stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231020,183300,118646863,1390,1390,1390,1390,2388
20231020,183200,118646863,1390,1390,1390,1390,0
20231020,183100,118646863,1390,1390,1390,1390,0
20231020,183000,118646863,1390,1390,1390,1390,0
20231020,182900,118646863,1390,1390,1390,1390,0
20231020,182800,118646863,1390,1390,1390,1390,0
20231020,182700,118646863,1390,1390,1390,1390,0
20231020,182600,118646863,1390,1390,1390,1390,0
20231020,182500,118646863,1390,1390,1390,1390,0
20231020,182400,118646863,1390,1390,1390,1390,0
20231020,182300,118646863,1390,1390,1390,1390,0
20231020,182200,118646863,1390,1390,1390,1390,0
20231020,182100,118646863,1390,1390,1390,1390,0
20231020,182000,118646863,1390,1390,1390,1390,0
20231020,181900,118646863,1390,1390,1390,1390,0
20231020,181800,118646863,1390,1390,1390,1390,0
20231020,181700,118646863,1390,1390,1390,1390,0
20231020,181600,118646863,1390,1390,1390,1390,0
20231020,181500,118646863,1390,1390,1390,1390,0
20231020,181400,118646863,1390,1390,1390,1390,0
20231020,181300,118646863,1390,1390,1390,1390,0
20231020,181200,118646863,1390,1390,1390,1390,0
20231020,181100,118646863,1390,1390,1390,1390,0
20231020,181000,118646863,1390,1390,1390,1390,0
20231020,180900,118646863,1390,1390,1390,1390,0
20231020,180800,118646863,1390,1390,1390,1390,0
20231020,180700,118646863,1390,1390,1390,1390,0
20231020,180600,118646863,1390,1390,1390,1390,0
20231020,180500,118646863,1390,1390,1390,1390,0
20231020,180400,118646863,1390,1390,1390,1390,0
20231020,180300,118646863,1390,1390,1390,1390,2388
20231020,180200,118646863,1390,1390,1390,1390,0
20231020,180100,118646863,1390,1390,1390,1390,0
20231020,180000,118646863,1390,1390,1390,1390,0
20231020,175900,118646863,1390,1390,1390,1390,0
20231020,175800,118646863,1390,1390,1390,1390,0
20231020,175700,118646863,1390,1390,1390,1390,0
20231020,175600,118646863,1390,1390,1390,1390,0
20231020,175500,118646863,1390,1390,1390,1390,0
20231020,175400,118646863,1390,1390,1390,1390,0
20231020,175300,118646863,1390,1390,1390,1390,0
20231020,175200,118646863,1390,1390,1390,1390,0
20231020,175100,118646863,1390,1390,1390,1390,0
20231020,175000,118646863,1390,1390,1390,1390,0
20231020,174900,118646863,1390,1390,1390,1390,0
20231020,174800,118646863,1390,1390,1390,1390,0
20231020,174700,118646863,1390,1390,1390,1390,0
20231020,174600,118646863,1390,1390,1390,1390,0
20231020,174500,118646863,1390,1390,1390,1390,0
20231020,174400,118646863,1390,1390,1390,1390,0
20231020,174300,118646863,1390,1390,1390,1390,0
20231020,174200,118646863,1390,1390,1390,1390,0
20231020,174100,118646863,1390,1390,1390,1390,0
20231020,174000,118646863,1390,1390,1390,1390,0
20231020,173900,118646863,1390,1390,1390,1390,0
20231020,173800,118646863,1390,1390,1390,1390,0
20231020,173700,118646863,1390,1390,1390,1390,0
20231020,173600,118646863,1390,1390,1390,1390,0
20231020,173500,118646863,1390,1390,1390,1390,0
20231020,173400,118646863,1390,1390,1390,1390,0
20231020,173300,118646863,1390,1390,1390,1390,2388
20231020,173200,118646863,1390,1390,1390,1390,0
20231020,173100,118646863,1390,1390,1390,1390,0
20231020,173000,118646863,1390,1390,1390,1390,0
20231020,172900,118646863,1390,1390,1390,1390,0
20231020,172800,118646863,1390,1390,1390,1390,0
20231020,172700,118646863,1390,1390,1390,1390,0
20231020,172600,118646863,1390,1390,1390,1390,0
20231020,172500,118646863,1390,1390,1390,1390,0
20231020,172400,118646863,1390,1390,1390,1390,0
20231020,172300,118646863,1390,1390,1390,1390,0
20231020,172200,118646863,1390,1390,1390,1390,0
20231020,172100,118646863,1390,1390,1390,1390,0
20231020,172000,118646863,1390,1390,1390,1390,0
20231020,171900,118646863,1390,1390,1390,1390,0
20231020,171800,118646863,1390,1390,1390,1390,0
20231020,171700,118646863,1390,1390,1390,1390,0
20231020,171600,118646863,1390,1390,1390,1390,0
20231020,171500,118646863,1390,1390,1390,1390,0
20231020,171400,118646863,1390,1390,1390,1390,0
20231020,171300,118646863,1390,1390,1390,1390,0
20231020,171200,118646863,1390,1390,1390,1390,0
20231020,171100,118646863,1390,1390,1390,1390,0
20231020,171000,118646863,1390,1390,1390,1390,0
20231020,170900,118646863,1390,1390,1390,1390,0
20231020,170800,118646863,1390,1390,1390,1390,0
20231020,170700,118646863,1390,1390,1390,1390,0
20231020,170600,118646863,1390,1390,1390,1390,0
20231020,170500,118646863,1390,1390,1390,1390,0
20231020,170400,118646863,1390,1390,1390,1390,0
20231020,170300,118646863,1390,1390,1390,1390,2388
20231020,170200,118646863,1390,1390,1390,1390,0
20231020,170100,118646863,1390,1390,1390,1390,0
20231020,170000,118646863,1390,1390,1390,1390,0
20231020,165900,118646863,1390,1390,1390,1390,0
20231020,165800,118646863,1390,1390,1390,1390,0
20231020,165700,118646863,1390,1390,1390,1390,0
20231020,165600,118646863,1390,1390,1390,1390,0
20231020,165500,118646863,1390,1390,1390,1390,0
20231020,165400,118646863,1390,1390,1390,1390,0
20231020,165300,118646863,1390,1390,1390,1390,0
20231020,165200,118646863,1390,1390,1390,1390,0
20231020,165100,118646863,1390,1390,1390,1390,0
20231020,165000,118646863,1390,1390,1390,1390,0
20231020,164900,118646863,1390,1390,1390,1390,0
20231020,164800,118646863,1390,1390,1390,1390,0
20231020,164700,118646863,1390,1390,1390,1390,0
20231020,164600,118646863,1390,1390,1390,1390,0
20231020,164500,118646863,1390,1390,1390,1390,0
20231020,164400,118646863,1390,1390,1390,1390,0
20231020,164300,118646863,1390,1390,1390,1390,0
20231020,164200,118646863,1390,1390,1390,1390,0
20231020,164100,118646863,1390,1390,1390,1390,0
20231020,164000,118646863,1390,1390,1390,1390,0
20231020,163900,118646863,1390,1390,1390,1390,0
20231020,163800,118646863,1390,1390,1390,1390,0
20231020,163700,118646863,1390,1390,1390,1390,0
20231020,163600,118646863,1390,1390,1390,1390,0
20231020,163500,118646863,1390,1390,1390,1390,0
20231020,163400,118646863,1390,1390,1390,1390,0
20231020,163300,118646863,1390,1390,1390,1390,2388
20231020,163200,118646863,1390,1390,1390,1390,0
20231020,163100,118646863,1390,1390,1390,1390,0
20231020,163000,118646863,1390,1390,1390,1390,0
20231020,162900,118646863,1390,1390,1390,1390,0
20231020,162800,118646863,1390,1390,1390,1390,0
20231020,162700,118646863,1390,1390,1390,1390,0
20231020,162600,118646863,1390,1390,1390,1390,0
20231020,162500,118646863,1390,1390,1390,1390,0
20231020,162400,118646863,1390,1390,1390,1390,0
20231020,162300,118646863,1390,1390,1390,1390,0
20231020,162200,118646863,1390,1390,1390,1390,0
20231020,162100,118646863,1390,1390,1390,1390,0
20231020,162000,118646863,1390,1390,1390,1390,0
20231020,161900,118646863,1390,1390,1390,1390,0
20231020,161800,118646863,1390,1390,1390,1390,0
20231020,161700,118646863,1390,1390,1390,1390,0
20231020,161600,118646863,1390,1390,1390,1390,0
20231020,161500,118646863,1390,1390,1390,1390,0
20231020,161400,118646863,1390,1390,1390,1390,0
20231020,161300,118646863,1390,1390,1390,1390,0
20231020,161200,118646863,1390,1390,1390,1390,0
20231020,161100,118646863,1390,1390,1390,1390,0
20231020,161000,118646863,1390,1390,1390,1390,0
20231020,160900,118646863,1390,1390,1390,1390,0
20231020,160800,118646863,1390,1390,1390,1390,0
20231020,160700,118646863,1390,1390,1390,1390,0
20231020,160600,118646863,1390,1390,1390,1390,0
20231020,160500,118646863,1390,1390,1390,1390,0
20231020,160400,118646863,1390,1390,1390,1390,0
20231020,160300,118646863,1390,1390,1390,1390,2388
20231020,160200,118646863,1390,1390,1390,1390,0
20231020,160100,118646863,1390,1390,1390,1390,0
20231020,160000,118646863,1390,1390,1390,1390,0
20231020,155900,118646863,1390,1390,1390,1390,0
20231020,155800,118646863,1390,1390,1390,1390,0
20231020,155700,118646863,1390,1390,1390,1390,0
20231020,155600,118646863,1390,1390,1390,1390,0
20231020,155500,118646863,1390,1390,1390,1390,0
20231020,155400,118646863,1390,1390,1390,1390,0
20231020,155300,118646863,1390,1390,1390,1390,0
20231020,155200,118646863,1390,1390,1390,1390,0
20231020,155100,118646863,1390,1390,1390,1390,0
20231020,155000,118646863,1390,1390,1390,1390,0
20231020,154900,118646863,1390,1390,1390,1390,0
20231020,154800,118646863,1390,1390,1390,1390,0
20231020,154700,118646863,1390,1390,1390,1390,0
20231020,154600,118646863,1390,1390,1390,1390,0
20231020,154500,118646863,1390,1390,1390,1390,0
20231020,154400,118646863,1390,1390,1390,1390,0
20231020,154300,118646863,1390,1390,1390,1390,0
20231020,154200,118646863,1390,1390,1390,1390,0
20231020,154100,118646863,1390,1390,1390,1390,0
20231020,154000,118646863,1390,1390,1390,1390,0
20231020,153900,118646863,1390,1390,1390,1390,0
20231020,153800,118646863,1390,1390,1390,1390,0
20231020,153700,118646863,1390,1390,1390,1390,0
20231020,153600,118646863,1390,1390,1390,1390,0
20231020,153500,118646863,1390,1390,1390,1390,0
20231020,153400,118646863,1390,1390,1390,1390,0
20231020,153300,118646863,1390,1390,1390,1390,2388
20231020,153200,118646863,1390,1390,1390,1390,0
20231020,153100,118646863,1390,1390,1390,1390,0
20231020,153000,118646863,1390,1390,1390,1390,2388
20231020,152900,115327543,1387,1387,1387,1387,0
20231020,152800,115327543,1387,1387,1387,1387,0
20231020,152700,115327543,1387,1387,1387,1387,0
20231020,152600,115327543,1387,1387,1387,1387,0
20231020,152500,115327543,1387,1387,1387,1387,0
20231020,152400,115327543,1387,1387,1387,1387,0
20231020,152300,115327543,1387,1387,1387,1387,0
20231020,152200,115327543,1387,1387,1387,1387,0
20231020,152100,115327543,1387,1387,1387,1387,0
20231020,152000,115327543,1387,1387,1387,1387,0
20231020,151900,115327543,1387,1381,1387,1373,1302
20231020,151800,113524448,1381,1385,1385,1381,1229
20231020,151700,111825816,1387,1387,1387,1387,0
20231020,151600,111825816,1387,1387,1387,1387,0
20231020,151500,111825816,1387,1386,1387,1386,9
20231020,151400,111813341,1386,1386,1386,1386,0
20231020,151300,111813341,1386,1386,1386,1386,200
20231020,151200,111536141,1386,1386,1386,1386,811
20231020,151100,110412095,1387,1387,1387,1387,216
20231020,151000,110112503,1386,1386,1386,1386,30
20231020,150900,110070923,1386,1386,1386,1386,20
20231020,150800,110043203,1387,1386,1387,1386,38
20231020,150700,109990534,1387,1387,1387,1387,0
20231020,150600,109990534,1387,1387,1387,1387,0
20231020,150500,109990534,1387,1387,1387,1387,1
20231020,150400,109989147,1386,1386,1386,1386,0
20231020,150300,109989147,1386,1386,1386,1386,0
20231020,150200,109989147,1386,1386,1386,1386,0
20231020,150100,109989147,1386,1386,1386,1386,168
20231020,150000,109756299,1387,1387,1387,1387,0
20231020,145900,109756299,1387,1391,1391,1387,2015
20231020,145800,106960872,1391,1391,1391,1391,0
20231020,145700,106960872,1391,1391,1391,1391,0
20231020,145600,106960872,1391,1391,1391,1391,1
20231020,145500,106959481,1390,1390,1390,1390,0
20231020,145400,106959481,1390,1390,1390,1390,1019
20231020,145300,105543071,1391,1391,1391,1391,1
20231020,145200,105541680,1390,1390,1390,1390,0
20231020,145100,105541680,1390,1390,1390,1390,0
20231020,145000,105541680,1390,1390,1390,1390,12
20231020,144900,105525000,1391,1391,1391,1391,0
20231020,144800,105525000,1391,1391,1391,1391,55
20231020,144700,105448495,1391,1391,1391,1391,10
20231020,144600,105434585,1390,1390,1390,1390,69
20231020,144500,105338675,1391,1391,1391,1391,0
20231020,144400,105338675,1391,1391,1391,1391,0
20231020,144300,105338675,1391,1391,1391,1391,0
20231020,144200,105338675,1391,1391,1391,1391,0
20231020,144100,105338675,1391,1391,1391,1391,0
20231020,144000,105338675,1391,1391,1391,1391,2
20231020,143900,105335893,1390,1390,1390,1390,0
20231020,143800,105335893,1390,1390,1390,1390,0
20231020,143700,105335893,1390,1390,1390,1390,0
20231020,143600,105335893,1390,1387,1390,1387,25
20231020,143500,105301215,1387,1387,1387,1387,0
20231020,143400,105301215,1387,1387,1387,1387,145
20231020,143300,105100100,1391,1391,1391,1391,0
20231020,143200,105100100,1391,1391,1391,1391,0
20231020,143100,105100100,1391,1391,1391,1391,0
20231020,143000,105100100,1391,1391,1391,1391,0
20231020,142900,105100100,1391,1391,1391,1391,0
20231020,142800,105100100,1391,1391,1391,1391,0
20231020,142700,105100100,1391,1391,1391,1391,174
20231020,142600,104858066,1391,1391,1391,1391,0
20231020,142500,104858066,1391,1391,1391,1391,10
20231020,142400,104844156,1392,1392,1392,1392,1
20231020,142300,104842764,1391,1391,1391,1391,0
20231020,142200,104842764,1391,1387,1391,1387,3773
20231020,142100,99602947,1390,1390,1390,1390,1
20231020,142000,99601557,1387,1387,1387,1387,0
20231020,141900,99601557,1387,1387,1387,1387,2
20231020,141800,99598783,1390,1390,1390,1390,0
20231020,141700,99598783,1390,1390,1390,1390,0
20231020,141600,99598783,1390,1390,1390,1390,0
20231020,141500,99598783,1390,1390,1390,1390,0
20231020,141400,99598783,1390,1390,1390,1390,0
20231020,141300,99598783,1390,1390,1390,1390,1
20231020,141200,99597393,1386,1386,1386,1386,0
20231020,141100,99597393,1386,1386,1386,1386,1
20231020,141000,99596007,1390,1390,1390,1390,0
20231020,140900,99596007,1390,1390,1390,1390,0
20231020,140800,99596007,1390,1390,1390,1390,0
20231020,140700,99596007,1390,1390,1390,1390,0
20231020,140600,99596007,1390,1390,1390,1390,0
20231020,140500,99596007,1390,1390,1390,1390,2000
20231020,140400,96816007,1391,1391,1391,1391,0
20231020,140300,96816007,1391,1383,1391,1383,37
20231020,140200,96764828,1391,1391,1391,1391,0
20231020,140100,96764828,1391,1391,1391,1391,220
20231020,140000,96458808,1391,1391,1391,1391,0
20231020,135900,96458808,1391,1391,1391,1391,0
20231020,135800,96458808,1391,1391,1391,1391,0
20231020,135700,96458808,1391,1391,1391,1391,0
20231020,135600,96458808,1391,1391,1391,1391,0
20231020,135500,96458808,1391,1391,1391,1391,0
20231020,135400,96458808,1391,1391,1391,1391,0
20231020,135300,96458808,1391,1391,1391,1391,0
20231020,135200,96458808,1391,1391,1391,1391,1
20231020,135100,96457417,1391,1391,1391,1391,0
20231020,135000,96457417,1391,1390,1391,1390,501
20231020,134900,95760610,1382,1382,1382,1382,0
20231020,134800,95760610,1382,1382,1382,1382,0
20231020,134700,95760610,1382,1382,1382,1382,12
20231020,134600,95744026,1390,1390,1390,1390,0
20231020,134500,95744026,1390,1390,1390,1390,4
20231020,134400,95738466,1390,1390,1390,1390,15
20231020,134300,95717616,1391,1391,1391,1391,0
20231020,134200,95717616,1391,1391,1391,1391,0
20231020,134100,95717616,1391,1391,1391,1391,0
20231020,134000,95717616,1391,1390,1391,1390,39
20231020,133900,95663405,1391,1391,1391,1391,0
20231020,133800,95663405,1391,1391,1391,1391,0
20231020,133700,95663405,1391,1391,1391,1391,0
20231020,133600,95663405,1391,1391,1391,1391,0
20231020,133500,95663405,1391,1391,1391,1391,0
20231020,133400,95663405,1391,1390,1391,1390,232
20231020,133300,95340914,1382,1382,1382,1382,6815
20231020,133200,85922584,1382,1382,1382,1382,1
20231020,133100,85921202,1382,1382,1382,1382,0
20231020,133000,85921202,1382,1382,1382,1382,0
20231020,132900,85921202,1382,1382,1382,1382,350
20231020,132800,85437502,1382,1382,1382,1382,0
20231020,132700,85437502,1382,1382,1382,1382,1500
20231020,132600,83364502,1381,1381,1381,1381,0
20231020,132500,83364502,1381,1381,1381,1381,1
20231020,132400,83363121,1382,1382,1382,1382,10
20231020,132300,83349301,1382,1382,1382,1382,0
20231020,132200,83349301,1382,1382,1382,1382,1100
20231020,132100,81829101,1390,1390,1390,1390,0
20231020,132000,81829101,1390,1390,1390,1390,0
20231020,131900,81829101,1390,1390,1390,1390,0
20231020,131800,81829101,1390,1390,1390,1390,0
20231020,131700,81829101,1390,1390,1390,1390,0
20231020,131600,81829101,1390,1390,1390,1390,0
20231020,131500,81829101,1390,1390,1390,1390,0
20231020,131400,81829101,1390,1390,1390,1390,0
20231020,131300,81829101,1390,1390,1390,1390,0
20231020,131200,81829101,1390,1390,1390,1390,1
20231020,131100,81827711,1390,1390,1390,1390,0
20231020,131000,81827711,1390,1390,1390,1390,0
20231020,130900,81827711,1390,1390,1390,1390,0
20231020,130800,81827711,1390,1390,1390,1390,0
20231020,130700,81827711,1390,1390,1390,1390,0
20231020,130600,81827711,1390,1390,1390,1390,0
20231020,130500,81827711,1390,1390,1390,1390,0
20231020,130400,81827711,1390,1390,1390,1390,0
20231020,130300,81827711,1390,1390,1390,1390,0
20231020,130200,81827711,1390,1390,1390,1390,0
20231020,130100,81827711,1390,1390,1390,1390,10
20231020,130000,81813811,1391,1391,1391,1391,0
20231020,125900,81813811,1391,1391,1391,1391,0
20231020,125800,81813811,1391,1391,1391,1391,0
20231020,125700,81813811,1391,1391,1391,1391,0
20231020,125600,81813811,1391,1391,1391,1391,0
20231020,125500,81813811,1391,1391,1391,1391,0
20231020,125400,81813811,1391,1391,1391,1391,0
20231020,125300,81813811,1391,1391,1391,1391,0
20231020,125200,81813811,1391,1391,1391,1391,0
20231020,125100,81813811,1391,1391,1391,1391,1
20231020,125000,81812420,1381,1385,1385,1381,137
20231020,124900,81622795,1385,1385,1385,1385,1
20231020,124800,81621410,1391,1391,1391,1391,0
20231020,124700,81621410,1391,1391,1391,1391,0
20231020,124600,81621410,1391,1391,1391,1391,0
20231020,124500,81621410,1391,1391,1391,1391,0
20231020,124400,81621410,1391,1391,1391,1391,0
20231020,124300,81621410,1391,1391,1391,1391,0
20231020,124200,81621410,1391,1391,1391,1391,0
20231020,124100,81621410,1391,1391,1391,1391,0
20231020,124000,81621410,1391,1391,1391,1391,0
20231020,123900,81621410,1391,1391,1391,1391,150
20231020,123800,81412760,1391,1391,1391,1391,0
20231020,123700,81412760,1391,1386,1391,1385,23
20231020,123600,81380879,1391,1391,1391,1391,0
20231020,123500,81380879,1391,1391,1391,1391,0
20231020,123400,81380879,1391,1391,1391,1391,1
20231020,123300,81379488,1385,1385,1385,1385,0
20231020,123200,81379488,1385,1385,1385,1385,0
20231020,123100,81379488,1385,1385,1385,1385,0
20231020,123000,81379488,1385,1385,1385,1385,0
20231020,122900,81379488,1385,1385,1385,1385,1
20231020,122800,81378103,1385,1385,1385,1385,0
20231020,122700,81378103,1385,1385,1385,1385,44
20231020,122600,81317163,1385,1385,1385,1385,0
20231020,122500,81317163,1385,1385,1385,1385,199
20231020,122400,81041548,1390,1385,1391,1385,201
20231020,122300,80763128,1385,1385,1385,1385,0
20231020,122200,80763128,1385,1385,1385,1385,1
20231020,122100,80761743,1385,1385,1385,1385,0
20231020,122000,80761743,1385,1385,1385,1385,1
20231020,121900,80760358,1385,1385,1385,1385,0
20231020,121800,80760358,1385,1385,1385,1385,0
20231020,121700,80760358,1385,1385,1385,1385,1
20231020,121600,80758973,1381,1381,1381,1381,9
20231020,121500,80746544,1385,1385,1385,1385,0
20231020,121400,80746544,1385,1385,1385,1385,0
20231020,121300,80746544,1385,1385,1385,1385,1
20231020,121200,80745159,1385,1385,1385,1385,0
20231020,121100,80745159,1385,1385,1385,1385,0
20231020,121000,80745159,1385,1385,1385,1385,1
20231020,120900,80743774,1385,1385,1385,1385,1
20231020,120800,80742389,1390,1390,1390,1390,0
20231020,120700,80742389,1390,1390,1390,1390,0
20231020,120600,80742389,1390,1390,1390,1390,0
20231020,120500,80742389,1390,1390,1390,1390,0
20231020,120400,80742389,1390,1390,1390,1390,0
20231020,120300,80742389,1390,1390,1390,1390,0
20231020,120200,80742389,1390,1390,1390,1390,0
20231020,120100,80742389,1390,1390,1390,1390,0
20231020,120000,80742389,1390,1390,1390,1390,0
20231020,115900,80742389,1390,1390,1390,1390,0
20231020,115800,80742389,1390,1390,1390,1390,0
20231020,115700,80742389,1390,1390,1390,1390,0
20231020,115600,80742389,1390,1378,1390,1378,655
20231020,115500,79837519,1377,1377,1377,1377,1383
20231020,115400,77933128,1377,1377,1377,1377,0
20231020,115300,77933128,1377,1377,1377,1377,0
20231020,115200,77933128,1377,1377,1377,1377,0
20231020,115100,77933128,1377,1369,1377,1369,519
20231020,115000,77222311,1369,1369,1369,1369,0
20231020,114900,77222311,1369,1369,1369,1369,1
20231020,114800,77220942,1360,1365,1365,1360,6164
20231020,114700,68831681,1380,1363,1380,1363,1267
20231020,114600,67090748,1363,1363,1363,1363,8
20231020,114500,67079844,1363,1363,1363,1363,749
20231020,114400,66058957,1364,1364,1364,1364,0
20231020,114300,66058957,1364,1366,1366,1364,196
20231020,114200,65791501,1366,1367,1367,1364,8944
20231020,114100,53579995,1374,1374,1374,1374,30
20231020,114000,53538775,1374,1374,1374,1374,0
20231020,113900,53538775,1374,1374,1374,1374,0
20231020,113800,53538775,1374,1374,1374,1374,0
20231020,113700,53538775,1374,1374,1374,1374,0
20231020,113600,53538775,1374,1374,1374,1374,0
20231020,113500,53538775,1374,1374,1374,1374,1
20231020,113400,53537401,1366,1366,1366,1366,0
20231020,113300,53537401,1366,1366,1366,1366,0
20231020,113200,53537401,1366,1378,1378,1366,99
20231020,113100,53402155,1364,1370,1370,1364,2203
20231020,113000,50391246,1380,1380,1380,1380,0
20231020,112900,50391246,1380,1380,1380,1380,0
20231020,112800,50391246,1380,1380,1380,1380,0
20231020,112700,50391246,1380,1380,1380,1380,0
20231020,112600,50391246,1380,1380,1380,1380,0
20231020,112500,50391246,1380,1380,1380,1380,1
20231020,112400,50389866,1370,1374,1374,1370,10
20231020,112300,50376161,1375,1375,1375,1375,0
20231020,112200,50376161,1375,1380,1380,1375,2
20231020,112100,50373406,1375,1375,1375,1375,11
20231020,112000,50358281,1377,1381,1381,1377,363
20231020,111900,49856983,1386,1386,1386,1386,0
20231020,111800,49856983,1386,1381,1386,1381,2
20231020,111700,49854216,1381,1382,1382,1381,26
20231020,111600,49818287,1388,1388,1388,1388,0
20231020,111500,49818287,1388,1388,1388,1388,0
20231020,111400,49818287,1388,1388,1388,1388,0
20231020,111300,49818287,1388,1382,1388,1382,33
20231020,111200,49772675,1388,1388,1388,1388,0
20231020,111100,49772675,1388,1388,1388,1388,0
20231020,111000,49772675,1388,1388,1388,1388,0
20231020,110900,49772675,1388,1388,1388,1388,1
20231020,110800,49771287,1382,1382,1382,1382,1
20231020,110700,49769905,1392,1392,1392,1392,0
20231020,110600,49769905,1392,1392,1392,1392,0
20231020,110500,49769905,1392,1392,1392,1392,0
20231020,110400,49769905,1392,1392,1392,1392,0
20231020,110300,49769905,1392,1392,1392,1392,0
20231020,110200,49769905,1392,1392,1392,1392,0
20231020,110100,49769905,1392,1392,1392,1392,10
20231020,110000,49755985,1392,1392,1392,1392,0
20231020,105900,49755985,1392,1392,1392,1392,0
20231020,105800,49755985,1392,1384,1392,1383,150
20231020,105700,49548524,1394,1389,1394,1387,33
20231020,105600,49502685,1395,1389,1395,1389,7
20231020,105500,49492956,1395,1395,1395,1395,0
20231020,105400,49492956,1395,1395,1395,1395,0
20231020,105300,49492956,1395,1395,1395,1395,2
20231020,105200,49490166,1395,1395,1395,1395,20
20231020,105100,49462266,1395,1395,1395,1395,25
20231020,105000,49427391,1395,1393,1395,1389,5
20231020,104900,49420432,1394,1395,1395,1391,3
20231020,104800,49416252,1396,1396,1396,1396,0
20231020,104700,49416252,1396,1396,1396,1396,0
20231020,104600,49416252,1396,1384,1396,1384,397
20231020,104500,48865894,1384,1384,1384,1384,0
20231020,104400,48865894,1384,1384,1384,1384,0
20231020,104300,48865894,1384,1384,1384,1384,1
20231020,104200,48864510,1383,1383,1383,1383,216
20231020,104100,48565782,1382,1382,1382,1382,361
20231020,104000,48066880,1382,1382,1382,1382,0
20231020,103900,48066880,1382,1382,1382,1382,0
20231020,103800,48066880,1382,1382,1382,1382,0
20231020,103700,48066880,1382,1382,1382,1382,0
20231020,103600,48066880,1382,1382,1382,1382,1
20231020,103500,48065498,1382,1382,1382,1382,0
20231020,103400,48065498,1382,1382,1382,1382,0
20231020,103300,48065498,1382,1382,1382,1382,0
20231020,103200,48065498,1382,1382,1382,1382,0
20231020,103100,48065498,1382,1382,1382,1382,49
20231020,103000,47997780,1382,1382,1382,1382,50
20231020,102900,47928680,1382,1382,1382,1382,0
20231020,102800,47928680,1382,1382,1382,1382,0
20231020,102700,47928680,1382,1382,1382,1382,0
20231020,102600,47928680,1382,1382,1382,1382,0
20231020,102500,47928680,1382,1382,1382,1382,0
20231020,102400,47928680,1382,1382,1382,1382,0
20231020,102300,47928680,1382,1382,1382,1382,0
20231020,102200,47928680,1382,1382,1382,1382,0
20231020,102100,47928680,1382,1382,1382,1382,0
20231020,102000,47928680,1382,1382,1382,1382,0
20231020,101900,47928680,1382,1382,1382,1382,794
20231020,101800,46831372,1382,1382,1382,1382,0
20231020,101700,46831372,1382,1375,1382,1375,1134
20231020,101600,45272115,1382,1382,1382,1382,0
20231020,101500,45272115,1382,1382,1382,1382,0
20231020,101400,45272115,1382,1377,1382,1377,284
20231020,101300,44880893,1377,1377,1377,1377,0
20231020,101200,44880893,1377,1377,1377,1377,10
20231020,101100,44867123,1377,1377,1377,1377,0
20231020,101000,44867123,1377,1375,1377,1375,253
20231020,100900,44519246,1377,1377,1377,1377,0
20231020,100800,44519246,1377,1377,1377,1377,0
20231020,100700,44519246,1377,1377,1377,1377,0
20231020,100600,44519246,1377,1377,1377,1377,1
20231020,100500,44517869,1377,1377,1377,1377,0
20231020,100400,44517869,1377,1377,1377,1377,0
20231020,100300,44517869,1377,1377,1377,1377,0
20231020,100200,44517869,1377,1376,1377,1376,1000
20231020,100100,43140870,1377,1377,1377,1377,0
20231020,100000,43140870,1377,1377,1377,1377,0
20231020,095900,43140870,1377,1377,1377,1377,0
20231020,095800,43140870,1377,1377,1377,1377,0
20231020,095700,43140870,1377,1370,1377,1370,3000
20231020,095600,39010423,1370,1370,1370,1370,0
20231020,095500,39010423,1370,1371,1371,1370,21
20231020,095400,38981652,1371,1372,1372,1371,1427
20231020,095300,37023828,1377,1377,1377,1377,1
20231020,095200,37022451,1372,1376,1377,1372,252
20231020,095100,36676430,1376,1376,1376,1376,0
20231020,095000,36676430,1376,1376,1376,1376,0
20231020,094900,36676430,1376,1376,1376,1376,300
20231020,094800,36263630,1380,1380,1380,1380,0
20231020,094700,36263630,1380,1380,1380,1380,0
20231020,094600,36263630,1380,1380,1380,1380,0
20231020,094500,36263630,1380,1380,1380,1380,3
20231020,094400,36259490,1381,1381,1381,1381,0
20231020,094300,36259490,1381,1381,1381,1381,0
20231020,094200,36259490,1381,1381,1381,1381,0
20231020,094100,36259490,1381,1381,1381,1381,0
20231020,094000,36259490,1381,1381,1381,1381,0
20231020,093900,36259490,1381,1375,1381,1375,2500
20231020,093800,32809665,1374,1374,1374,1374,100
20231020,093700,32672265,1375,1375,1375,1375,0
20231020,093600,32672265,1375,1373,1375,1373,2072
20231020,093500,29827295,1372,1372,1372,1372,2
20231020,093400,29824551,1372,1372,1372,1372,1
20231020,093300,29823179,1373,1374,1374,1373,40
20231020,093200,29768239,1375,1378,1378,1375,80
20231020,093100,29658119,1379,1379,1379,1379,0
20231020,093000,29658119,1379,1379,1379,1379,0
20231020,092900,29658119,1379,1379,1379,1379,0
20231020,092800,29658119,1379,1379,1379,1379,4
20231020,092700,29652603,1379,1379,1379,1379,0
20231020,092600,29652603,1379,1379,1379,1379,0
20231020,092500,29652603,1379,1379,1379,1379,1
20231020,092400,29651224,1375,1378,1378,1375,76
20231020,092300,29546520,1378,1378,1378,1378,0
20231020,092200,29546520,1378,1364,1378,1360,1447
20231020,092100,27571985,1360,1360,1360,1360,0
20231020,092000,27571985,1360,1361,1361,1360,2070
20231020,091900,24756715,1364,1361,1364,1361,52
20231020,091800,24685793,1360,1360,1360,1360,0
20231020,091700,24685793,1360,1360,1360,1360,0
20231020,091600,24685793,1360,1361,1364,1360,2151
20231020,091500,21760236,1364,1364,1364,1364,1
20231020,091400,21758872,1361,1361,1361,1361,747
20231020,091300,20742205,1362,1365,1367,1362,428
20231020,091200,20158245,1367,1371,1371,1367,4679
20231020,091100,13747789,1381,1381,1381,1381,0
20231020,091000,13747789,1381,1376,1382,1371,4465
20231020,090900,7605444,1382,1382,1382,1382,0
20231020,090800,7605444,1382,1382,1382,1382,0
20231020,090700,7605444,1382,1382,1382,1382,0
20231020,090600,7605444,1382,1382,1382,1382,1
20231020,090500,7604062,1382,1382,1382,1382,1
20231020,090400,7602680,1376,1376,1376,1376,0
20231020,090300,7602680,1376,1376,1376,1376,357
20231020,090200,7111448,1382,1382,1382,1376,289
20231020,090100,6713772,1380,1380,1380,1380,0
20231020,090000,6713772,1380,1376,1380,1376,4873