stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231017,185500,160102268,357,357,357,357,30600
20231017,185400,160102268,357,357,357,357,0
20231017,185300,160102268,357,357,357,357,0
20231017,185200,160102268,357,357,357,357,0
20231017,185100,160102268,357,357,357,357,0
20231017,185000,160102268,357,357,357,357,0
20231017,184900,160102268,357,357,357,357,0
20231017,184800,160102268,357,357,357,357,0
20231017,184700,160102268,357,357,357,357,0
20231017,184600,160102268,357,357,357,357,0
20231017,184500,160102268,357,357,357,357,0
20231017,184400,160102268,357,357,357,357,0
20231017,184300,160102268,357,357,357,357,0
20231017,184200,160102268,357,357,357,357,0
20231017,184100,160102268,357,357,357,357,0
20231017,184000,160102268,357,357,357,357,0
20231017,183900,160102268,357,357,357,357,0
20231017,183800,160102268,357,357,357,357,0
20231017,183700,160102268,357,357,357,357,0
20231017,183600,160102268,357,357,357,357,0
20231017,183500,160102268,357,357,357,357,0
20231017,183400,160102268,357,357,357,357,0
20231017,183300,160102268,357,357,357,357,0
20231017,183200,160102268,357,357,357,357,0
20231017,183100,160102268,357,357,357,357,0
20231017,183000,160102268,357,357,357,357,0
20231017,182900,160102268,357,357,357,357,0
20231017,182800,160102268,357,357,357,357,0
20231017,182700,160102268,357,357,357,357,0
20231017,182600,160102268,357,357,357,357,0
20231017,182500,160102268,357,357,357,357,30600
20231017,182400,160102268,357,357,357,357,0
20231017,182300,160102268,357,357,357,357,0
20231017,182200,160102268,357,357,357,357,0
20231017,182100,160102268,357,357,357,357,0
20231017,182000,160102268,357,357,357,357,0
20231017,181900,160102268,357,357,357,357,0
20231017,181800,160102268,357,357,357,357,0
20231017,181700,160102268,357,357,357,357,0
20231017,181600,160102268,357,357,357,357,0
20231017,181500,160102268,357,357,357,357,0
20231017,181400,160102268,357,357,357,357,0
20231017,181300,160102268,357,357,357,357,0
20231017,181200,160102268,357,357,357,357,0
20231017,181100,160102268,357,357,357,357,0
20231017,181000,160102268,357,357,357,357,0
20231017,180900,160102268,357,357,357,357,0
20231017,180800,160102268,357,357,357,357,0
20231017,180700,160102268,357,357,357,357,0
20231017,180600,160102268,357,357,357,357,0
20231017,180500,160102268,357,357,357,357,0
20231017,180400,160102268,357,357,357,357,0
20231017,180300,160102268,357,357,357,357,0
20231017,180200,160102268,357,357,357,357,0
20231017,180100,160102268,357,357,357,357,0
20231017,180000,160102268,357,357,357,357,0
20231017,175900,160102268,357,357,357,357,0
20231017,175800,160102268,357,357,357,357,0
20231017,175700,160102268,357,357,357,357,0
20231017,175600,160102268,357,357,357,357,0
20231017,175500,160102268,357,357,357,357,30600
20231017,175400,160102268,357,357,357,357,0
20231017,175300,160102268,357,357,357,357,0
20231017,175200,160102268,357,357,357,357,0
20231017,175100,160102268,357,357,357,357,0
20231017,175000,160102268,357,357,357,357,0
20231017,174900,160102268,357,357,357,357,0
20231017,174800,160102268,357,357,357,357,0
20231017,174700,160102268,357,357,357,357,0
20231017,174600,160102268,357,357,357,357,0
20231017,174500,160102268,357,357,357,357,0
20231017,174400,160102268,357,357,357,357,0
20231017,174300,160102268,357,357,357,357,0
20231017,174200,160102268,357,357,357,357,0
20231017,174100,160102268,357,357,357,357,0
20231017,174000,160102268,357,357,357,357,0
20231017,173900,160102268,357,357,357,357,0
20231017,173800,160102268,357,357,357,357,0
20231017,173700,160102268,357,357,357,357,0
20231017,173600,160102268,357,357,357,357,0
20231017,173500,160102268,357,357,357,357,0
20231017,173400,160102268,357,357,357,357,0
20231017,173300,160102268,357,357,357,357,0
20231017,173200,160102268,357,357,357,357,0
20231017,173100,160102268,357,357,357,357,0
20231017,173000,160102268,357,357,357,357,0
20231017,172900,160102268,357,357,357,357,0
20231017,172800,160102268,357,357,357,357,0
20231017,172700,160102268,357,357,357,357,0
20231017,172600,160102268,357,357,357,357,0
20231017,172500,160102268,357,357,357,357,30600
20231017,172400,160102268,357,357,357,357,0
20231017,172300,160102268,357,357,357,357,0
20231017,172200,160102268,357,357,357,357,0
20231017,172100,160102268,357,357,357,357,0
20231017,172000,160102268,357,357,357,357,0
20231017,171900,160102268,357,357,357,357,0
20231017,171800,160102268,357,357,357,357,0
20231017,171700,160102268,357,357,357,357,0
20231017,171600,160102268,357,357,357,357,0
20231017,171500,160102268,357,357,357,357,0
20231017,171400,160102268,357,357,357,357,0
20231017,171300,160102268,357,357,357,357,0
20231017,171200,160102268,357,357,357,357,0
20231017,171100,160102268,357,357,357,357,0
20231017,171000,160102268,357,357,357,357,0
20231017,170900,160102268,357,357,357,357,0
20231017,170800,160102268,357,357,357,357,0
20231017,170700,160102268,357,357,357,357,0
20231017,170600,160102268,357,357,357,357,0
20231017,170500,160102268,357,357,357,357,0
20231017,170400,160102268,357,357,357,357,0
20231017,170300,160102268,357,357,357,357,0
20231017,170200,160102268,357,357,357,357,0
20231017,170100,160102268,357,357,357,357,0
20231017,170000,160102268,357,357,357,357,0
20231017,165900,160102268,357,357,357,357,0
20231017,165800,160102268,357,357,357,357,0
20231017,165700,160102268,357,357,357,357,0
20231017,165600,160102268,357,357,357,357,0
20231017,165500,160102268,357,357,357,357,30600
20231017,165400,160102268,357,357,357,357,0
20231017,165300,160102268,357,357,357,357,0
20231017,165200,160102268,357,357,357,357,0
20231017,165100,160102268,357,357,357,357,0
20231017,165000,160102268,357,357,357,357,0
20231017,164900,160102268,357,357,357,357,0
20231017,164800,160102268,357,357,357,357,0
20231017,164700,160102268,357,357,357,357,0
20231017,164600,160102268,357,357,357,357,0
20231017,164500,160102268,357,357,357,357,0
20231017,164400,160102268,357,357,357,357,0
20231017,164300,160102268,357,357,357,357,0
20231017,164200,160102268,357,357,357,357,0
20231017,164100,160102268,357,357,357,357,0
20231017,164000,160102268,357,357,357,357,0
20231017,163900,160102268,357,357,357,357,0
20231017,163800,160102268,357,357,357,357,0
20231017,163700,160102268,357,357,357,357,0
20231017,163600,160102268,357,357,357,357,0
20231017,163500,160102268,357,357,357,357,0
20231017,163400,160102268,357,357,357,357,0
20231017,163300,160102268,357,357,357,357,0
20231017,163200,160102268,357,357,357,357,0
20231017,163100,160102268,357,357,357,357,0
20231017,163000,160102268,357,357,357,357,0
20231017,162900,160102268,357,357,357,357,0
20231017,162800,160102268,357,357,357,357,0
20231017,162700,160102268,357,357,357,357,0
20231017,162600,160102268,357,357,357,357,0
20231017,162500,160102268,357,357,357,357,30600
20231017,162400,160102268,357,357,357,357,0
20231017,162300,160102268,357,357,357,357,0
20231017,162200,160102268,357,357,357,357,0
20231017,162100,160102268,357,357,357,357,0
20231017,162000,160102268,357,357,357,357,0
20231017,161900,160102268,357,357,357,357,0
20231017,161800,160102268,357,357,357,357,0
20231017,161700,160102268,357,357,357,357,0
20231017,161600,160102268,357,357,357,357,0
20231017,161500,160102268,357,357,357,357,0
20231017,161400,160102268,357,357,357,357,0
20231017,161300,160102268,357,357,357,357,0
20231017,161200,160102268,357,357,357,357,0
20231017,161100,160102268,357,357,357,357,0
20231017,161000,160102268,357,357,357,357,0
20231017,160900,160102268,357,357,357,357,0
20231017,160800,160102268,357,357,357,357,0
20231017,160700,160102268,357,357,357,357,0
20231017,160600,160102268,357,357,357,357,0
20231017,160500,160102268,357,357,357,357,0
20231017,160400,160102268,357,357,357,357,0
20231017,160300,160102268,357,357,357,357,0
20231017,160200,160102268,357,357,357,357,0
20231017,160100,160102268,357,357,357,357,0
20231017,160000,160102268,357,357,357,357,0
20231017,155900,160102268,357,357,357,357,0
20231017,155800,160102268,357,357,357,357,0
20231017,155700,160102268,357,357,357,357,0
20231017,155600,160102268,357,357,357,357,0
20231017,155500,160102268,357,357,357,357,30600
20231017,155400,160102268,357,357,357,357,0
20231017,155300,160102268,357,357,357,357,0
20231017,155200,160102268,357,357,357,357,0
20231017,155100,160102268,357,357,357,357,0
20231017,155000,160102268,357,357,357,357,0
20231017,154900,160102268,357,357,357,357,0
20231017,154800,160102268,357,357,357,357,0
20231017,154700,160102268,357,357,357,357,0
20231017,154600,160102268,357,357,357,357,0
20231017,154500,160102268,357,357,357,357,0
20231017,154400,160102268,357,357,357,357,0
20231017,154300,160102268,357,357,357,357,0
20231017,154200,160102268,357,357,357,357,0
20231017,154100,160102268,357,357,357,357,0
20231017,154000,160102268,357,357,357,357,0
20231017,153900,160102268,357,357,357,357,0
20231017,153800,160102268,357,357,357,357,0
20231017,153700,160102268,357,357,357,357,0
20231017,153600,160102268,357,357,357,357,0
20231017,153500,160102268,357,357,357,357,0
20231017,153400,160102268,357,357,357,357,0
20231017,153300,160102268,357,357,357,357,0
20231017,153200,160102268,357,357,357,357,0
20231017,153100,160102268,357,357,357,357,0
20231017,153000,160102268,357,357,357,357,30600
20231017,152900,149178068,350,350,350,350,0
20231017,152800,149178068,350,350,350,350,0
20231017,152700,149178068,350,350,350,350,0
20231017,152600,149178068,350,350,350,350,0
20231017,152500,149178068,350,350,350,350,0
20231017,152400,149178068,350,350,350,350,0
20231017,152300,149178068,350,350,350,350,0
20231017,152200,149178068,350,350,350,350,0
20231017,152100,149178068,350,350,350,350,0
20231017,152000,149178068,350,350,350,350,0
20231017,151900,149178068,350,350,350,350,0
20231017,151800,149178068,350,350,350,350,2484
20231017,151700,148308668,350,350,350,350,1536
20231017,151600,147771068,350,350,350,350,0
20231017,151500,147771068,350,350,350,350,0
20231017,151400,147771068,350,350,350,350,2
20231017,151300,147770368,350,350,350,350,0
20231017,151200,147770368,350,350,350,350,2
20231017,151100,147769668,349,349,349,349,0
20231017,151000,147769668,349,349,349,349,2
20231017,150900,147768970,350,350,350,350,43
20231017,150800,147753920,350,350,350,350,0
20231017,150700,147753920,350,350,350,350,0
20231017,150600,147753920,350,350,350,350,0
20231017,150500,147753920,350,349,350,348,6111
20231017,150400,145625245,350,350,350,350,10
20231017,150300,145621745,350,350,350,350,0
20231017,150200,145621745,350,350,350,350,0
20231017,150100,145621745,350,350,350,350,2087
20231017,150000,144891295,350,349,350,349,509
20231017,145900,144713653,350,350,350,350,1
20231017,145800,144713303,349,349,349,349,2
20231017,145700,144712605,350,350,350,350,209
20231017,145600,144639455,351,351,351,351,0
20231017,145500,144639455,351,351,351,351,0
20231017,145400,144639455,351,351,351,351,0
20231017,145300,144639455,351,351,351,351,0
20231017,145200,144639455,351,351,351,351,5
20231017,145100,144637700,351,350,351,350,301
20231017,145000,144532349,350,350,350,350,1
20231017,144900,144531999,350,350,350,350,1
20231017,144800,144531649,351,351,351,351,0
20231017,144700,144531649,351,351,351,351,0
20231017,144600,144531649,351,351,351,351,0
20231017,144500,144531649,351,351,351,351,0
20231017,144400,144531649,351,351,351,351,150
20231017,144300,144478999,351,351,351,351,0
20231017,144200,144478999,351,351,351,351,2
20231017,144100,144478297,349,350,350,349,400
20231017,144000,144338412,351,351,351,351,0
20231017,143900,144338412,351,351,351,351,0
20231017,143800,144338412,351,351,351,351,0
20231017,143700,144338412,351,351,351,351,0
20231017,143600,144338412,351,351,351,351,0
20231017,143500,144338412,351,351,351,351,0
20231017,143400,144338412,351,351,351,351,14
20231017,143300,144333498,351,351,351,351,0
20231017,143200,144333498,351,351,351,351,0
20231017,143100,144333498,351,351,351,351,0
20231017,143000,144333498,351,351,351,351,0
20231017,142900,144333498,351,351,351,351,0
20231017,142800,144333498,351,350,351,350,3237
20231017,142700,143200311,351,351,351,351,0
20231017,142600,143200311,351,351,351,351,0
20231017,142500,143200311,351,351,351,351,1550
20231017,142400,142656261,351,351,351,351,1110
20231017,142300,142266651,350,350,350,350,0
20231017,142200,142266651,350,350,350,350,0
20231017,142100,142266651,350,350,350,350,0
20231017,142000,142266651,350,351,351,350,8245
20231017,141900,139376656,351,353,353,351,510
20231017,141800,139197626,352,352,352,352,572
20231017,141700,138996282,352,352,352,352,0
20231017,141600,138996282,352,352,352,352,0
20231017,141500,138996282,352,352,352,352,0
20231017,141400,138996282,352,352,352,352,210
20231017,141300,138922362,352,352,352,352,0
20231017,141200,138922362,352,352,352,352,0
20231017,141100,138922362,352,352,352,352,0
20231017,141000,138922362,352,352,352,352,0
20231017,140900,138922362,352,352,352,352,29
20231017,140800,138912154,352,352,352,352,0
20231017,140700,138912154,352,352,352,352,0
20231017,140600,138912154,352,352,352,352,0
20231017,140500,138912154,352,352,352,352,22
20231017,140400,138904410,352,352,352,352,37
20231017,140300,138891386,353,352,353,352,574
20231017,140200,138689337,352,352,352,352,0
20231017,140100,138689337,352,352,352,352,0
20231017,140000,138689337,352,352,352,352,0
20231017,135900,138689337,352,352,352,352,2455
20231017,135800,137825177,353,353,353,353,236
20231017,135700,137741869,352,352,352,352,0
20231017,135600,137741869,352,352,352,352,0
20231017,135500,137741869,352,352,352,352,0
20231017,135400,137741869,352,352,352,352,0
20231017,135300,137741869,352,352,352,352,0
20231017,135200,137741869,352,352,352,352,0
20231017,135100,137741869,352,352,352,352,0
20231017,135000,137741869,352,352,352,352,0
20231017,134900,137741869,352,352,352,352,0
20231017,134800,137741869,352,352,352,352,50
20231017,134700,137724269,352,352,352,352,0
20231017,134600,137724269,352,352,352,352,0
20231017,134500,137724269,352,352,352,352,0
20231017,134400,137724269,352,352,352,352,0
20231017,134300,137724269,352,352,352,352,0
20231017,134200,137724269,352,352,352,352,0
20231017,134100,137724269,352,352,352,352,17
20231017,134000,137718285,352,352,352,352,0
20231017,133900,137718285,352,352,352,352,0
20231017,133800,137718285,352,352,352,352,0
20231017,133700,137718285,352,352,352,352,2500
20231017,133600,136838285,352,352,352,352,0
20231017,133500,136838285,352,352,352,352,0
20231017,133400,136838285,352,352,352,352,0
20231017,133300,136838285,352,352,352,352,111
20231017,133200,136799213,352,352,352,352,1
20231017,133100,136798861,352,351,352,351,6000
20231017,133000,134688000,351,351,351,351,59
20231017,132900,134667291,351,351,351,351,237
20231017,132800,134584104,351,351,351,351,0
20231017,132700,134584104,351,351,351,351,0
20231017,132600,134584104,351,351,351,351,10
20231017,132500,134580594,351,351,351,351,0
20231017,132400,134580594,351,351,351,351,0
20231017,132300,134580594,351,351,351,351,0
20231017,132200,134580594,351,351,351,351,0
20231017,132100,134580594,351,351,351,351,0
20231017,132000,134580594,351,351,351,351,0
20231017,131900,134580594,351,351,351,351,0
20231017,131800,134580594,351,351,351,351,0
20231017,131700,134580594,351,351,351,351,0
20231017,131600,134580594,351,351,351,351,0
20231017,131500,134580594,351,351,351,351,0
20231017,131400,134580594,351,351,351,351,0
20231017,131300,134580594,351,351,351,351,0
20231017,131200,134580594,351,351,351,351,0
20231017,131100,134580594,351,351,351,351,18
20231017,131000,134574276,351,351,351,351,2
20231017,130900,134573574,350,350,350,350,2
20231017,130800,134572874,351,351,351,351,2
20231017,130700,134572172,350,350,350,350,1
20231017,130600,134571822,350,350,350,350,1
20231017,130500,134571472,351,351,351,351,2
20231017,130400,134570770,351,351,351,351,0
20231017,130300,134570770,351,351,351,351,0
20231017,130200,134570770,351,351,351,351,0
20231017,130100,134570770,351,351,351,351,0
20231017,130000,134570770,351,351,351,351,0
20231017,125900,134570770,351,351,351,351,30
20231017,125800,134560240,351,351,351,351,1
20231017,125700,134559889,351,351,351,351,2
20231017,125600,134559187,350,350,350,350,1
20231017,125500,134558837,351,351,351,351,2
20231017,125400,134558135,351,351,351,351,0
20231017,125300,134558135,351,351,351,351,0
20231017,125200,134558135,351,351,351,351,0
20231017,125100,134558135,351,351,351,351,8
20231017,125000,134555327,352,352,352,352,0
20231017,124900,134555327,352,352,352,352,0
20231017,124800,134555327,352,351,352,351,6548
20231017,124700,132256976,352,352,352,352,0
20231017,124600,132256976,352,352,352,352,0
20231017,124500,132256976,352,352,352,352,0
20231017,124400,132256976,352,352,352,352,0
20231017,124300,132256976,352,352,352,352,4
20231017,124200,132255568,352,352,352,352,0
20231017,124100,132255568,352,352,352,352,4
20231017,124000,132254160,351,351,351,351,498
20231017,123900,132079362,351,351,351,351,2
20231017,123800,132078660,351,351,351,351,0
20231017,123700,132078660,351,351,351,351,1000
20231017,123600,131727660,351,351,351,351,0
20231017,123500,131727660,351,351,351,351,0
20231017,123400,131727660,351,351,351,351,0
20231017,123300,131727660,351,351,351,351,1
20231017,123200,131727309,350,350,350,350,0
20231017,123100,131727309,350,350,350,350,0
20231017,123000,131727309,350,350,350,350,9608
20231017,122900,128364509,350,350,350,350,0
20231017,122800,128364509,350,350,350,350,0
20231017,122700,128364509,350,350,350,350,0
20231017,122600,128364509,350,350,350,350,2
20231017,122500,128363809,350,350,350,350,0
20231017,122400,128363809,350,350,350,350,0
20231017,122300,128363809,350,351,351,350,16965
20231017,122200,122425886,351,351,351,351,3274
20231017,122100,121276712,351,351,351,351,0
20231017,122000,121276712,351,351,351,351,200
20231017,121900,121206512,351,351,351,351,0
20231017,121800,121206512,351,351,351,351,0
20231017,121700,121206512,351,351,351,351,0
20231017,121600,121206512,351,351,351,351,0
20231017,121500,121206512,351,351,351,351,24
20231017,121400,121198088,352,352,352,352,0
20231017,121300,121198088,352,352,352,352,1
20231017,121200,121197736,351,351,351,351,0
20231017,121100,121197736,351,351,351,351,0
20231017,121000,121197736,351,351,351,351,0
20231017,120900,121197736,351,351,351,351,0
20231017,120800,121197736,351,351,351,351,0
20231017,120700,121197736,351,351,351,351,0
20231017,120600,121197736,351,351,351,351,0
20231017,120500,121197736,351,351,351,351,0
20231017,120400,121197736,351,351,351,351,0
20231017,120300,121197736,351,351,351,351,0
20231017,120200,121197736,351,351,351,351,1
20231017,120100,121197385,351,351,351,351,0
20231017,120000,121197385,351,351,351,351,0
20231017,115900,121197385,351,351,351,351,0
20231017,115800,121197385,351,351,351,351,2325
20231017,115700,120381310,352,352,352,352,0
20231017,115600,120381310,352,352,352,352,0
20231017,115500,120381310,352,352,352,352,1
20231017,115400,120380958,352,352,352,352,0
20231017,115300,120380958,352,352,352,352,1
20231017,115200,120380606,352,352,352,352,0
20231017,115100,120380606,352,352,352,352,1681
20231017,115000,119788894,352,352,352,352,0
20231017,114900,119788894,352,352,352,352,0
20231017,114800,119788894,352,352,352,352,0
20231017,114700,119788894,352,352,352,352,0
20231017,114600,119788894,352,352,352,352,0
20231017,114500,119788894,352,352,352,352,0
20231017,114400,119788894,352,352,352,352,0
20231017,114300,119788894,352,352,352,352,3
20231017,114200,119787838,352,352,352,352,0
20231017,114100,119787838,352,352,352,352,1
20231017,114000,119787486,352,352,352,352,0
20231017,113900,119787486,352,352,352,352,0
20231017,113800,119787486,352,352,352,352,0
20231017,113700,119787486,352,352,352,352,57
20231017,113600,119767422,352,352,352,352,1
20231017,113500,119767070,351,351,351,351,1
20231017,113400,119766719,351,351,352,351,2002
20231017,113300,119064016,352,352,352,352,2
20231017,113200,119063312,351,352,352,351,50
20231017,113100,119045714,352,351,352,351,10
20231017,113000,119042195,351,352,352,351,2
20231017,112900,119041492,352,352,352,352,2
20231017,112800,119040788,352,352,352,352,0
20231017,112700,119040788,352,351,352,351,2
20231017,112600,119040085,351,351,351,351,3
20231017,112500,119039032,352,352,352,352,3
20231017,112400,119037976,352,351,352,351,8171
20231017,112300,116169954,350,351,351,350,3
20231017,112200,116168903,350,351,351,350,2
20231017,112100,116168202,351,351,351,351,2
20231017,112000,116167500,350,350,350,350,1
20231017,111900,116167150,350,351,351,350,2
20231017,111800,116166449,351,351,351,351,1
20231017,111700,116166098,350,350,350,350,0
20231017,111600,116166098,350,350,350,350,1
20231017,111500,116165748,350,350,350,350,1000
20231017,111400,115815748,350,350,350,350,3
20231017,111300,115814698,351,351,351,351,4
20231017,111200,115813294,350,350,350,350,1
20231017,111100,115812944,350,350,350,350,0
20231017,111000,115812944,350,350,350,350,2
20231017,110900,115812244,350,350,350,350,1
20231017,110800,115811894,351,350,351,350,1001
20231017,110700,115461543,351,351,351,351,0
20231017,110600,115461543,351,351,351,351,0
20231017,110500,115461543,351,351,351,351,0
20231017,110400,115461543,351,351,351,351,0
20231017,110300,115461543,351,351,351,351,0
20231017,110200,115461543,351,351,351,351,0
20231017,110100,115461543,351,351,351,351,0
20231017,110000,115461543,351,351,351,351,0
20231017,105900,115461543,351,350,351,350,6604
20231017,105800,113146737,350,350,350,350,1
20231017,105700,113146387,349,349,349,349,0
20231017,105600,113146387,349,349,349,349,0
20231017,105500,113146387,349,349,349,349,3897
20231017,105400,111786334,349,349,349,349,0
20231017,105300,111786334,349,349,349,349,0
20231017,105200,111786334,349,349,349,349,29
20231017,105100,111776213,349,349,349,349,0
20231017,105000,111776213,349,349,349,349,0
20231017,104900,111776213,349,349,349,349,10
20231017,104800,111772723,349,349,349,349,0
20231017,104700,111772723,349,349,349,349,0
20231017,104600,111772723,349,349,349,349,0
20231017,104500,111772723,349,349,349,349,17
20231017,104400,111766790,349,349,349,349,0
20231017,104300,111766790,349,349,349,349,0
20231017,104200,111766790,349,349,349,349,0
20231017,104100,111766790,349,349,349,349,84
20231017,104000,111737474,348,348,348,348,0
20231017,103900,111737474,348,348,348,348,0
20231017,103800,111737474,348,348,348,348,0
20231017,103700,111737474,348,348,348,348,500
20231017,103600,111563474,348,348,348,348,0
20231017,103500,111563474,348,348,348,348,0
20231017,103400,111563474,348,348,348,348,0
20231017,103300,111563474,348,348,348,348,1923
20231017,103200,110894270,348,348,348,348,0
20231017,103100,110894270,348,348,348,348,1
20231017,103000,110893922,349,349,349,349,0
20231017,102900,110893922,349,349,349,349,0
20231017,102800,110893922,349,349,349,349,0
20231017,102700,110893922,349,349,349,349,0
20231017,102600,110893922,349,349,349,349,0
20231017,102500,110893922,349,348,349,348,2
20231017,102400,110893225,349,349,349,348,291
20231017,102300,110791955,349,349,349,349,3
20231017,102200,110790908,347,349,349,347,3958
20231017,102100,109417478,351,351,351,351,4
20231017,102000,109416074,347,349,351,347,8002
20231017,101900,106632641,349,350,350,349,4002
20231017,101800,105235942,349,350,350,349,4000
20231017,101700,103836167,351,351,351,351,0
20231017,101600,103836167,351,351,351,351,0
20231017,101500,103836167,351,351,351,351,1669
20231017,101400,103250348,352,352,352,352,0
20231017,101300,103250348,352,352,352,352,0
20231017,101200,103250348,352,352,352,352,0
20231017,101100,103250348,352,352,352,351,513
20231017,101000,103070282,352,353,353,352,36607
20231017,100900,90184612,352,352,352,352,2428
20231017,100800,89329956,352,352,352,352,0
20231017,100700,89329956,352,352,352,352,0
20231017,100600,89329956,352,352,352,352,1667
20231017,100500,88743172,352,352,352,352,2
20231017,100400,88742468,352,352,352,352,2
20231017,100300,88741764,352,352,352,352,301
20231017,100200,88635812,352,352,352,352,2
20231017,100100,88635108,352,352,352,352,15
20231017,100000,88629828,352,352,352,352,4
20231017,095900,88628420,352,352,352,352,100
20231017,095800,88593220,352,352,352,352,3
20231017,095700,88592164,352,352,352,352,3
20231017,095600,88591108,352,352,352,352,11
20231017,095500,88587236,352,352,352,352,1
20231017,095400,88586884,353,353,353,353,2
20231017,095300,88586178,350,351,351,350,5102
20231017,095200,86800476,351,352,352,351,4970
20231017,095100,85053491,352,352,352,352,100000
20231017,095000,49853491,352,352,352,352,238
20231017,094900,49769715,352,352,352,352,1
20231017,094800,49769363,352,353,353,352,272
20231017,094700,49673609,353,353,353,353,0
20231017,094600,49673609,353,353,353,353,0
20231017,094500,49673609,353,353,353,353,8
20231017,094400,49670785,353,353,353,353,2
20231017,094300,49670079,353,353,353,353,0
20231017,094200,49670079,353,353,353,353,0
20231017,094100,49670079,353,353,353,353,0
20231017,094000,49670079,353,353,353,353,0
20231017,093900,49670079,353,353,353,353,2
20231017,093800,49669373,353,352,353,352,8321
20231017,093700,46740380,353,353,353,353,500
20231017,093600,46563880,353,353,353,353,0
20231017,093500,46563880,353,353,353,353,0
20231017,093400,46563880,353,353,353,353,0
20231017,093300,46563880,353,353,353,353,9
20231017,093200,46560703,351,351,353,351,46
20231017,093100,46544553,351,353,353,351,281
20231017,093000,46445920,353,351,353,351,31
20231017,092900,46435037,351,351,351,351,2
20231017,092800,46434335,352,353,353,352,20
20231017,092700,46427293,351,353,353,351,6
20231017,092600,46425183,353,353,353,353,3
20231017,092500,46424124,351,351,351,351,0
20231017,092400,46424124,351,351,351,351,2
20231017,092300,46423422,353,352,353,351,702
20231017,092200,46176121,351,352,352,351,8
20231017,092100,46173308,352,352,352,352,1
20231017,092000,46172956,351,351,351,351,0
20231017,091900,46172956,351,351,351,351,3
20231017,091800,46171903,352,351,352,351,5
20231017,091700,46170145,352,352,352,352,2
20231017,091600,46169441,352,352,352,352,2
20231017,091500,46168737,352,351,352,351,101
20231017,091400,46133186,351,351,351,351,0
20231017,091300,46133186,351,351,352,351,32
20231017,091200,46121953,352,352,352,351,2505
20231017,091100,45242658,352,352,352,352,4
20231017,091000,45241250,349,349,349,349,0
20231017,090900,45241250,349,352,352,349,100001
20231017,090800,10340711,349,349,349,349,990
20231017,090700,9995201,348,349,349,348,1646
20231017,090600,9421444,349,349,349,349,1447
20231017,090500,8916441,349,353,354,349,210
20231017,090400,8842319,353,352,353,352,112
20231017,090300,8802794,351,351,351,351,577
20231017,090200,8600267,351,352,352,351,13
20231017,090100,8595692,349,351,351,348,18419
20231017,090000,2147418,351,351,351,351,6118