1391,1391,1391,0
20231018,140700,74618954,1391,1391,1391,1391,0
20231018,140600,74618954,1391,1391,1391,1391,0
20231018,140500,74618954,1391,1391,1391,1391,0
20231018,140400,74618954,1391,1391,1391,1391,0
20231018,140300,74618954,1391,1391,1391,1391,0
20231018,140200,74618954,1391,1392,1392,1391,1510
20231018,140100,72517039,1393,1393,1393,1393,0
20231018,140000,72517039,1393,1391,1393,1391,24
20231018,135900,72483633,1391,1391,1391,1391,0
20231018,135800,72483633,1391,1391,1391,1391,151
20231018,135700,72273592,1391,1391,1391,1391,25
20231018,135600,72238817,1391,1391,1391,1391,24
20231018,135500,72205433,1392,1392,1392,1392,660
20231018,135400,71286713,1392,1392,1392,1392,0
20231018,135300,71286713,1392,1392,1392,1392,0
20231018,135200,71286713,1392,1392,1392,1392,0
20231018,135100,71286713,1392,1392,1392,1392,0
20231018,135000,71286713,1392,1392,1392,1392,1
20231018,134900,71285321,1393,1393,1393,1393,0
20231018,134800,71285321,1393,1393,1393,1393,0
20231018,134700,71285321,1393,1393,1393,1393,0
20231018,134600,71285321,1393,1393,1393,1393,0
20231018,134500,71285321,1393,1391,1393,1391,5000
20231018,134400,64322982,1392,1392,1392,1392,0
20231018,134300,64322982,1392,1392,1392,1392,0
20231018,134200,64322982,1392,1392,1392,1392,0
20231018,134100,64322982,1392,1392,1392,1392,0
20231018,134000,64322982,1392,1392,1392,1392,0
20231018,133900,64322982,1392,1392,1392,1392,0
20231018,133800,64322982,1392,1392,1392,1392,0
20231018,133700,64322982,1392,1392,1392,1392,0
20231018,133600,64322982,1392,1392,1392,1392,0
20231018,133500,64322982,1392,1392,1392,1392,0
20231018,133400,64322982,1392,1392,1392,1392,0
20231018,133300,64322982,1392,1392,1392,1392,0
20231018,133200,64322982,1392,1392,1392,1392,0
20231018,133100,64322982,1392,1392,1392,1392,0
20231018,133000,64322982,1392,1392,1392,1392,0
20231018,132900,64322982,1392,1392,1392,1392,0
20231018,132800,64322982,1392,1392,1392,1392,0
20231018,132700,64322982,1392,1392,1392,1392,0
20231018,132600,64322982,1392,1392,1392,1392,0
20231018,132500,64322982,1392,1392,1392,1392,0
20231018,132400,64322982,1392,1392,1392,1392,10
20231018,132300,64309062,1393,1393,1393,1393,0
20231018,132200,64309062,1393,1393,1393,1393,0
20231018,132100,64309062,1393,1393,1393,1393,0
20231018,132000,64309062,1393,1393,1393,1393,0
20231018,131900,64309062,1393,1393,1393,1393,0
20231018,131800,64309062,1393,1393,1393,1393,0
20231018,131700,64309062,1393,1393,1393,1393,0
20231018,131600,64309062,1393,1393,1393,1393,0
20231018,131500,64309062,1393,1393,1393,1393,0
20231018,131400,64309062,1393,1393,1393,1393,0
20231018,131300,64309062,1393,1393,1393,1393,0
20231018,131200,64309062,1393,1393,1393,1393,0
20231018,131100,64309062,1393,1393,1393,1393,0
20231018,131000,64309062,1393,1393,1393,1393,0
20231018,130900,64309062,1393,1393,1393,1393,0
20231018,130800,64309062,1393,1393,1393,1393,0
20231018,130700,64309062,1393,1393,1393,1393,1
20231018,130600,64307669,1388,1388,1388,1388,179
20231018,130500,64059217,1390,1390,1390,1390,1100
20231018,130400,62530217,1390,1385,1390,1385,2183
20231018,130300,59504289,1385,1385,1385,1385,1
20231018,130200,59502904,1384,1384,1384,1384,272
20231018,130100,59126456,1383,1383,1383,1383,0
20231018,130000,59126456,1383,1376,1383,1376,2000
20231018,125900,56360681,1376,1376,1376,1376,0
20231018,125800,56360681,1376,1376,1376,1376,0
20231018,125700,56360681,1376,1376,1376,1376,7
20231018,125600,56351049,1376,1370,1376,1370,1001
20231018,125500,54979673,1370,1370,1370,1370,0
20231018,125400,54979673,1370,1370,1370,1370,0
20231018,125300,54979673,1370,1370,1370,1370,1216
20231018,125200,53313753,1369,1369,1369,1369,5
20231018,125100,53306908,1369,1370,1370,1369,156
20231018,125000,53093193,1375,1375,1375,1375,2
20231018,124900,53090443,1376,1376,1376,1376,0
20231018,124800,53090443,1376,1376,1376,1376,0
20231018,124700,53090443,1376,1376,1376,1376,0
20231018,124600,53090443,1376,1376,1376,1376,0
20231018,124500,53090443,1376,1376,1376,1376,0
20231018,124400,53090443,1376,1376,1376,1376,0
20231018,124300,53090443,1376,1376,1376,1376,100
20231018,124200,52952843,1377,1377,1377,1377,0
20231018,124100,52952843,1377,1377,1377,1377,0
20231018,124000,52952843,1377,1372,1377,1370,1524
20231018,123900,50864072,1372,1372,1372,1372,300
20231018,123800,50452472,1379,1379,1379,1379,1
20231018,123700,50451093,1372,1372,1372,1372,0
20231018,123600,50451093,1372,1379,1379,1372,935
20231018,123500,49167921,1373,1380,1380,1373,1223
20231018,123400,47485522,1380,1380,1380,1380,48
20231018,123300,47419282,1380,1380,1380,1380,0
20231018,123200,47419282,1380,1380,1380,1380,1
20231018,123100,47417902,1381,1381,1381,1381,0
20231018,123000,47417902,1381,1381,1381,1381,0
20231018,122900,47417902,1381,1381,1381,1381,0
20231018,122800,47417902,1381,1381,1381,1381,0
20231018,122700,47417902,1381,1381,1381,1381,0
20231018,122600,47417902,1381,1381,1381,1381,0
20231018,122500,47417902,1381,1381,1381,1381,0
20231018,122400,47417902,1381,1381,1381,1381,100
20231018,122300,47279802,1383,1383,1383,1383,0
20231018,122200,47279802,1383,1383,1383,1383,0
20231018,122100,47279802,1383,1383,1383,1383,0
20231018,122000,47279802,1383,1383,1383,1383,0
20231018,121900,47279802,1383,1383,1383,1383,0
20231018,121800,47279802,1383,1383,1383,1383,1
20231018,121700,47278419,1377,1384,1385,1377,1666
20231018,121600,44971144,1384,1384,1384,1384,0
20231018,121500,44971144,1384,1384,1384,1384,22
20231018,121400,44940696,1384,1384,1384,1384,0
20231018,121300,44940696,1384,1384,1384,1384,0
20231018,121200,44940696,1384,1384,1384,1384,0
20231018,121100,44940696,1384,1384,1384,1384,6
20231018,121000,44932392,1384,1384,1384,1384,0
20231018,120900,44932392,1384,1384,1384,1384,0
20231018,120800,44932392,1384,1384,1384,1384,1
20231018,120700,44931008,1385,1385,1385,1385,0
20231018,120600,44931008,1385,1385,1385,1385,3
20231018,120500,44926853,1376,1376,1376,1376,2
20231018,120400,44924101,1379,1379,1379,1379,85
20231018,120300,44806886,1386,1386,1386,1386,50
20231018,120200,44737586,1387,1387,1387,1387,50
20231018,120100,44668236,1387,1387,1387,1387,0
20231018,120000,44668236,1387,1387,1387,1387,1
20231018,115900,44666849,1388,1388,1388,1388,0
20231018,115800,44666849,1388,1388,1388,1388,0
20231018,115700,44666849,1388,1388,1388,1388,0
20231018,115600,44666849,1388,1388,1388,1388,0
20231018,115500,44666849,1388,1388,1388,1388,0
20231018,115400,44666849,1388,1379,1388,1379,416
20231018,115300,44093176,1379,1379,1379,1379,0
20231018,115200,44093176,1379,1379,1379,1379,0
20231018,115100,44093176,1379,1379,1379,1379,0
20231018,115000,44093176,1379,1379,1379,1379,20
20231018,114900,44065596,1379,1379,1379,1379,0
20231018,114800,44065596,1379,1379,1379,1379,0
20231018,114700,44065596,1379,1379,1379,1379,128
20231018,114600,43889084,1380,1380,1380,1376,2716
20231018,114500,40150660,1381,1382,1382,1381,337
20231018,114400,39685262,1381,1381,1381,1381,0
20231018,114300,39685262,1381,1381,1381,1381,0
20231018,114200,39685262,1381,1381,1381,1381,0
20231018,114100,39685262,1381,1381,1381,1381,0
20231018,114000,39685262,1381,1381,1381,1381,0
20231018,113900,39685262,1381,1381,1381,1381,0
20231018,113800,39685262,1381,1381,1381,1381,0
20231018,113700,39685262,1381,1381,1381,1381,0
20231018,113600,39685262,1381,1381,1381,1381,0
20231018,113500,39685262,1381,1381,1381,1381,0
20231018,113400,39685262,1381,1381,1381,1381,0
20231018,113300,39685262,1381,1381,1381,1381,2
20231018,113200,39682500,1381,1381,1381,1381,55
20231018,113100,39606545,1382,1382,1382,1382,0
20231018,113000,39606545,1382,1384,1384,1382,1473
20231018,112900,37569552,1388,1388,1388,1388,0
20231018,112800,37569552,1388,1388,1388,1388,1
20231018,112700,37568164,1385,1386,1386,1385,5994
20231018,112600,29263533,1388,1388,1388,1388,0
20231018,112500,29263533,1388,1388,1388,1388,0
20231018,112400,29263533,1388,1388,1388,1388,1
20231018,112300,29262145,1388,1388,1388,1388,890
20231018,112200,28026825,1388,1388,1388,1388,0
20231018,112100,28026825,1388,1389,1389,1388,500
20231018,112000,27332628,1389,1389,1389,1389,0
20231018,111900,27332628,1389,1389,1389,1389,1
20231018,111800,27331239,1389,1389,1389,1389,0
20231018,111700,27331239,1389,1389,1389,1389,478
20231018,111600,26667297,1389,1389,1389,1389,0
20231018,111500,26667297,1389,1389,1389,1389,0
20231018,111400,26667297,1389,1389,1389,1389,0
20231018,111300,26667297,1389,1393,1393,1389,379
20231018,111200,26140662,1397,1397,1397,1397,0
20231018,111100,26140662,1397,1397,1397,1397,0
20231018,111000,26140662,1397,1397,1397,1397,0
20231018,110900,26140662,1397,1397,1397,1397,0
20231018,110800,26140662,1397,1397,1397,1397,2
20231018,110700,26137868,1393,1393,1393,1393,0
20231018,110600,26137868,1393,1393,1393,1393,0
20231018,110500,26137868,1393,1393,1393,1393,0
20231018,110400,26137868,1393,1393,1393,1393,0
20231018,110300,26137868,1393,1395,1395,1393,51
20231018,110200,26066725,1397,1397,1397,1397,0
20231018,110100,26066725,1397,1397,1397,1397,0
20231018,110000,26066725,1397,1397,1397,1397,3500
20231018,105900,21177225,1394,1397,1397,1394,70
20231018,105800,21079555,1397,1397,1397,1397,0
20231018,105700,21079555,1397,1397,1397,1397,0
20231018,105600,21079555,1397,1398,1398,1397,2
20231018,105500,21076760,1399,1399,1399,1399,0
20231018,105400,21076760,1399,1399,1399,1399,0
20231018,105300,21076760,1399,1399,1399,1399,0
20231018,105200,21076760,1399,1399,1399,1399,0
20231018,105100,21076760,1399,1399,1399,1399,0
20231018,105000,21076760,1399,1399,1399,1399,0
20231018,104900,21076760,1399,1399,1399,1399,0
20231018,104800,21076760,1399,1399,1399,1399,0
20231018,104700,21076760,1399,1399,1399,1399,0
20231018,104600,21076760,1399,1399,1399,1399,0
20231018,104500,21076760,1399,1399,1399,1399,0
20231018,104400,21076760,1399,1399,1399,1399,0
20231018,104300,21076760,1399,1399,1399,1399,0
20231018,104200,21076760,1399,1399,1399,1399,0
20231018,104100,21076760,1399,1399,1399,1399,0
20231018,104000,21076760,1399,1399,1399,1399,1
20231018,103900,21075361,1388,1388,1388,1388,0
20231018,103800,21075361,1388,1388,1388,1388,623
20231018,103700,20210637,1388,1388,1388,1388,100
20231018,103600,20071837,1390,1390,1390,1390,0
20231018,103500,20071837,1390,1390,1390,1390,0
20231018,103400,20071837,1390,1390,1390,1390,56
20231018,103300,19993997,1388,1390,1390,1388,97
20231018,103200,19859347,1390,1389,1390,1389,87
20231018,103100,19738484,1389,1390,1390,1389,111
20231018,103000,19584224,1389,1392,1392,1389,2214
20231018,102900,16506422,1400,1400,1400,1400,10
20231018,102800,16492422,1402,1402,1402,1402,0
20231018,102700,16492422,1402,1402,1402,1402,0
20231018,102600,16492422,1402,1402,1402,1402,0
20231018,102500,16492422,1402,1402,1402,1402,0
20231018,102400,16492422,1402,1402,1402,1402,0
20231018,102300,16492422,1402,1402,1402,1402,1
20231018,102200,16491020,1387,1387,1387,1387,10
20231018,102100,16477150,1402,1402,1402,1402,0
20231018,102000,16477150,1402,1402,1402,1402,800
20231018,101900,15355550,1401,1401,1401,1401,0
20231018,101800,15355550,1401,1401,1401,1401,0
20231018,101700,15355550,1401,1401,1401,1401,0
20231018,101600,15355550,1401,1401,1401,1401,0
20231018,101500,15355550,1401,1401,1401,1401,257
20231018,101400,14995493,1401,1401,1401,1401,20
20231018,101300,14967473,1400,1400,1400,1400,0
20231018,101200,14967473,1400,1400,1400,1400,11
20231018,101100,14952073,1401,1401,1401,1401,0
20231018,101000,14952073,1401,1401,1401,1401,0
20231018,100900,14952073,1401,1401,1401,1401,0
20231018,100800,14952073,1401,1400,1401,1400,311
20231018,100700,14516649,1400,1400,1400,1400,0
20231018,100600,14516649,1400,1400,1400,1400,0
20231018,100500,14516649,1400,1400,1400,1400,0
20231018,100400,14516649,1400,1400,1400,1400,0
20231018,100300,14516649,1400,1400,1400,1400,0
20231018,100200,14516649,1400,1400,1400,1400,0
20231018,100100,14516649,1400,1399,1400,1399,8
20231018,100000,14505456,1400,1400,1400,1400,0
20231018,095900,14505456,1400,1400,1400,1400,6
20231018,095800,14497056,1401,1401,1401,1401,0
20231018,095700,14497056,1401,1386,1401,1386,63
20231018,095600,14409723,1388,1391,1391,1388,1634
20231018,095500,12139500,1401,1401,1401,1401,1
20231018,095400,12138099,1391,1391,1391,1391,0
20231018,095300,12138099,1391,1391,1391,1391,177
20231018,095200,11891892,1402,1402,1402,1402,0
20231018,095100,11891892,1402,1402,1402,1402,0
20231018,095000,11891892,1402,1402,1402,1402,0
20231018,094900,11891892,1402,1402,1402,1402,1
20231018,094800,11890490,1399,1396,1399,1396,51
20231018,094700,11819291,1396,1396,1396,1396,1
20231018,094600,11817895,1391,1391,1391,1391,4
20231018,094500,11812331,1391,1391,1391,1391,67
20231018,094400,11719134,1391,1391,1391,1391,63
20231018,094300,11631501,1384,1392,1392,1384,1727
20231018,094200,9235254,1391,1395,1395,1391,18
20231018,094100,9210211,1396,1397,1397,1396,706
20231018,094000,8224584,1396,1400,1400,1396,252
20231018,093900,7872286,1406,1406,1406,1406,1
20231018,093800,7870880,1401,1407,1407,1401,752
20231018,093700,6817322,1407,1407,1407,1407,1559
20231018,093600,4623809,1407,1407,1407,1407,0
20231018,093500,4623809,1407,1407,1407,1407,0
20231018,093400,4623809,1407,1407,1407,1407,0
20231018,093300,4623809,1407,1407,1407,1407,0
20231018,093200,4623809,1407,1407,1407,1407,0
20231018,093100,4623809,1407,1407,1407,1407,0
20231018,093000,4623809,1407,1407,1407,1407,0
20231018,092900,4623809,1407,1407,1407,1407,1
20231018,092800,4622402,1403,1403,1403,1403,20
20231018,092700,4594342,1407,1407,1407,1407,0
20231018,092600,4594342,1407,1407,1407,1407,1
20231018,092500,4592935,1402,1402,1402,1402,0
20231018,092400,4592935,1402,1402,1402,1402,0
20231018,092300,4592935,1402,1402,1402,1402,1494
20231018,092200,2498347,1403,1403,1403,1403,63
20231018,092100,2409958,1403,1407,1407,1403,600
20231018,092000,1568073,1408,1408,1408,1408,0
20231018,091900,1568073,1408,1408,1408,1408,0
20231018,091800,1568073,1408,1408,1408,1408,0
20231018,091700,1568073,1408,1408,1408,1408,40
20231018,091600,1511753,1409,1409,1409,1409,0
20231018,091500,1511753,1409,1409,1409,1409,0
20231018,091400,1511753,1409,1409,1409,1409,9
20231018,091300,1499072,1410,1410,1410,1410,0
20231018,091200,1499072,1410,1410,1410,1410,70
20231018,091100,1400372,1416,1416,1416,1416,1
20231018,091000,1398956,1417,1412,1417,1412,501
20231018,090900,689067,1418,1418,1418,1418,0
20231018,090800,689067,1418,1418,1418,1418,0
20231018,090700,689067,1418,1418,1418,1418,0
20231018,090600,689067,1418,1418,1418,1418,0
20231018,090500,689067,1418,1414,1418,1414,352
20231018,090400,190099,1418,1418,1418,1418,0
20231018,090300,190099,1418,1414,1418,1414,25
20231018,090200,154671,1419,1419,1419,1419,0
20231018,090100,154671,1419,1419,1419,1419,0
20231018,090000,154671,1419,1419,1419,1419,109