stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231017,192000,254923415,3040,3040,3040,3040,2028
20231017,191900,254923415,3040,3040,3040,3040,0
20231017,191800,254923415,3040,3040,3040,3040,0
20231017,191700,254923415,3040,3040,3040,3040,0
20231017,191600,254923415,3040,3040,3040,3040,0
20231017,191500,254923415,3040,3040,3040,3040,0
20231017,191400,254923415,3040,3040,3040,3040,0
20231017,191300,254923415,3040,3040,3040,3040,0
20231017,191200,254923415,3040,3040,3040,3040,0
20231017,191100,254923415,3040,3040,3040,3040,0
20231017,191000,254923415,3040,3040,3040,3040,0
20231017,190900,254923415,3040,3040,3040,3040,0
20231017,190800,254923415,3040,3040,3040,3040,0
20231017,190700,254923415,3040,3040,3040,3040,0
20231017,190600,254923415,3040,3040,3040,3040,0
20231017,190500,254923415,3040,3040,3040,3040,0
20231017,190400,254923415,3040,3040,3040,3040,0
20231017,190300,254923415,3040,3040,3040,3040,0
20231017,190200,254923415,3040,3040,3040,3040,0
20231017,190100,254923415,3040,3040,3040,3040,0
20231017,190000,254923415,3040,3040,3040,3040,0
20231017,185900,254923415,3040,3040,3040,3040,0
20231017,185800,254923415,3040,3040,3040,3040,0
20231017,185700,254923415,3040,3040,3040,3040,0
20231017,185600,254923415,3040,3040,3040,3040,0
20231017,185500,254923415,3040,3040,3040,3040,0
20231017,185400,254923415,3040,3040,3040,3040,0
20231017,185300,254923415,3040,3040,3040,3040,0
20231017,185200,254923415,3040,3040,3040,3040,0
20231017,185100,254923415,3040,3040,3040,3040,0
20231017,185000,254923415,3040,3040,3040,3040,2028
20231017,184900,254923415,3040,3040,3040,3040,0
20231017,184800,254923415,3040,3040,3040,3040,0
20231017,184700,254923415,3040,3040,3040,3040,0
20231017,184600,254923415,3040,3040,3040,3040,0
20231017,184500,254923415,3040,3040,3040,3040,0
20231017,184400,254923415,3040,3040,3040,3040,0
20231017,184300,254923415,3040,3040,3040,3040,0
20231017,184200,254923415,3040,3040,3040,3040,0
20231017,184100,254923415,3040,3040,3040,3040,0
20231017,184000,254923415,3040,3040,3040,3040,0
20231017,183900,254923415,3040,3040,3040,3040,0
20231017,183800,254923415,3040,3040,3040,3040,0
20231017,183700,254923415,3040,3040,3040,3040,0
20231017,183600,254923415,3040,3040,3040,3040,0
20231017,183500,254923415,3040,3040,3040,3040,0
20231017,183400,254923415,3040,3040,3040,3040,0
20231017,183300,254923415,3040,3040,3040,3040,0
20231017,183200,254923415,3040,3040,3040,3040,0
20231017,183100,254923415,3040,3040,3040,3040,0
20231017,183000,254923415,3040,3040,3040,3040,0
20231017,182900,254923415,3040,3040,3040,3040,0
20231017,182800,254923415,3040,3040,3040,3040,0
20231017,182700,254923415,3040,3040,3040,3040,0
20231017,182600,254923415,3040,3040,3040,3040,0
20231017,182500,254923415,3040,3040,3040,3040,0
20231017,182400,254923415,3040,3040,3040,3040,0
20231017,182300,254923415,3040,3040,3040,3040,0
20231017,182200,254923415,3040,3040,3040,3040,0
20231017,182100,254923415,3040,3040,3040,3040,0
20231017,182000,254923415,3040,3040,3040,3040,2028
20231017,181900,254923415,3040,3040,3040,3040,0
20231017,181800,254923415,3040,3040,3040,3040,0
20231017,181700,254923415,3040,3040,3040,3040,0
20231017,181600,254923415,3040,3040,3040,3040,0
20231017,181500,254923415,3040,3040,3040,3040,0
20231017,181400,254923415,3040,3040,3040,3040,0
20231017,181300,254923415,3040,3040,3040,3040,0
20231017,181200,254923415,3040,3040,3040,3040,0
20231017,181100,254923415,3040,3040,3040,3040,0
20231017,181000,254923415,3040,3040,3040,3040,0
20231017,180900,254923415,3040,3040,3040,3040,0
20231017,180800,254923415,3040,3040,3040,3040,0
20231017,180700,254923415,3040,3040,3040,3040,0
20231017,180600,254923415,3040,3040,3040,3040,0
20231017,180500,254923415,3040,3040,3040,3040,0
20231017,180400,254923415,3040,3040,3040,3040,0
20231017,180300,254923415,3040,3040,3040,3040,0
20231017,180200,254923415,3040,3040,3040,3040,0
20231017,180100,254923415,3040,3040,3040,3040,0
20231017,180000,254923415,3040,3040,3040,3040,0
20231017,175900,254923415,3040,3040,3040,3040,0
20231017,175800,254923415,3040,3040,3040,3040,0
20231017,175700,254923415,3040,3040,3040,3040,0
20231017,175600,254923415,3040,3040,3040,3040,0
20231017,175500,254923415,3040,3040,3040,3040,0
20231017,175400,254923415,3040,3040,3040,3040,0
20231017,175300,254923415,3040,3040,3040,3040,0
20231017,175200,254923415,3040,3040,3040,3040,0
20231017,175100,254923415,3040,3040,3040,3040,0
20231017,175000,254923415,3040,3040,3040,3040,2028
20231017,174900,254923415,3040,3040,3040,3040,0
20231017,174800,254923415,3040,3040,3040,3040,0
20231017,174700,254923415,3040,3040,3040,3040,0
20231017,174600,254923415,3040,3040,3040,3040,0
20231017,174500,254923415,3040,3040,3040,3040,0
20231017,174400,254923415,3040,3040,3040,3040,0
20231017,174300,254923415,3040,3040,3040,3040,0
20231017,174200,254923415,3040,3040,3040,3040,0
20231017,174100,254923415,3040,3040,3040,3040,0
20231017,174000,254923415,3040,3040,3040,3040,0
20231017,173900,254923415,3040,3040,3040,3040,0
20231017,173800,254923415,3040,3040,3040,3040,0
20231017,173700,254923415,3040,3040,3040,3040,0
20231017,173600,254923415,3040,3040,3040,3040,0
20231017,173500,254923415,3040,3040,3040,3040,0
20231017,173400,254923415,3040,3040,3040,3040,0
20231017,173300,254923415,3040,3040,3040,3040,0
20231017,173200,254923415,3040,3040,3040,3040,0
20231017,173100,254923415,3040,3040,3040,3040,0
20231017,173000,254923415,3040,3040,3040,3040,0
20231017,172900,254923415,3040,3040,3040,3040,0
20231017,172800,254923415,3040,3040,3040,3040,0
20231017,172700,254923415,3040,3040,3040,3040,0
20231017,172600,254923415,3040,3040,3040,3040,0
20231017,172500,254923415,3040,3040,3040,3040,0
20231017,172400,254923415,3040,3040,3040,3040,0
20231017,172300,254923415,3040,3040,3040,3040,0
20231017,172200,254923415,3040,3040,3040,3040,0
20231017,172100,254923415,3040,3040,3040,3040,0
20231017,172000,254923415,3040,3040,3040,3040,2028
20231017,171900,254923415,3040,3040,3040,3040,0
20231017,171800,254923415,3040,3040,3040,3040,0
20231017,171700,254923415,3040,3040,3040,3040,0
20231017,171600,254923415,3040,3040,3040,3040,0
20231017,171500,254923415,3040,3040,3040,3040,0
20231017,171400,254923415,3040,3040,3040,3040,0
20231017,171300,254923415,3040,3040,3040,3040,0
20231017,171200,254923415,3040,3040,3040,3040,0
20231017,171100,254923415,3040,3040,3040,3040,0
20231017,171000,254923415,3040,3040,3040,3040,0
20231017,170900,254923415,3040,3040,3040,3040,0
20231017,170800,254923415,3040,3040,3040,3040,0
20231017,170700,254923415,3040,3040,3040,3040,0
20231017,170600,254923415,3040,3040,3040,3040,0
20231017,170500,254923415,3040,3040,3040,3040,0
20231017,170400,254923415,3040,3040,3040,3040,0
20231017,170300,254923415,3040,3040,3040,3040,0
20231017,170200,254923415,3040,3040,3040,3040,0
20231017,170100,254923415,3040,3040,3040,3040,0
20231017,170000,254923415,3040,3040,3040,3040,0
20231017,165900,254923415,3040,3040,3040,3040,0
20231017,165800,254923415,3040,3040,3040,3040,0
20231017,165700,254923415,3040,3040,3040,3040,0
20231017,165600,254923415,3040,3040,3040,3040,0
20231017,165500,254923415,3040,3040,3040,3040,0
20231017,165400,254923415,3040,3040,3040,3040,0
20231017,165300,254923415,3040,3040,3040,3040,0
20231017,165200,254923415,3040,3040,3040,3040,0
20231017,165100,254923415,3040,3040,3040,3040,0
20231017,165000,254923415,3040,3040,3040,3040,2028
20231017,164900,254923415,3040,3040,3040,3040,0
20231017,164800,254923415,3040,3040,3040,3040,0
20231017,164700,254923415,3040,3040,3040,3040,0
20231017,164600,254923415,3040,3040,3040,3040,0
20231017,164500,254923415,3040,3040,3040,3040,0
20231017,164400,254923415,3040,3040,3040,3040,0
20231017,164300,254923415,3040,3040,3040,3040,0
20231017,164200,254923415,3040,3040,3040,3040,0
20231017,164100,254923415,3040,3040,3040,3040,0
20231017,164000,254923415,3040,3040,3040,3040,0
20231017,163900,254923415,3040,3040,3040,3040,0
20231017,163800,254923415,3040,3040,3040,3040,0
20231017,163700,254923415,3040,3040,3040,3040,0
20231017,163600,254923415,3040,3040,3040,3040,0
20231017,163500,254923415,3040,3040,3040,3040,0
20231017,163400,254923415,3040,3040,3040,3040,0
20231017,163300,254923415,3040,3040,3040,3040,0
20231017,163200,254923415,3040,3040,3040,3040,0
20231017,163100,254923415,3040,3040,3040,3040,0
20231017,163000,254923415,3040,3040,3040,3040,0
20231017,162900,254923415,3040,3040,3040,3040,0
20231017,162800,254923415,3040,3040,3040,3040,0
20231017,162700,254923415,3040,3040,3040,3040,0
20231017,162600,254923415,3040,3040,3040,3040,0
20231017,162500,254923415,3040,3040,3040,3040,0
20231017,162400,254923415,3040,3040,3040,3040,0
20231017,162300,254923415,3040,3040,3040,3040,0
20231017,162200,254923415,3040,3040,3040,3040,0
20231017,162100,254923415,3040,3040,3040,3040,0
20231017,162000,254923415,3040,3040,3040,3040,2028
20231017,161900,254923415,3040,3040,3040,3040,0
20231017,161800,254923415,3040,3040,3040,3040,0
20231017,161700,254923415,3040,3040,3040,3040,0
20231017,161600,254923415,3040,3040,3040,3040,0
20231017,161500,254923415,3040,3040,3040,3040,0
20231017,161400,254923415,3040,3040,3040,3040,0
20231017,161300,254923415,3040,3040,3040,3040,0
20231017,161200,254923415,3040,3040,3040,3040,0
20231017,161100,254923415,3040,3040,3040,3040,0
20231017,161000,254923415,3040,3040,3040,3040,0
20231017,160900,254923415,3040,3040,3040,3040,0
20231017,160800,254923415,3040,3040,3040,3040,0
20231017,160700,254923415,3040,3040,3040,3040,0
20231017,160600,254923415,3040,3040,3040,3040,0
20231017,160500,254923415,3040,3040,3040,3040,0
20231017,160400,254923415,3040,3040,3040,3040,0
20231017,160300,254923415,3040,3040,3040,3040,0
20231017,160200,254923415,3040,3040,3040,3040,0
20231017,160100,254923415,3040,3040,3040,3040,0
20231017,160000,254923415,3040,3040,3040,3040,0
20231017,155900,254923415,3040,3040,3040,3040,0
20231017,155800,254923415,3040,3040,3040,3040,0
20231017,155700,254923415,3040,3040,3040,3040,0
20231017,155600,254923415,3040,3040,3040,3040,0
20231017,155500,254923415,3040,3040,3040,3040,0
20231017,155400,254923415,3040,3040,3040,3040,0
20231017,155300,254923415,3040,3040,3040,3040,0
20231017,155200,254923415,3040,3040,3040,3040,0
20231017,155100,254923415,3040,3040,3040,3040,0
20231017,155000,254923415,3040,3040,3040,3040,2028
20231017,154900,254923415,3040,3040,3040,3040,0
20231017,154800,254923415,3040,3040,3040,3040,0
20231017,154700,254923415,3040,3040,3040,3040,0
20231017,154600,254923415,3040,3040,3040,3040,0
20231017,154500,254923415,3040,3040,3040,3040,0
20231017,154400,254923415,3040,3040,3040,3040,0
20231017,154300,254923415,3040,3040,3040,3040,0
20231017,154200,254923415,3040,3040,3040,3040,0
20231017,154100,254923415,3040,3040,3040,3040,0
20231017,154000,254923415,3040,3040,3040,3040,0
20231017,153900,254923415,3040,3040,3040,3040,0
20231017,153800,254923415,3040,3040,3040,3040,0
20231017,153700,254923415,3040,3040,3040,3040,0
20231017,153600,254923415,3040,3040,3040,3040,0
20231017,153500,254923415,3040,3040,3040,3040,0
20231017,153400,254923415,3040,3040,3040,3040,0
20231017,153300,254923415,3040,3040,3040,3040,0
20231017,153200,254923415,3040,3040,3040,3040,0
20231017,153100,254923415,3040,3040,3040,3040,0
20231017,153000,254923415,3040,3040,3040,3040,2028
20231017,152900,248758295,3075,3075,3075,3075,0
20231017,152800,248758295,3075,3075,3075,3075,0
20231017,152700,248758295,3075,3075,3075,3075,0
20231017,152600,248758295,3075,3075,3075,3075,0
20231017,152500,248758295,3075,3075,3075,3075,0
20231017,152400,248758295,3075,3075,3075,3075,0
20231017,152300,248758295,3075,3075,3075,3075,0
20231017,152200,248758295,3075,3075,3075,3075,0
20231017,152100,248758295,3075,3075,3075,3075,0
20231017,152000,248758295,3075,3075,3075,3075,0
20231017,151900,248758295,3075,3075,3075,3050,3541
20231017,151800,237946880,3070,3070,3070,3070,5
20231017,151700,237931530,3075,3075,3075,3075,1
20231017,151600,237928455,3055,3055,3055,3055,262
20231017,151500,237128045,3075,3075,3075,3075,0
20231017,151400,237128045,3075,3075,3075,3075,0
20231017,151300,237128045,3075,3075,3075,3075,0
20231017,151200,237128045,3075,3075,3075,3075,1
20231017,151100,237124970,3050,3075,3075,3050,111
20231017,151000,236786395,3075,3075,3075,3075,1
20231017,150900,236783320,3050,3050,3050,3050,0
20231017,150800,236783320,3050,3050,3050,3050,2
20231017,150700,236777220,3075,3075,3075,3075,0
20231017,150600,236777220,3075,3075,3075,3075,0
20231017,150500,236777220,3075,3075,3075,3075,0
20231017,150400,236777220,3075,3075,3075,3075,0
20231017,150300,236777220,3075,3075,3075,3075,0
20231017,150200,236777220,3075,3075,3075,3075,0
20231017,150100,236777220,3075,3075,3075,3075,7
20231017,150000,236755695,3055,3055,3055,3055,100
20231017,145900,236450195,3075,3075,3075,3075,1
20231017,145800,236447120,3050,3050,3050,3050,0
20231017,145700,236447120,3050,3060,3060,3050,30
20231017,145600,236355600,3070,3070,3070,3070,0
20231017,145500,236355600,3070,3070,3070,3070,0
20231017,145400,236355600,3070,3070,3070,3070,370
20231017,145300,235219700,3060,3060,3060,3060,0
20231017,145200,235219700,3060,3060,3060,3060,0
20231017,145100,235219700,3060,3060,3060,3060,0
20231017,145000,235219700,3060,3060,3060,3060,0
20231017,144900,235219700,3060,3060,3060,3060,0
20231017,144800,235219700,3060,3060,3060,3060,0
20231017,144700,235219700,3060,3060,3060,3060,25
20231017,144600,235143200,3070,3070,3070,3070,0
20231017,144500,235143200,3070,3070,3070,3070,2
20231017,144400,235137060,3060,3060,3060,3060,79
20231017,144300,234895320,3060,3060,3060,3060,0
20231017,144200,234895320,3060,3060,3060,3060,95
20231017,144100,234604620,3060,3060,3060,3060,0
20231017,144000,234604620,3060,3060,3060,3060,0
20231017,143900,234604620,3060,3060,3060,3060,1
20231017,143800,234601560,3050,3050,3050,3050,1
20231017,143700,234598510,3060,3060,3060,3060,0
20231017,143600,234598510,3060,3060,3060,3060,0
20231017,143500,234598510,3060,3060,3060,3060,0
20231017,143400,234598510,3060,3060,3060,3060,0
20231017,143300,234598510,3060,3060,3060,3060,0
20231017,143200,234598510,3060,3060,3060,3060,0
20231017,143100,234598510,3060,3060,3060,3060,0
20231017,143000,234598510,3060,3060,3060,3060,0
20231017,142900,234598510,3060,3060,3060,3060,0
20231017,142800,234598510,3060,3060,3060,3060,0
20231017,142700,234598510,3060,3060,3060,3060,0
20231017,142600,234598510,3060,3060,3060,3060,0
20231017,142500,234598510,3060,3060,3060,3060,0
20231017,142400,234598510,3060,3060,3060,3060,0
20231017,142300,234598510,3060,3060,3060,3060,1
20231017,142200,234595450,3060,3060,3060,3060,3
20231017,142100,234586270,3060,3060,3060,3060,3
20231017,142000,234577090,3060,3060,3060,3060,0
20231017,141900,234577090,3060,3060,3060,3060,0
20231017,141800,234577090,3060,3060,3060,3060,0
20231017,141700,234577090,3060,3060,3060,3060,0
20231017,141600,234577090,3060,3060,3060,3060,0
20231017,141500,234577090,3060,3060,3060,3060,0
20231017,141400,234577090,3060,3060,3060,3060,1
20231017,141300,234574030,3050,3050,3050,3050,481
20231017,141200,233106980,3050,3050,3050,3050,38
20231017,141100,232991080,3050,3050,3050,3050,0
20231017,141000,232991080,3050,3055,3055,3050,1125
20231017,140900,229559825,3060,3060,3060,3060,0
20231017,140800,229559825,3060,3060,3060,3060,0
20231017,140700,229559825,3060,3060,3060,3060,50
20231017,140600,229406825,3060,3060,3060,3060,0
20231017,140500,229406825,3060,3060,3060,3060,0
20231017,140400,229406825,3060,3055,3060,3055,2352
20231017,140300,222209745,3055,3055,3055,3055,0
20231017,140200,222209745,3055,3055,3055,3055,0
20231017,140100,222209745,3055,3055,3055,3055,1
20231017,140000,222206690,3055,3055,3055,3055,32
20231017,135900,222108930,3055,3055,3055,3055,65
20231017,135800,221910355,3050,3050,3050,3050,9
20231017,135700,221882905,3055,3055,3055,3055,0
20231017,135600,221882905,3055,3055,3055,3055,65
20231017,135500,221684330,3055,3055,3055,3055,395
20231017,135400,220477605,3060,3060,3060,3060,163
20231017,135300,219978825,3060,3070,3070,3055,2931
20231017,135200,211007745,3080,3080,3080,3080,0
20231017,135100,211007745,3080,3080,3080,3080,0
20231017,135000,211007745,3080,3080,3080,3080,0
20231017,134900,211007745,3080,3080,3080,3080,0
20231017,134800,211007745,3080,3080,3080,3080,15
20231017,134700,210961545,3080,3080,3080,3080,0
20231017,134600,210961545,3080,3080,3080,3080,0
20231017,134500,210961545,3080,3080,3080,3080,0
20231017,134400,210961545,3080,3080,3080,3080,0
20231017,134300,210961545,3080,3080,3080,3080,0
20231017,134200,210961545,3080,3080,3080,3080,11
20231017,134100,210927665,3085,3085,3085,3085,0
20231017,134000,210927665,3085,3085,3085,3085,0
20231017,133900,210927665,3085,3085,3085,3085,10
20231017,133800,210896815,3085,3085,3085,3085,0
20231017,133700,210896815,3085,3085,3085,3085,0
20231017,133600,210896815,3085,3085,3085,3085,0
20231017,133500,210896815,3085,3085,3085,3085,0
20231017,133400,210896815,3085,3085,3085,3085,0
20231017,133300,210896815,3085,3085,3085,3085,0
20231017,133200,210896815,3085,3085,3085,3085,2000
20231017,133100,204726815,3085,3085,3085,3085,0
20231017,133000,204726815,3085,3085,3085,3085,0
20231017,132900,204726815,3085,3085,3085,3085,0
20231017,132800,204726815,3085,3085,3085,3085,0
20231017,132700,204726815,3085,3085,3085,3085,0
20231017,132600,204726815,3085,3085,3085,3085,0
20231017,132500,204726815,3085,3085,3085,3085,0
20231017,132400,204726815,3085,3085,3085,3085,0
20231017,132300,204726815,3085,3085,3085,3085,0
20231017,132200,204726815,3085,3085,3085,3085,263
20231017,132100,203915460,3085,3085,3085,3085,0
20231017,132000,203915460,3085,3085,3085,3085,10
20231017,131900,203884610,3085,3085,3085,3085,0
20231017,131800,203884610,3085,3065,3085,3065,693
20231017,131700,201760545,3085,3085,3085,3085,0
20231017,131600,201760545,3085,3085,3085,3085,0
20231017,131500,201760545,3085,3085,3085,3085,0
20231017,131400,201760545,3085,3085,3085,3085,0
20231017,131300,201760545,3085,3075,3085,3070,4700
20231017,131200,187329275,3085,3085,3085,3085,1
20231017,131100,187326190,3075,3075,3075,3075,31
20231017,131000,187230865,3085,3085,3085,3085,31
20231017,130900,187135230,3085,3085,3085,3085,3
20231017,130800,187125975,3085,3085,3085,3085,1
20231017,130700,187122890,3085,3085,3085,3085,10
20231017,130600,187092040,3085,3085,3085,3085,0
20231017,130500,187092040,3085,3085,3085,3085,0
20231017,130400,187092040,3085,3085,3085,3085,0
20231017,130300,187092040,3085,3085,3085,3085,0
20231017,130200,187092040,3085,3085,3085,3085,0
20231017,130100,187092040,3085,3085,3085,3085,0
20231017,130000,187092040,3085,3085,3085,3085,0
20231017,125900,187092040,3085,3075,3085,3075,2
20231017,125800,187085880,3075,3075,3075,3075,0
20231017,125700,187085880,3075,3075,3075,3075,0
20231017,125600,187085880,3075,3075,3075,3075,0
20231017,125500,187085880,3075,3075,3075,3075,0
20231017,125400,187085880,3075,3075,3075,3075,0
20231017,125300,187085880,3075,3075,3075,3075,0
20231017,125200,187085880,3075,3085,3085,3075,600
20231017,125100,185236115,3100,3085,3100,3085,2
20231017,125000,185229930,3085,3085,3085,3085,1
20231017,124900,185226845,3100,3100,3100,3100,0
20231017,124800,185226845,3100,3100,3100,3100,0
20231017,124700,185226845,3100,3100,3100,3100,0
20231017,124600,185226845,3100,3100,3100,3100,0
20231017,124500,185226845,3100,3100,3100,3100,0
20231017,124400,185226845,3100,3100,3100,3100,0
20231017,124300,185226845,3100,3100,3100,3100,0
20231017,124200,185226845,3100,3100,3100,3100,0
20231017,124100,185226845,3100,3100,3100,3100,1
20231017,124000,185223745,3100,3100,3100,3100,0
20231017,123900,185223745,3100,3100,3100,3100,0
20231017,123800,185223745,3100,3100,3100,3100,0
20231017,123700,185223745,3100,3100,3100,3100,4
20231017,123600,185211345,3100,3100,3100,3100,0
20231017,123500,185211345,3100,3100,3100,3100,34
20231017,123400,185105945,3100,3100,3100,3100,12
20231017,123300,185068745,3080,3080,3080,3080,1
20231017,123200,185065665,3105,3105,3105,3105,178
20231017,123100,184512975,3110,3085,3110,3085,3350
20231017,123000,174130345,3080,3080,3080,3080,0
20231017,122900,174130345,3080,3080,3080,3080,100
20231017,122800,173822345,3080,3080,3080,3080,0
20231017,122700,173822345,3080,3080,3080,3080,0
20231017,122600,173822345,3080,3080,3080,3080,0
20231017,122500,173822345,3080,3080,3080,3080,0
20231017,122400,173822345,3080,3080,3080,3080,1
20231017,122300,173819265,3080,3080,3080,3080,0
20231017,122200,173819265,3080,3080,3080,3080,0
20231017,122100,173819265,3080,3080,3080,3080,0
20231017,122000,173819265,3080,3080,3080,3080,0
20231017,121900,173819265,3080,3080,3080,3080,265
20231017,121800,173003065,3080,3080,3080,3080,0
20231017,121700,173003065,3080,3080,3080,3080,0
20231017,121600,173003065,3080,3080,3080,3080,0
20231017,121500,173003065,3080,3080,3080,3080,0
20231017,121400,173003065,3080,3080,3080,3080,21
20231017,121300,172938385,3080,3080,3080,3080,0
20231017,121200,172938385,3080,3080,3080,3080,0
20231017,121100,172938385,3080,3080,3080,3080,0
20231017,121000,172938385,3080,3080,3080,3080,0
20231017,120900,172938385,3080,3080,3080,3080,0
20231017,120800,172938385,3080,3080,3080,3080,150
20231017,120700,172476385,3080,3080,3080,3080,0
20231017,120600,172476385,3080,3080,3080,3080,0
20231017,120500,172476385,3080,3080,3080,3080,3
20231017,120400,172467145,3080,3080,3080,3080,0
20231017,120300,172467145,3080,3080,3080,3080,0
20231017,120200,172467145,3080,3080,3080,3080,0
20231017,120100,172467145,3080,3080,3080,3080,0
20231017,120000,172467145,3080,3080,3080,3080,0
20231017,115900,172467145,3080,3080,3080,3080,0
20231017,115800,172467145,3080,3080,3080,3080,0
20231017,115700,172467145,3080,3080,3080,3080,0
20231017,115600,172467145,3080,3080,3080,3080,0
20231017,115500,172467145,3080,3080,3080,3080,2
20231017,115400,172460985,3080,3080,3080,3080,337
20231017,115300,171423025,3090,3085,3090,3085,164
20231017,115200,170917080,3085,3085,3085,3085,1
20231017,115100,170913995,3090,3090,3090,3090,0
20231017,115000,170913995,3090,3090,3090,3090,0
20231017,114900,170913995,3090,3090,3090,3090,0
20231017,114800,170913995,3090,3090,3090,3090,0
20231017,114700,170913995,3090,3090,3090,3090,0
20231017,114600,170913995,3090,3090,3090,3090,0
20231017,114500,170913995,3090,3090,3090,3090,0
20231017,114400,170913995,3090,3090,3090,3090,0
20231017,114300,170913995,3090,3085,3090,3085,36
20231017,114200,170802925,3085,3085,3085,3085,6
20231017,114100,170784415,3085,3085,3085,3085,0
20231017,114000,170784415,3085,3085,3085,3085,3
20231017,113900,170775160,3085,3085,3085,3085,0
20231017,113800,170775160,3085,3085,3085,3085,0
20231017,113700,170775160,3085,3085,3085,3085,0
20231017,113600,170775160,3085,3085,3085,3085,0
20231017,113500,170775160,3085,3085,3085,3085,0
20231017,113400,170775160,3085,3085,3085,3085,0
20231017,113300,170775160,3085,3085,3085,3085,0
20231017,113200,170775160,3085,3085,3085,3085,10
20231017,113100,170744310,3080,3080,3080,3080,0
20231017,113000,170744310,3080,3080,3080,3080,146
20231017,112900,170294630,3080,3080,3080,3080,50
20231017,112800,170140630,3080,3080,3080,3080,0
20231017,112700,170140630,3080,3080,3080,3080,0
20231017,112600,170140630,3080,3080,3080,3080,0
20231017,112500,170140630,3080,3080,3080,3080,0
20231017,112400,170140630,3080,3080,3080,3080,0
20231017,112300,170140630,3080,3080,3080,3080,0
20231017,112200,170140630,3080,3080,3080,3080,494
20231017,112100,168619110,3080,3080,3080,3080,0
20231017,112000,168619110,3080,3080,3080,3080,0
20231017,111900,168619110,3080,3080,3080,3080,80
20231017,111800,168372710,3085,3085,3085,3085,0
20231017,111700,168372710,3085,3085,3085,3085,0
20231017,111600,168372710,3085,3085,3085,3085,0
20231017,111500,168372710,3085,3080,3085,3080,438
20231017,111400,167021870,3075,3085,3085,3075,2
20231017,111300,167015710,3075,3085,3085,3075,2
20231017,111200,167009550,3075,3075,3075,3075,0
20231017,111100,167009550,3075,3075,3075,3075,0
20231017,111000,167009550,3075,3075,3075,3075,0
20231017,110900,167009550,3075,3075,3075,3075,81
20231017,110800,166760475,3085,3085,3085,3085,1
20231017,110700,166757390,3075,3075,3075,3075,0
20231017,110600,166757390,3075,3075,3075,3075,1
20231017,110500,166754315,3075,3075,3075,3075,0
20231017,110400,166754315,3075,3075,3075,3075,0
20231017,110300,166754315,3075,3075,3075,3075,0
20231017,110200,166754315,3075,3075,3075,3075,0
20231017,110100,166754315,3075,3075,3075,3075,50
20231017,110000,166600565,3075,3075,3075,3075,130
20231017,105900,166200815,3085,3085,3085,3085,0
20231017,105800,166200815,3085,3085,3085,3085,0
20231017,105700,166200815,3085,3085,3085,3085,0
20231017,105600,166200815,3085,3085,3085,3085,0
20231017,105500,166200815,3085,3085,3085,3085,0
20231017,105400,166200815,3085,3085,3085,3085,0
20231017,105300,166200815,3085,3085,3085,3085,0
20231017,105200,166200815,3085,3085,3085,3085,0
20231017,105100,166200815,3085,3085,3085,3085,0
20231017,105000,166200815,3085,3085,3085,3085,0
20231017,104900,166200815,3085,3085,3085,3085,1
20231017,104800,166197730,3080,3080,3080,3080,101
20231017,104700,165886650,3085,3085,3085,3085,0
20231017,104600,165886650,3085,3085,3085,3085,0
20231017,104500,165886650,3085,3085,3085,3085,0
20231017,104400,165886650,3085,3085,3085,3085,1
20231017,104300,165883565,3085,3085,3085,3085,0
20231017,104200,165883565,3085,3085,3085,3085,0
20231017,104100,165883565,3085,3085,3085,3085,0
20231017,104000,165883565,3085,3085,3085,3085,0
20231017,103900,165883565,3085,3085,3085,3085,30
20231017,103800,165791015,3085,3085,3085,3085,2
20231017,103700,165784845,3085,3085,3085,3085,0
20231017,103600,165784845,3085,3085,3085,3085,0
20231017,103500,165784845,3085,3085,3085,3085,0
20231017,103400,165784845,3085,3085,3085,3085,0
20231017,103300,165784845,3085,3085,3085,3085,0
20231017,103200,165784845,3085,3085,3085,3085,0
20231017,103100,165784845,3085,3085,3085,3085,0
20231017,103000,165784845,3085,3085,3085,3085,0
20231017,102900,165784845,3085,3085,3085,3085,0
20231017,102800,165784845,3085,3085,3085,3085,0
20231017,102700,165784845,3085,3085,3085,3085,0
20231017,102600,165784845,3085,3085,3085,3085,0
20231017,102500,165784845,3085,3085,3085,3085,0
20231017,102400,165784845,3085,3085,3085,3085,2
20231017,102300,165778675,3085,3085,3085,3085,0
20231017,102200,165778675,3085,3085,3085,3085,0
20231017,102100,165778675,3085,3085,3085,3085,0
20231017,102000,165778675,3085,3085,3085,3085,1
20231017,101900,165775590,3070,3070,3070,3070,50
20231017,101800,165622090,3085,3085,3085,3085,1
20231017,101700,165619005,3085,3085,3085,3085,0
20231017,101600,165619005,3085,3085,3085,3085,0
20231017,101500,165619005,3085,3085,3085,3085,0
20231017,101400,165619005,3085,3085,3085,3085,0
20231017,101300,165619005,3085,3085,3085,3085,0
20231017,101200,165619005,3085,3085,3085,3085,0
20231017,101100,165619005,3085,3085,3085,3085,0
20231017,101000,165619005,3085,3085,3085,3085,20
20231017,100900,165557305,3085,3085,3085,3085,1
20231017,100800,165554220,3090,3090,3090,3090,0
20231017,100700,165554220,3090,3090,3090,3090,0
20231017,100600,165554220,3090,3070,3090,3060,7334
20231017,100500,143108760,3090,3090,3090,3090,150
20231017,100400,142645260,3090,3080,3090,3070,51
20231017,100300,142488555,3090,3090,3090,3090,1
20231017,100200,142485465,3085,3085,3085,3085,0
20231017,100100,142485465,3085,3090,3090,3085,3193
20231017,100000,132635055,3085,3085,3085,3085,638
20231017,095900,130666825,3085,3085,3085,3085,0
20231017,095800,130666825,3085,3085,3085,3085,0
20231017,095700,130666825,3085,3085,3085,3085,1050
20231017,095600,127427575,3085,3085,3085,3085,0
20231017,095500,127427575,3085,3085,3085,3085,0
20231017,095400,127427575,3085,3085,3085,3085,0
20231017,095300,127427575,3085,3085,3085,3085,0
20231017,095200,127427575,3085,3085,3085,3085,0
20231017,095100,127427575,3085,3085,3085,3085,1
20231017,095000,127424490,3085,3085,3085,3085,0
20231017,094900,127424490,3085,3085,3085,3085,0
20231017,094800,127424490,3085,3085,3085,3085,0
20231017,094700,127424490,3085,3085,3085,3085,0
20231017,094600,127424490,3085,3085,3085,3085,0
20231017,094500,127424490,3085,3085,3085,3085,164
20231017,094400,126918550,3085,3085,3085,3085,0
20231017,094300,126918550,3085,3085,3085,3085,0
20231017,094200,126918550,3085,3085,3085,3085,0
20231017,094100,126918550,3085,3085,3085,3085,0
20231017,094000,126918550,3085,3085,3085,3085,413
20231017,093900,125644445,3090,3090,3090,3090,0
20231017,093800,125644445,3090,3095,3095,3090,1015
20231017,093700,122508090,3095,3095,3095,3095,1
20231017,093600,122504995,3095,3095,3095,3095,0
20231017,093500,122504995,3095,3095,3095,3095,0
20231017,093400,122504995,3095,3095,3095,3095,923
20231017,093300,119648310,3110,3110,3110,3110,31
20231017,093200,119551900,3110,3110,3110,3110,0
20231017,093100,119551900,3110,3100,3110,3100,12509
20231017,093000,80773835,3100,3100,3100,3100,1
20231017,092900,80770735,3100,3100,3100,3100,1
20231017,092800,80767635,3100,3100,3100,3100,135
20231017,092700,80349135,3085,3085,3085,3085,0
20231017,092600,80349135,3085,3090,3100,3085,7177
20231017,092500,58109510,3090,3090,3090,3090,4
20231017,092400,58097150,3090,3090,3090,3090,0
20231017,092300,58097150,3090,3090,3090,3090,100
20231017,092200,57788150,3085,3095,3095,3085,11
20231017,092100,57754195,3095,3095,3095,3095,1
20231017,092000,57751100,3085,3085,3085,3085,198
20231017,091900,57140270,3085,3085,3085,3085,0
20231017,091800,57140270,3085,3085,3085,3085,410
20231017,091700,55875420,3085,3085,3085,3085,2836
20231017,091600,47126360,3085,3090,3090,3085,105
20231017,091500,46801935,3090,3090,3090,3090,0
20231017,091400,46801935,3090,3085,3090,3085,612
20231017,091300,44913105,3085,3080,3085,3080,1212
20231017,091200,41179130,3075,3065,3075,3065,1429
20231017,091100,36785155,3075,3075,3075,3075,0
20231017,091000,36785155,3075,3065,3075,3065,2177
20231017,090900,30106480,3065,3065,3065,3065,460
20231017,090800,28696580,3065,3065,3065,3065,66
20231017,090700,28494290,3060,3065,3065,3060,1157
20231017,090600,24948545,3065,3065,3065,3065,103
20231017,090500,24632850,3065,3065,3065,3065,84
20231017,090400,24375390,3060,3060,3065,3060,1314
20231017,090300,20354125,3060,3050,3060,3050,83
20231017,090200,20100965,3050,3055,3055,3050,582
20231017,090100,18325265,3065,3060,3065,3060,2
20231017,090000,18319140,3050,3030,3055,3030,6043