stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231018,184400,43895683,1388,1388,1388,1388,2204
20231018,184300,43895683,1388,1388,1388,1388,0
20231018,184200,43895683,1388,1388,1388,1388,0
20231018,184100,43895683,1388,1388,1388,1388,0
20231018,184000,43895683,1388,1388,1388,1388,0
20231018,183900,43895683,1388,1388,1388,1388,0
20231018,183800,43895683,1388,1388,1388,1388,0
20231018,183700,43895683,1388,1388,1388,1388,0
20231018,183600,43895683,1388,1388,1388,1388,0
20231018,183500,43895683,1388,1388,1388,1388,0
20231018,183400,43895683,1388,1388,1388,1388,0
20231018,183300,43895683,1388,1388,1388,1388,0
20231018,183200,43895683,1388,1388,1388,1388,0
20231018,183100,43895683,1388,1388,1388,1388,0
20231018,183000,43895683,1388,1388,1388,1388,0
20231018,182900,43895683,1388,1388,1388,1388,0
20231018,182800,43895683,1388,1388,1388,1388,0
20231018,182700,43895683,1388,1388,1388,1388,0
20231018,182600,43895683,1388,1388,1388,1388,0
20231018,182500,43895683,1388,1388,1388,1388,0
20231018,182400,43895683,1388,1388,1388,1388,0
20231018,182300,43895683,1388,1388,1388,1388,0
20231018,182200,43895683,1388,1388,1388,1388,0
20231018,182100,43895683,1388,1388,1388,1388,0
20231018,182000,43895683,1388,1388,1388,1388,0
20231018,181900,43895683,1388,1388,1388,1388,0
20231018,181800,43895683,1388,1388,1388,1388,0
20231018,181700,43895683,1388,1388,1388,1388,0
20231018,181600,43895683,1388,1388,1388,1388,0
20231018,181500,43895683,1388,1388,1388,1388,0
20231018,181400,43895683,1388,1388,1388,1388,2204
20231018,181300,43895683,1388,1388,1388,1388,0
20231018,181200,43895683,1388,1388,1388,1388,0
20231018,181100,43895683,1388,1388,1388,1388,0
20231018,181000,43895683,1388,1388,1388,1388,0
20231018,180900,43895683,1388,1388,1388,1388,0
20231018,180800,43895683,1388,1388,1388,1388,0
20231018,180700,43895683,1388,1388,1388,1388,0
20231018,180600,43895683,1388,1388,1388,1388,0
20231018,180500,43895683,1388,1388,1388,1388,0
20231018,180400,43895683,1388,1388,1388,1388,0
20231018,180300,43895683,1388,1388,1388,1388,0
20231018,180200,43895683,1388,1388,1388,1388,0
20231018,180100,43895683,1388,1388,1388,1388,0
20231018,180000,43895683,1388,1388,1388,1388,0
20231018,175900,43895683,1388,1388,1388,1388,0
20231018,175800,43895683,1388,1388,1388,1388,0
20231018,175700,43895683,1388,1388,1388,1388,0
20231018,175600,43895683,1388,1388,1388,1388,0
20231018,175500,43895683,1388,1388,1388,1388,0
20231018,175400,43895683,1388,1388,1388,1388,0
20231018,175300,43895683,1388,1388,1388,1388,0
20231018,175200,43895683,1388,1388,1388,1388,0
20231018,175100,43895683,1388,1388,1388,1388,0
20231018,175000,43895683,1388,1388,1388,1388,0
20231018,174900,43895683,1388,1388,1388,1388,0
20231018,174800,43895683,1388,1388,1388,1388,0
20231018,174700,43895683,1388,1388,1388,1388,0
20231018,174600,43895683,1388,1388,1388,1388,0
20231018,174500,43895683,1388,1388,1388,1388,0
20231018,174400,43895683,1388,1388,1388,1388,2204
20231018,174300,43895683,1388,1388,1388,1388,0
20231018,174200,43895683,1388,1388,1388,1388,0
20231018,174100,43895683,1388,1388,1388,1388,0
20231018,174000,43895683,1388,1388,1388,1388,0
20231018,173900,43895683,1388,1388,1388,1388,0
20231018,173800,43895683,1388,1388,1388,1388,0
20231018,173700,43895683,1388,1388,1388,1388,0
20231018,173600,43895683,1388,1388,1388,1388,0
20231018,173500,43895683,1388,1388,1388,1388,0
20231018,173400,43895683,1388,1388,1388,1388,0
20231018,173300,43895683,1388,1388,1388,1388,0
20231018,173200,43895683,1388,1388,1388,1388,0
20231018,173100,43895683,1388,1388,1388,1388,0
20231018,173000,43895683,1388,1388,1388,1388,0
20231018,172900,43895683,1388,1388,1388,1388,0
20231018,172800,43895683,1388,1388,1388,1388,0
20231018,172700,43895683,1388,1388,1388,1388,0
20231018,172600,43895683,1388,1388,1388,1388,0
20231018,172500,43895683,1388,1388,1388,1388,0
20231018,172400,43895683,1388,1388,1388,1388,0
20231018,172300,43895683,1388,1388,1388,1388,0
20231018,172200,43895683,1388,1388,1388,1388,0
20231018,172100,43895683,1388,1388,1388,1388,0
20231018,172000,43895683,1388,1388,1388,1388,0
20231018,171900,43895683,1388,1388,1388,1388,0
20231018,171800,43895683,1388,1388,1388,1388,0
20231018,171700,43895683,1388,1388,1388,1388,0
20231018,171600,43895683,1388,1388,1388,1388,0
20231018,171500,43895683,1388,1388,1388,1388,0
20231018,171400,43895683,1388,1388,1388,1388,2204
20231018,171300,43895683,1388,1388,1388,1388,0
20231018,171200,43895683,1388,1388,1388,1388,0
20231018,171100,43895683,1388,1388,1388,1388,0
20231018,171000,43895683,1388,1388,1388,1388,0
20231018,170900,43895683,1388,1388,1388,1388,0
20231018,170800,43895683,1388,1388,1388,1388,0
20231018,170700,43895683,1388,1388,1388,1388,0
20231018,170600,43895683,1388,1388,1388,1388,0
20231018,170500,43895683,1388,1388,1388,1388,0
20231018,170400,43895683,1388,1388,1388,1388,0
20231018,170300,43895683,1388,1388,1388,1388,0
20231018,170200,43895683,1388,1388,1388,1388,0
20231018,170100,43895683,1388,1388,1388,1388,0
20231018,170000,43895683,1388,1388,1388,1388,0
20231018,165900,43895683,1388,1388,1388,1388,0
20231018,165800,43895683,1388,1388,1388,1388,0
20231018,165700,43895683,1388,1388,1388,1388,0
20231018,165600,43895683,1388,1388,1388,1388,0
20231018,165500,43895683,1388,1388,1388,1388,0
20231018,165400,43895683,1388,1388,1388,1388,0
20231018,165300,43895683,1388,1388,1388,1388,0
20231018,165200,43895683,1388,1388,1388,1388,0
20231018,165100,43895683,1388,1388,1388,1388,0
20231018,165000,43895683,1388,1388,1388,1388,0
20231018,164900,43895683,1388,1388,1388,1388,0
20231018,164800,43895683,1388,1388,1388,1388,0
20231018,164700,43895683,1388,1388,1388,1388,0
20231018,164600,43895683,1388,1388,1388,1388,0
20231018,164500,43895683,1388,1388,1388,1388,0
20231018,164400,43895683,1388,1388,1388,1388,2204
20231018,164300,43895683,1388,1388,1388,1388,0
20231018,164200,43895683,1388,1388,1388,1388,0
20231018,164100,43895683,1388,1388,1388,1388,0
20231018,164000,43895683,1388,1388,1388,1388,0
20231018,163900,43895683,1388,1388,1388,1388,0
20231018,163800,43895683,1388,1388,1388,1388,0
20231018,163700,43895683,1388,1388,1388,1388,0
20231018,163600,43895683,1388,1388,1388,1388,0
20231018,163500,43895683,1388,1388,1388,1388,0
20231018,163400,43895683,1388,1388,1388,1388,0
20231018,163300,43895683,1388,1388,1388,1388,0
20231018,163200,43895683,1388,1388,1388,1388,0
20231018,163100,43895683,1388,1388,1388,1388,0
20231018,163000,43895683,1388,1388,1388,1388,0
20231018,162900,43895683,1388,1388,1388,1388,0
20231018,162800,43895683,1388,1388,1388,1388,0
20231018,162700,43895683,1388,1388,1388,1388,0
20231018,162600,43895683,1388,1388,1388,1388,0
20231018,162500,43895683,1388,1388,1388,1388,0
20231018,162400,43895683,1388,1388,1388,1388,0
20231018,162300,43895683,1388,1388,1388,1388,0
20231018,162200,43895683,1388,1388,1388,1388,0
20231018,162100,43895683,1388,1388,1388,1388,0
20231018,162000,43895683,1388,1388,1388,1388,0
20231018,161900,43895683,1388,1388,1388,1388,0
20231018,161800,43895683,1388,1388,1388,1388,0
20231018,161700,43895683,1388,1388,1388,1388,0
20231018,161600,43895683,1388,1388,1388,1388,0
20231018,161500,43895683,1388,1388,1388,1388,0
20231018,161400,43895683,1388,1388,1388,1388,2204
20231018,161300,43895683,1388,1388,1388,1388,0
20231018,161200,43895683,1388,1388,1388,1388,0
20231018,161100,43895683,1388,1388,1388,1388,0
20231018,161000,43895683,1388,1388,1388,1388,0
20231018,160900,43895683,1388,1388,1388,1388,0
20231018,160800,43895683,1388,1388,1388,1388,0
20231018,160700,43895683,1388,1388,1388,1388,0
20231018,160600,43895683,1388,1388,1388,1388,0
20231018,160500,43895683,1388,1388,1388,1388,0
20231018,160400,43895683,1388,1388,1388,1388,0
20231018,160300,43895683,1388,1388,1388,1388,0
20231018,160200,43895683,1388,1388,1388,1388,0
20231018,160100,43895683,1388,1388,1388,1388,0
20231018,160000,43895683,1388,1388,1388,1388,0
20231018,155900,43895683,1388,1388,1388,1388,0
20231018,155800,43895683,1388,1388,1388,1388,0
20231018,155700,43895683,1388,1388,1388,1388,0
20231018,155600,43895683,1388,1388,1388,1388,0
20231018,155500,43895683,1388,1388,1388,1388,0
20231018,155400,43895683,1388,1388,1388,1388,0
20231018,155300,43895683,1388,1388,1388,1388,0
20231018,155200,43895683,1388,1388,1388,1388,0
20231018,155100,43895683,1388,1388,1388,1388,0
20231018,155000,43895683,1388,1388,1388,1388,0
20231018,154900,43895683,1388,1388,1388,1388,0
20231018,154800,43895683,1388,1388,1388,1388,0
20231018,154700,43895683,1388,1388,1388,1388,0
20231018,154600,43895683,1388,1388,1388,1388,0
20231018,154500,43895683,1388,1388,1388,1388,0
20231018,154400,43895683,1388,1388,1388,1388,2204
20231018,154300,43895683,1388,1388,1388,1388,0
20231018,154200,43895683,1388,1388,1388,1388,0
20231018,154100,43895683,1388,1388,1388,1388,0
20231018,154000,43895683,1388,1388,1388,1388,0
20231018,153900,43895683,1388,1388,1388,1388,0
20231018,153800,43895683,1388,1388,1388,1388,0
20231018,153700,43895683,1388,1388,1388,1388,0
20231018,153600,43895683,1388,1388,1388,1388,0
20231018,153500,43895683,1388,1388,1388,1388,0
20231018,153400,43895683,1388,1388,1388,1388,0
20231018,153300,43895683,1388,1388,1388,1388,0
20231018,153200,43895683,1388,1388,1388,1388,0
20231018,153100,43895683,1388,1388,1388,1388,0
20231018,153000,43895683,1388,1388,1388,1388,2204
20231018,152900,40836531,1387,1387,1387,1387,0
20231018,152800,40836531,1387,1387,1387,1387,0
20231018,152700,40836531,1387,1387,1387,1387,0
20231018,152600,40836531,1387,1387,1387,1387,0
20231018,152500,40836531,1387,1387,1387,1387,0
20231018,152400,40836531,1387,1387,1387,1387,0
20231018,152300,40836531,1387,1387,1387,1387,0
20231018,152200,40836531,1387,1387,1387,1387,0
20231018,152100,40836531,1387,1387,1387,1387,0
20231018,152000,40836531,1387,1387,1387,1387,0
20231018,151900,40836531,1387,1387,1387,1387,10
20231018,151800,40822661,1387,1387,1387,1387,0
20231018,151700,40822661,1387,1387,1387,1387,0
20231018,151600,40822661,1387,1387,1387,1387,2
20231018,151500,40819887,1387,1387,1387,1387,1
20231018,151400,40818500,1387,1387,1387,1387,0
20231018,151300,40818500,1387,1387,1387,1387,1
20231018,151200,40817113,1374,1374,1374,1374,0
20231018,151100,40817113,1374,1378,1378,1374,5
20231018,151000,40810233,1389,1389,1389,1389,0
20231018,150900,40810233,1389,1389,1389,1389,0
20231018,150800,40810233,1389,1389,1389,1389,0
20231018,150700,40810233,1389,1389,1389,1389,0
20231018,150600,40810233,1389,1389,1389,1389,1
20231018,150500,40808844,1390,1390,1390,1390,0
20231018,150400,40808844,1390,1390,1390,1390,0
20231018,150300,40808844,1390,1387,1390,1387,4
20231018,150200,40803290,1390,1390,1390,1390,0
20231018,150100,40803290,1390,1384,1390,1384,2873
20231018,150000,36815224,1385,1385,1385,1385,0
20231018,145900,36815224,1385,1385,1385,1385,0
20231018,145800,36815224,1385,1385,1385,1385,0
20231018,145700,36815224,1385,1382,1385,1382,66
20231018,145600,36723903,1382,1382,1382,1382,0
20231018,145500,36723903,1382,1382,1382,1382,0
20231018,145400,36723903,1382,1382,1382,1382,0
20231018,145300,36723903,1382,1382,1382,1382,0
20231018,145200,36723903,1382,1382,1382,1382,0
20231018,145100,36723903,1382,1382,1382,1382,0
20231018,145000,36723903,1382,1382,1382,1382,0
20231018,144900,36723903,1382,1382,1382,1382,0
20231018,144800,36723903,1382,1382,1382,1382,0
20231018,144700,36723903,1382,1382,1382,1382,0
20231018,144600,36723903,1382,1382,1382,1382,0
20231018,144500,36723903,1382,1382,1382,1382,0
20231018,144400,36723903,1382,1382,1382,1382,0
20231018,144300,36723903,1382,1382,1382,1382,0
20231018,144200,36723903,1382,1375,1382,1372,16
20231018,144100,36701931,1376,1376,1376,1376,15
20231018,144000,36681291,1385,1385,1385,1385,0
20231018,143900,36681291,1385,1385,1385,1385,0
20231018,143800,36681291,1385,1385,1385,1385,2
20231018,143700,36678521,1385,1385,1385,1385,0
20231018,143600,36678521,1385,1385,1385,1385,0
20231018,143500,36678521,1385,1385,1385,1385,0
20231018,143400,36678521,1385,1385,1385,1385,2
20231018,143300,36675751,1385,1385,1385,1385,5
20231018,143200,36668826,1385,1385,1385,1385,0
20231018,143100,36668826,1385,1385,1385,1385,0
20231018,143000,36668826,1385,1385,1385,1385,0
20231018,142900,36668826,1385,1384,1385,1384,55
20231018,142800,36592705,1384,1384,1384,1384,0
20231018,142700,36592705,1384,1384,1384,1384,0
20231018,142600,36592705,1384,1384,1386,1384,16
20231018,142500,36570559,1384,1384,1384,1384,1
20231018,142400,36569175,1376,1376,1376,1376,0
20231018,142300,36569175,1376,1376,1376,1376,0
20231018,142200,36569175,1376,1376,1376,1376,41
20231018,142100,36512759,1376,1376,1376,1376,70
20231018,142000,36416439,1376,1376,1376,1376,0
20231018,141900,36416439,1376,1376,1376,1376,0
20231018,141800,36416439,1376,1376,1376,1376,1
20231018,141700,36415063,1375,1375,1375,1375,0
20231018,141600,36415063,1375,1375,1375,1375,0
20231018,141500,36415063,1375,1375,1375,1375,0
20231018,141400,36415063,1375,1375,1375,1375,0
20231018,141300,36415063,1375,1375,1375,1375,38
20231018,141200,36362813,1370,1370,1370,1370,0
20231018,141100,36362813,1370,1372,1372,1370,500
20231018,141000,35677641,1375,1375,1375,1375,0
20231018,140900,35677641,1375,1375,1375,1375,0
20231018,140800,35677641,1375,1375,1375,1375,0
20231018,140700,35677641,1375,1375,1375,1375,0
20231018,140600,35677641,1375,1375,1375,1375,1
20231018,140500,35676266,1371,1371,1371,1371,0
20231018,140400,35676266,1371,1371,1371,1371,0
20231018,140300,35676266,1371,1371,1371,1371,1
20231018,140200,35674895,1375,1372,1375,1371,51
20231018,140100,35604966,1376,1375,1376,1375,50
20231018,140000,35536206,1376,1376,1376,1376,0
20231018,135900,35536206,1376,1376,1376,1376,0
20231018,135800,35536206,1376,1376,1376,1376,0
20231018,135700,35536206,1376,1375,1376,1375,7
20231018,135600,35526579,1376,1376,1376,1376,0
20231018,135500,35526579,1376,1376,1376,1376,0
20231018,135400,35526579,1376,1376,1376,1376,0
20231018,135300,35526579,1376,1376,1376,1376,0
20231018,135200,35526579,1376,1376,1376,1376,0
20231018,135100,35526579,1376,1376,1376,1376,1
20231018,135000,35525203,1371,1371,1371,1371,0
20231018,134900,35525203,1371,1371,1371,1371,27
20231018,134800,35488186,1376,1376,1376,1376,0
20231018,134700,35488186,1376,1376,1376,1376,0
20231018,134600,35488186,1376,1376,1376,1376,0
20231018,134500,35488186,1376,1376,1376,1376,1
20231018,134400,35486810,1376,1376,1376,1376,0
20231018,134300,35486810,1376,1376,1376,1376,1
20231018,134200,35485434,1376,1376,1376,1376,1
20231018,134100,35484058,1376,1376,1376,1376,0
20231018,134000,35484058,1376,1376,1376,1376,1
20231018,133900,35482682,1370,1371,1371,1370,606
20231018,133800,34652362,1376,1376,1376,1376,0
20231018,133700,34652362,1376,1376,1376,1376,1
20231018,133600,34650986,1376,1376,1376,1376,0
20231018,133500,34650986,1376,1376,1376,1376,0
20231018,133400,34650986,1376,1376,1376,1376,68
20231018,133300,34557418,1376,1376,1376,1376,0
20231018,133200,34557418,1376,1376,1376,1376,0
20231018,133100,34557418,1376,1376,1376,1376,0
20231018,133000,34557418,1376,1376,1376,1376,0
20231018,132900,34557418,1376,1376,1376,1376,0
20231018,132800,34557418,1376,1376,1376,1376,0
20231018,132700,34557418,1376,1376,1376,1376,0
20231018,132600,34557418,1376,1376,1376,1376,0
20231018,132500,34557418,1376,1376,1376,1376,0
20231018,132400,34557418,1376,1376,1376,1376,1
20231018,132300,34556042,1376,1376,1376,1376,0
20231018,132200,34556042,1376,1376,1376,1376,0
20231018,132100,34556042,1376,1376,1376,1376,0
20231018,132000,34556042,1376,1376,1376,1376,0
20231018,131900,34556042,1376,1376,1376,1376,0
20231018,131800,34556042,1376,1376,1376,1376,0
20231018,131700,34556042,1376,1376,1376,1376,0
20231018,131600,34556042,1376,1376,1376,1376,0
20231018,131500,34556042,1376,1376,1376,1376,0
20231018,131400,34556042,1376,1376,1376,1376,0
20231018,131300,34556042,1376,1376,1376,1376,0
20231018,131200,34556042,1376,1376,1376,1376,0
20231018,131100,34556042,1376,1376,1376,1376,0
20231018,131000,34556042,1376,1376,1376,1376,0
20231018,130900,34556042,1376,1376,1376,1376,0
20231018,130800,34556042,1376,1376,1376,1376,0
20231018,130700,34556042,1376,1376,1376,1376,0
20231018,130600,34556042,1376,1376,1376,1376,0
20231018,130500,34556042,1376,1376,1376,1376,0
20231018,130400,34556042,1376,1376,1376,1376,2
20231018,130300,34553290,1376,1376,1376,1376,0
20231018,130200,34553290,1376,1376,1376,1376,0
20231018,130100,34553290,1376,1376,1376,1376,1
20231018,130000,34551914,1376,1376,1376,1376,0
20231018,125900,34551914,1376,1376,1376,1376,0
20231018,125800,34551914,1376,1376,1376,1376,0
20231018,125700,34551914,1376,1376,1376,1376,0
20231018,125600,34551914,1376,1376,1376,1376,0
20231018,125500,34551914,1376,1376,1376,1376,0
20231018,125400,34551914,1376,1376,1376,1376,0
20231018,125300,34551914,1376,1376,1376,1376,0
20231018,125200,34551914,1376,1376,1376,1376,0
20231018,125100,34551914,1376,1376,1376,1376,0
20231018,125000,34551914,1376,1376,1376,1376,0
20231018,124900,34551914,1376,1376,1376,1376,1
20231018,124800,34550538,1376,1376,1376,1376,0
20231018,124700,34550538,1376,1376,1376,1376,0
20231018,124600,34550538,1376,1376,1376,1376,0
20231018,124500,34550538,1376,1376,1376,1376,0
20231018,124400,34550538,1376,1375,1376,1368,491
20231018,124300,33877400,1376,1376,1376,1376,0
20231018,124200,33877400,1376,1374,1376,1374,200
20231018,124100,33602494,1376,1373,1376,1373,3
20231018,124000,33598372,1373,1376,1376,1373,71
20231018,123900,33500834,1375,1375,1375,1375,1
20231018,123800,33499459,1376,1376,1376,1376,0
20231018,123700,33499459,1376,1376,1376,1376,7
20231018,123600,33489827,1376,1376,1376,1376,15
20231018,123500,33469187,1376,1376,1376,1376,0
20231018,123400,33469187,1376,1376,1376,1375,69
20231018,123300,33374305,1376,1376,1376,1376,3
20231018,123200,33370177,1376,1376,1376,1376,22
20231018,123100,33339905,1380,1380,1380,1380,37
20231018,123000,33288845,1380,1380,1380,1380,0
20231018,122900,33288845,1380,1379,1380,1379,1001
20231018,122800,31908465,1379,1379,1379,1379,0
20231018,122700,31908465,1379,1379,1379,1379,30
20231018,122600,31867095,1380,1380,1380,1380,0
20231018,122500,31867095,1380,1380,1380,1380,10001
20231018,122400,18065715,1381,1381,1381,1381,0
20231018,122300,18065715,1381,1381,1381,1381,24
20231018,122200,18032571,1381,1381,1381,1381,2
20231018,122100,18029809,1381,1381,1381,1381,5
20231018,122000,18022904,1387,1387,1387,1387,0
20231018,121900,18022904,1387,1387,1387,1387,0
20231018,121800,18022904,1387,1387,1387,1387,0
20231018,121700,18022904,1387,1382,1387,1382,850
20231018,121600,16844168,1387,1387,1387,1387,0
20231018,121500,16844168,1387,1387,1387,1387,0
20231018,121400,16844168,1387,1387,1387,1387,500
20231018,121300,16150668,1387,1383,1389,1383,55
20231018,121200,16074555,1380,1381,1383,1380,2174
20231018,121100,13070937,1380,1380,1380,1380,0
20231018,121000,13070937,1380,1379,1380,1379,89
20231018,120900,12948154,1380,1379,1380,1379,2001
20231018,120800,10188774,1379,1379,1379,1379,1
20231018,120700,10187395,1379,1379,1379,1379,1
20231018,120600,10186016,1377,1379,1379,1377,364
20231018,120500,9684086,1379,1379,1379,1379,0
20231018,120400,9684086,1379,1379,1379,1379,0
20231018,120300,9684086,1379,1379,1379,1379,0
20231018,120200,9684086,1379,1379,1379,1379,0
20231018,120100,9684086,1379,1379,1379,1379,11
20231018,120000,9668917,1379,1379,1379,1379,0
20231018,115900,9668917,1379,1379,1379,1379,0
20231018,115800,9668917,1379,1379,1379,1379,0
20231018,115700,9668917,1379,1379,1379,1379,0
20231018,115600,9668917,1379,1379,1379,1379,0
20231018,115500,9668917,1379,1379,1379,1379,0
20231018,115400,9668917,1379,1379,1379,1379,0
20231018,115300,9668917,1379,1379,1379,1379,0
20231018,115200,9668917,1379,1379,1379,1379,1
20231018,115100,9667538,1381,1381,1381,1381,0
20231018,115000,9667538,1381,1381,1381,1381,0
20231018,114900,9667538,1381,1381,1381,1381,0
20231018,114800,9667538,1381,1381,1381,1381,0
20231018,114700,9667538,1381,1379,1381,1379,63
20231018,114600,9580610,1379,1379,1379,1379,0
20231018,114500,9580610,1379,1379,1379,1379,2
20231018,114400,9577852,1377,1377,1377,1377,0
20231018,114300,9577852,1377,1378,1378,1377,11
20231018,114200,9562703,1379,1379,1379,1379,0
20231018,114100,9562703,1379,1378,1379,1377,21
20231018,114000,9533756,1377,1379,1379,1377,4
20231018,113900,9528243,1380,1380,1380,1380,0
20231018,113800,9528243,1380,1380,1380,1380,0
20231018,113700,9528243,1380,1380,1380,1380,0
20231018,113600,9528243,1380,1380,1380,1380,0
20231018,113500,9528243,1380,1380,1380,1380,1
20231018,113400,9526863,1375,1375,1375,1375,0
20231018,113300,9526863,1375,1375,1375,1375,0
20231018,113200,9526863,1375,1375,1375,1375,0
20231018,113100,9526863,1375,1375,1375,1375,0
20231018,113000,9526863,1375,1375,1375,1375,0
20231018,112900,9526863,1375,1375,1375,1375,0
20231018,112800,9526863,1375,1375,1375,1375,0
20231018,112700,9526863,1375,1375,1375,1375,0
20231018,112600,9526863,1375,1375,1375,1375,2
20231018,112500,9524113,1380,1380,1380,1380,0
20231018,112400,9524113,1380,1380,1380,1380,0
20231018,112300,9524113,1380,1380,1380,1380,0
20231018,112200,9524113,1380,1380,1380,1380,0
20231018,112100,9524113,1380,1380,1380,1380,1
20231018,112000,9522733,1376,1376,1376,1376,1
20231018,111900,9521357,1377,1380,1380,1377,4
20231018,111800,9515843,1379,1379,1379,1379,1
20231018,111700,9514464,1371,1371,1371,1371,0
20231018,111600,9514464,1371,1371,1371,1371,0
20231018,111500,9514464,1371,1371,1371,1371,20
20231018,111400,9487044,1381,1381,1381,1381,0
20231018,111300,9487044,1381,1381,1381,1381,0
20231018,111200,9487044,1381,1381,1381,1381,0
20231018,111100,9487044,1381,1381,1381,1381,0
20231018,111000,9487044,1381,1381,1381,1381,0
20231018,110900,9487044,1381,1381,1381,1381,0
20231018,110800,9487044,1381,1378,1381,1378,12
20231018,110700,9470502,1368,1368,1368,1368,0
20231018,110600,9470502,1368,1368,1368,1368,0
20231018,110500,9470502,1368,1368,1368,1368,0
20231018,110400,9470502,1368,1368,1368,1368,0
20231018,110300,9470502,1368,1368,1368,1368,0
20231018,110200,9470502,1368,1368,1368,1368,1
20231018,110100,9469134,1377,1377,1377,1377,0
20231018,110000,9469134,1377,1377,1377,1377,0
20231018,105900,9469134,1377,1377,1377,1377,60
20231018,105800,9386514,1383,1383,1383,1383,0
20231018,105700,9386514,1383,1383,1383,1383,0
20231018,105600,9386514,1383,1383,1383,1383,0
20231018,105500,9386514,1383,1383,1383,1383,0
20231018,105400,9386514,1383,1383,1383,1383,0
20231018,105300,9386514,1383,1383,1383,1383,0
20231018,105200,9386514,1383,1383,1383,1383,0
20231018,105100,9386514,1383,1383,1383,1383,0
20231018,105000,9386514,1383,1375,1383,1375,9
20231018,104900,9374114,1365,1365,1365,1365,0
20231018,104800,9374114,1365,1365,1365,1365,0
20231018,104700,9374114,1365,1365,1365,1365,0
20231018,104600,9374114,1365,1373,1373,1365,600
20231018,104500,8553446,1375,1375,1375,1375,0
20231018,104400,8553446,1375,1375,1375,1375,11
20231018,104300,8538321,1375,1375,1375,1375,10
20231018,104200,8524571,1375,1375,1375,1375,0
20231018,104100,8524571,1375,1374,1375,1374,3
20231018,104000,8520447,1374,1374,1374,1373,23
20231018,103900,8488866,1374,1374,1374,1374,0
20231018,103800,8488866,1374,1374,1374,1374,0
20231018,103700,8488866,1374,1374,1374,1374,524
20231018,103600,7768890,1375,1375,1375,1375,2
20231018,103500,7766140,1375,1375,1375,1375,0
20231018,103400,7766140,1375,1375,1375,1375,70
20231018,103300,7669890,1377,1377,1377,1377,0
20231018,103200,7669890,1377,1377,1377,1377,0
20231018,103100,7669890,1377,1377,1377,1377,2
20231018,103000,7667136,1377,1380,1380,1377,416
20231018,102900,7094297,1380,1380,1380,1380,85
20231018,102800,6976997,1381,1381,1381,1381,0
20231018,102700,6976997,1381,1380,1381,1380,7
20231018,102600,6967336,1380,1380,1380,1380,0
20231018,102500,6967336,1380,1380,1380,1380,0
20231018,102400,6967336,1380,1380,1380,1380,0
20231018,102300,6967336,1380,1380,1380,1380,1
20231018,102200,6965956,1377,1377,1377,1377,0
20231018,102100,6965956,1377,1377,1377,1377,1
20231018,102000,6964579,1381,1381,1381,1381,30
20231018,101900,6923149,1381,1381,1381,1381,0
20231018,101800,6923149,1381,1381,1381,1381,0
20231018,101700,6923149,1381,1381,1381,1381,0
20231018,101600,6923149,1381,1381,1381,1381,4
20231018,101500,6917625,1381,1381,1381,1381,20
20231018,101400,6890005,1382,1382,1382,1382,0
20231018,101300,6890005,1382,1382,1382,1382,0
20231018,101200,6890005,1382,1382,1382,1382,0
20231018,101100,6890005,1382,1382,1382,1382,0
20231018,101000,6890005,1382,1382,1382,1382,0
20231018,100900,6890005,1382,1382,1382,1382,0
20231018,100800,6890005,1382,1377,1382,1377,9
20231018,100700,6877607,1377,1377,1377,1377,1
20231018,100600,6876230,1375,1376,1376,1375,99
20231018,100500,6740042,1376,1377,1377,1376,124
20231018,100400,6569316,1383,1383,1383,1383,0
20231018,100300,6569316,1383,1383,1383,1383,25
20231018,100200,6534741,1383,1383,1383,1383,0
20231018,100100,6534741,1383,1383,1383,1383,0
20231018,100000,6534741,1383,1383,1383,1383,0
20231018,095900,6534741,1383,1383,1383,1383,0
20231018,095800,6534741,1383,1383,1383,1383,0
20231018,095700,6534741,1383,1377,1383,1377,29
20231018,095600,6494802,1384,1384,1384,1384,0
20231018,095500,6494802,1384,1384,1384,1384,0
20231018,095400,6494802,1384,1376,1384,1376,3
20231018,095300,6490666,1384,1379,1385,1376,193
20231018,095200,6224463,1386,1386,1386,1386,0
20231018,095100,6224463,1386,1381,1386,1381,6
20231018,095000,6216172,1386,1386,1386,1386,0
20231018,094900,6216172,1386,1386,1386,1386,0
20231018,094800,6216172,1386,1386,1386,1386,0
20231018,094700,6216172,1386,1386,1386,1386,0
20231018,094600,6216172,1386,1386,1386,1386,0
20231018,094500,6216172,1386,1386,1386,1386,0
20231018,094400,6216172,1386,1386,1386,1386,0
20231018,094300,6216172,1386,1386,1386,1386,0
20231018,094200,6216172,1386,1386,1386,1386,2
20231018,094100,6213400,1386,1386,1386,1386,1
20231018,094000,6212014,1386,1386,1386,1386,0
20231018,093900,6212014,1386,1386,1386,1386,0
20231018,093800,6212014,1386,1386,1386,1386,0
20231018,093700,6212014,1386,1386,1386,1386,0
20231018,093600,6212014,1386,1386,1386,1386,0
20231018,093500,6212014,1386,1386,1386,1386,3
20231018,093400,6207856,1386,1386,1386,1386,1
20231018,093300,6206470,1386,1386,1386,1386,2
20231018,093200,6203698,1386,1386,1386,1386,11
20231018,093100,6188452,1386,1386,1386,1386,1
20231018,093000,6187066,1381,1381,1381,1381,1
20231018,092900,6185685,1386,1386,1386,1386,12
20231018,092800,6169053,1386,1386,1386,1386,10
20231018,092700,6155193,1390,1390,1390,1390,0
20231018,092600,6155193,1390,1390,1390,1390,0
20231018,092500,6155193,1390,1390,1390,1390,0
20231018,092400,6155193,1390,1390,1390,1390,0
20231018,092300,6155193,1390,1390,1390,1390,0
20231018,092200,6155193,1390,1387,1390,1387,2
20231018,092100,6152416,1384,1381,1384,1381,98
20231018,092000,6017075,1381,1375,1381,1375,4
20231018,091900,6011561,1373,1377,1377,1360,1464
20231018,091800,4017902,1381,1380,1381,1380,38
20231018,091700,3965459,1386,1386,1386,1386,0
20231018,091600,3965459,1386,1386,1386,1386,0
20231018,091500,3965459,1386,1386,1386,1386,0
20231018,091400,3965459,1386,1386,1386,1386,0
20231018,091300,3965459,1386,1386,1386,1383,716
20231018,091200,2973125,1386,1386,1386,1386,1
20231018,091100,2971739,1386,1386,1386,1386,0
20231018,091000,2971739,1386,1386,1386,1386,5
20231018,090900,2964809,1386,1385,1386,1385,95
20231018,090800,2833229,1386,1386,1386,1386,3
20231018,090700,2829071,1386,1386,1386,1386,5
20231018,090600,2822141,1386,1386,1386,1386,2
20231018,090500,2819369,1387,1387,1387,1387,0
20231018,090400,2819369,1387,1390,1391,1387,407
20231018,090300,2254637,1391,1391,1391,1390,834
20231018,090200,1095044,1397,1397,1397,1397,0
20231018,090100,1095044,1397,1397,1397,1397,1
20231018,090000,1093647,1393,1397,1397,1393,783