stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231006,193900,53236887,205,205,205,205,4361
20231006,193800,53236887,205,205,205,205,0
20231006,193700,53236887,205,205,205,205,0
20231006,193600,53236887,205,205,205,205,0
20231006,193500,53236887,205,205,205,205,0
20231006,193400,53236887,205,205,205,205,0
20231006,193300,53236887,205,205,205,205,0
20231006,193200,53236887,205,205,205,205,0
20231006,193100,53236887,205,205,205,205,0
20231006,193000,53236887,205,205,205,205,0
20231006,192900,53236887,205,205,205,205,0
20231006,192800,53236887,205,205,205,205,0
20231006,192700,53236887,205,205,205,205,0
20231006,192600,53236887,205,205,205,205,0
20231006,192500,53236887,205,205,205,205,0
20231006,192400,53236887,205,205,205,205,0
20231006,192300,53236887,205,205,205,205,0
20231006,192200,53236887,205,205,205,205,0
20231006,192100,53236887,205,205,205,205,0
20231006,192000,53236887,205,205,205,205,0
20231006,191900,53236887,205,205,205,205,0
20231006,191800,53236887,205,205,205,205,0
20231006,191700,53236887,205,205,205,205,0
20231006,191600,53236887,205,205,205,205,0
20231006,191500,53236887,205,205,205,205,0
20231006,191400,53236887,205,205,205,205,0
20231006,191300,53236887,205,205,205,205,0
20231006,191200,53236887,205,205,205,205,0
20231006,191100,53236887,205,205,205,205,0
20231006,191000,53236887,205,205,205,205,0
20231006,190900,53236887,205,205,205,205,4361
20231006,190800,53236887,205,205,205,205,0
20231006,190700,53236887,205,205,205,205,0
20231006,190600,53236887,205,205,205,205,0
20231006,190500,53236887,205,205,205,205,0
20231006,190400,53236887,205,205,205,205,0
20231006,190300,53236887,205,205,205,205,0
20231006,190200,53236887,205,205,205,205,0
20231006,190100,53236887,205,205,205,205,0
20231006,190000,53236887,205,205,205,205,0
20231006,185900,53236887,205,205,205,205,0
20231006,185800,53236887,205,205,205,205,0
20231006,185700,53236887,205,205,205,205,0
20231006,185600,53236887,205,205,205,205,0
20231006,185500,53236887,205,205,205,205,0
20231006,185400,53236887,205,205,205,205,0
20231006,185300,53236887,205,205,205,205,0
20231006,185200,53236887,205,205,205,205,0
20231006,185100,53236887,205,205,205,205,0
20231006,185000,53236887,205,205,205,205,0
20231006,184900,53236887,205,205,205,205,0
20231006,184800,53236887,205,205,205,205,0
20231006,184700,53236887,205,205,205,205,0
20231006,184600,53236887,205,205,205,205,0
20231006,184500,53236887,205,205,205,205,0
20231006,184400,53236887,205,205,205,205,0
20231006,184300,53236887,205,205,205,205,0
20231006,184200,53236887,205,205,205,205,0
20231006,184100,53236887,205,205,205,205,0
20231006,184000,53236887,205,205,205,205,0
20231006,183900,53236887,205,205,205,205,4361
20231006,183800,53236887,205,205,205,205,0
20231006,183700,53236887,205,205,205,205,0
20231006,183600,53236887,205,205,205,205,0
20231006,183500,53236887,205,205,205,205,0
20231006,183400,53236887,205,205,205,205,0
20231006,183300,53236887,205,205,205,205,0
20231006,183200,53236887,205,205,205,205,0
20231006,183100,53236887,205,205,205,205,0
20231006,183000,53236887,205,205,205,205,0
20231006,182900,53236887,205,205,205,205,0
20231006,182800,53236887,205,205,205,205,0
20231006,182700,53236887,205,205,205,205,0
20231006,182600,53236887,205,205,205,205,0
20231006,182500,53236887,205,205,205,205,0
20231006,182400,53236887,205,205,205,205,0
20231006,182300,53236887,205,205,205,205,0
20231006,182200,53236887,205,205,205,205,0
20231006,182100,53236887,205,205,205,205,0
20231006,182000,53236887,205,205,205,205,0
20231006,181900,53236887,205,205,205,205,0
20231006,181800,53236887,205,205,205,205,0
20231006,181700,53236887,205,205,205,205,0
20231006,181600,53236887,205,205,205,205,0
20231006,181500,53236887,205,205,205,205,0
20231006,181400,53236887,205,205,205,205,0
20231006,181300,53236887,205,205,205,205,0
20231006,181200,53236887,205,205,205,205,0
20231006,181100,53236887,205,205,205,205,0
20231006,181000,53236887,205,205,205,205,0
20231006,180900,53236887,205,205,205,205,4361
20231006,180800,53236887,205,205,205,205,0
20231006,180700,53236887,205,205,205,205,0
20231006,180600,53236887,205,205,205,205,0
20231006,180500,53236887,205,205,205,205,0
20231006,180400,53236887,205,205,205,205,0
20231006,180300,53236887,205,205,205,205,0
20231006,180200,53236887,205,205,205,205,0
20231006,180100,53236887,205,205,205,205,0
20231006,180000,53236887,205,205,205,205,0
20231006,175900,53236887,205,205,205,205,0
20231006,175800,53236887,205,205,205,205,0
20231006,175700,53236887,205,205,205,205,0
20231006,175600,53236887,205,205,205,205,0
20231006,175500,53236887,205,205,205,205,0
20231006,175400,53236887,205,205,205,205,0
20231006,175300,53236887,205,205,205,205,0
20231006,175200,53236887,205,205,205,205,0
20231006,175100,53236887,205,205,205,205,0
20231006,175000,53236887,205,205,205,205,0
20231006,174900,53236887,205,205,205,205,0
20231006,174800,53236887,205,205,205,205,0
20231006,174700,53236887,205,205,205,205,0
20231006,174600,53236887,205,205,205,205,0
20231006,174500,53236887,205,205,205,205,0
20231006,174400,53236887,205,205,205,205,0
20231006,174300,53236887,205,205,205,205,0
20231006,174200,53236887,205,205,205,205,0
20231006,174100,53236887,205,205,205,205,0
20231006,174000,53236887,205,205,205,205,0
20231006,173900,53236887,205,205,205,205,4361
20231006,173800,53236887,205,205,205,205,0
20231006,173700,53236887,205,205,205,205,0
20231006,173600,53236887,205,205,205,205,0
20231006,173500,53236887,205,205,205,205,0
20231006,173400,53236887,205,205,205,205,0
20231006,173300,53236887,205,205,205,205,0
20231006,173200,53236887,205,205,205,205,0
20231006,173100,53236887,205,205,205,205,0
20231006,173000,53236887,205,205,205,205,0
20231006,172900,53236887,205,205,205,205,0
20231006,172800,53236887,205,205,205,205,0
20231006,172700,53236887,205,205,205,205,0
20231006,172600,53236887,205,205,205,205,0
20231006,172500,53236887,205,205,205,205,0
20231006,172400,53236887,205,205,205,205,0
20231006,172300,53236887,205,205,205,205,0
20231006,172200,53236887,205,205,205,205,0
20231006,172100,53236887,205,205,205,205,0
20231006,172000,53236887,205,205,205,205,0
20231006,171900,53236887,205,205,205,205,0
20231006,171800,53236887,205,205,205,205,0
20231006,171700,53236887,205,205,205,205,0
20231006,171600,53236887,205,205,205,205,0
20231006,171500,53236887,205,205,205,205,0
20231006,171400,53236887,205,205,205,205,0
20231006,171300,53236887,205,205,205,205,0
20231006,171200,53236887,205,205,205,205,0
20231006,171100,53236887,205,205,205,205,0
20231006,171000,53236887,205,205,205,205,0
20231006,170900,53236887,205,205,205,205,4361
20231006,170800,53236887,205,205,205,205,0
20231006,170700,53236887,205,205,205,205,0
20231006,170600,53236887,205,205,205,205,0
20231006,170500,53236887,205,205,205,205,0
20231006,170400,53236887,205,205,205,205,0
20231006,170300,53236887,205,205,205,205,0
20231006,170200,53236887,205,205,205,205,0
20231006,170100,53236887,205,205,205,205,0
20231006,170000,53236887,205,205,205,205,0
20231006,165900,53236887,205,205,205,205,0
20231006,165800,53236887,205,205,205,205,0
20231006,165700,53236887,205,205,205,205,0
20231006,165600,53236887,205,205,205,205,0
20231006,165500,53236887,205,205,205,205,0
20231006,165400,53236887,205,205,205,205,0
20231006,165300,53236887,205,205,205,205,0
20231006,165200,53236887,205,205,205,205,0
20231006,165100,53236887,205,205,205,205,0
20231006,165000,53236887,205,205,205,205,0
20231006,164900,53236887,205,205,205,205,0
20231006,164800,53236887,205,205,205,205,0
20231006,164700,53236887,205,205,205,205,0
20231006,164600,53236887,205,205,205,205,0
20231006,164500,53236887,205,205,205,205,0
20231006,164400,53236887,205,205,205,205,0
20231006,164300,53236887,205,205,205,205,0
20231006,164200,53236887,205,205,205,205,0
20231006,164100,53236887,205,205,205,205,0
20231006,164000,53236887,205,205,205,205,0
20231006,163900,53236887,205,205,205,205,4361
20231006,163800,53236887,205,205,205,205,0
20231006,163700,53236887,205,205,205,205,0
20231006,163600,53236887,205,205,205,205,0
20231006,163500,53236887,205,205,205,205,0
20231006,163400,53236887,205,205,205,205,0
20231006,163300,53236887,205,205,205,205,0
20231006,163200,53236887,205,205,205,205,0
20231006,163100,53236887,205,205,205,205,0
20231006,163000,53236887,205,205,205,205,0
20231006,162900,53236887,205,205,205,205,0
20231006,162800,53236887,205,205,205,205,0
20231006,162700,53236887,205,205,205,205,0
20231006,162600,53236887,205,205,205,205,0
20231006,162500,53236887,205,205,205,205,0
20231006,162400,53236887,205,205,205,205,0
20231006,162300,53236887,205,205,205,205,0
20231006,162200,53236887,205,205,205,205,0
20231006,162100,53236887,205,205,205,205,0
20231006,162000,53236887,205,205,205,205,0
20231006,161900,53236887,205,205,205,205,0
20231006,161800,53236887,205,205,205,205,0
20231006,161700,53236887,205,205,205,205,0
20231006,161600,53236887,205,205,205,205,0
20231006,161500,53236887,205,205,205,205,0
20231006,161400,53236887,205,205,205,205,0
20231006,161300,53236887,205,205,205,205,0
20231006,161200,53236887,205,205,205,205,0
20231006,161100,53236887,205,205,205,205,0
20231006,161000,53236887,205,205,205,205,0
20231006,160900,53236887,205,205,205,205,4361
20231006,160800,53236887,205,205,205,205,0
20231006,160700,53236887,205,205,205,205,0
20231006,160600,53236887,205,205,205,205,0
20231006,160500,53236887,205,205,205,205,0
20231006,160400,53236887,205,205,205,205,0
20231006,160300,53236887,205,205,205,205,0
20231006,160200,53236887,205,205,205,205,0
20231006,160100,53236887,205,205,205,205,0
20231006,160000,53236887,205,205,205,205,0
20231006,155900,53236887,205,205,205,205,0
20231006,155800,53236887,205,205,205,205,0
20231006,155700,53236887,205,205,205,205,0
20231006,155600,53236887,205,205,205,205,0
20231006,155500,53236887,205,205,205,205,0
20231006,155400,53236887,205,205,205,205,0
20231006,155300,53236887,205,205,205,205,0
20231006,155200,53236887,205,205,205,205,0
20231006,155100,53236887,205,205,205,205,0
20231006,155000,53236887,205,205,205,205,0
20231006,154900,53236887,205,205,205,205,0
20231006,154800,53236887,205,205,205,205,0
20231006,154700,53236887,205,205,205,205,0
20231006,154600,53236887,205,205,205,205,0
20231006,154500,53236887,205,205,205,205,0
20231006,154400,53236887,205,205,205,205,0
20231006,154300,53236887,205,205,205,205,0
20231006,154200,53236887,205,205,205,205,0
20231006,154100,53236887,205,205,205,205,0
20231006,154000,53236887,205,205,205,205,0
20231006,153900,53236887,205,205,205,205,4361
20231006,153800,53236887,205,205,205,205,0
20231006,153700,53236887,205,205,205,205,0
20231006,153600,53236887,205,205,205,205,0
20231006,153500,53236887,205,205,205,205,0
20231006,153400,53236887,205,205,205,205,0
20231006,153300,53236887,205,205,205,205,0
20231006,153200,53236887,205,205,205,205,0
20231006,153100,53236887,205,205,205,205,0
20231006,153000,53236887,205,205,205,205,4361
20231006,152900,52342882,204,204,204,204,0
20231006,152800,52342882,204,204,204,204,0
20231006,152700,52342882,204,204,204,204,0
20231006,152600,52342882,204,204,204,204,0
20231006,152500,52342882,204,204,204,204,0
20231006,152400,52342882,204,204,204,204,0
20231006,152300,52342882,204,204,204,204,0
20231006,152200,52342882,204,204,204,204,0
20231006,152100,52342882,204,204,204,204,0
20231006,152000,52342882,204,204,204,204,0
20231006,151900,52342882,204,204,204,204,0
20231006,151800,52342882,204,204,204,204,448
20231006,151700,52251490,204,204,204,204,8
20231006,151600,52249858,205,205,205,205,0
20231006,151500,52249858,205,205,205,205,13008
20231006,151400,49583218,205,205,205,205,1
20231006,151300,49583013,205,205,205,205,0
20231006,151200,49583013,205,205,205,205,0
20231006,151100,49583013,205,205,205,205,300
20231006,151000,49521513,205,204,205,204,68
20231006,150900,49507583,204,205,205,204,49
20231006,150800,49497578,205,205,205,205,0
20231006,150700,49497578,205,205,205,205,0
20231006,150600,49497578,205,205,205,205,0
20231006,150500,49497578,205,205,205,205,3
20231006,150400,49496963,205,205,205,205,0
20231006,150300,49496963,205,204,205,204,16
20231006,150200,49493698,204,204,204,204,0
20231006,150100,49493698,204,204,204,204,0
20231006,150000,49493698,204,204,204,204,0
20231006,145900,49493698,204,204,204,204,0
20231006,145800,49493698,204,204,204,204,0
20231006,145700,49493698,204,204,204,204,0
20231006,145600,49493698,204,204,205,204,71
20231006,145500,49479166,203,203,203,203,0
20231006,145400,49479166,203,203,203,203,0
20231006,145300,49479166,203,203,203,203,0
20231006,145200,49479166,203,203,203,203,0
20231006,145100,49479166,203,203,203,203,0
20231006,145000,49479166,203,203,203,203,0
20231006,144900,49479166,203,203,203,203,0
20231006,144800,49479166,203,203,203,203,0
20231006,144700,49479166,203,203,203,203,109
20231006,144600,49457039,204,204,204,204,0
20231006,144500,49457039,204,204,204,204,0
20231006,144400,49457039,204,204,204,204,0
20231006,144300,49457039,204,204,204,204,27
20231006,144200,49451531,204,204,204,204,321
20231006,144100,49386047,204,204,204,204,0
20231006,144000,49386047,204,204,204,204,0
20231006,143900,49386047,204,204,204,204,0
20231006,143800,49386047,204,204,204,204,0
20231006,143700,49386047,204,204,204,204,0
20231006,143600,49386047,204,204,204,204,0
20231006,143500,49386047,204,204,204,204,0
20231006,143400,49386047,204,204,204,204,0
20231006,143300,49386047,204,204,204,204,97
20231006,143200,49366259,205,205,205,205,0
20231006,143100,49366259,205,205,205,205,0
20231006,143000,49366259,205,205,205,205,31
20231006,142900,49359904,205,205,205,205,2
20231006,142800,49359494,205,205,205,205,416
20231006,142700,49274214,204,204,204,204,0
20231006,142600,49274214,204,204,204,204,0
20231006,142500,49274214,204,204,204,204,15
20231006,142400,49271154,204,204,204,204,0
20231006,142300,49271154,204,204,204,204,0
20231006,142200,49271154,204,204,204,204,0
20231006,142100,49271154,204,204,204,204,0
20231006,142000,49271154,204,204,204,204,0
20231006,141900,49271154,204,204,204,204,0
20231006,141800,49271154,204,204,204,204,0
20231006,141700,49271154,204,204,204,204,0
20231006,141600,49271154,204,204,204,204,0
20231006,141500,49271154,204,204,204,204,228
20231006,141400,49224642,204,204,204,204,202
20231006,141300,49183434,203,203,203,203,0
20231006,141200,49183434,203,204,204,203,2
20231006,141100,49183027,204,204,204,204,2
20231006,141000,49182619,203,203,203,203,0
20231006,140900,49182619,203,203,203,203,102
20231006,140800,49161913,204,204,204,204,0
20231006,140700,49161913,204,204,204,204,0
20231006,140600,49161913,204,204,204,204,0
20231006,140500,49161913,204,204,204,204,0
20231006,140400,49161913,204,204,204,204,0
20231006,140300,49161913,204,204,204,204,0
20231006,140200,49161913,204,205,205,204,425
20231006,140100,49075153,205,205,205,205,0
20231006,140000,49075153,205,205,205,205,0
20231006,135900,49075153,205,205,205,205,0
20231006,135800,49075153,205,205,205,205,406
20231006,135700,48991923,205,205,205,205,0
20231006,135600,48991923,205,205,205,205,0
20231006,135500,48991923,205,205,205,205,0
20231006,135400,48991923,205,205,205,205,0
20231006,135300,48991923,205,205,205,205,0
20231006,135200,48991923,205,205,205,205,0
20231006,135100,48991923,205,205,205,205,0
20231006,135000,48991923,205,205,205,205,0
20231006,134900,48991923,205,205,205,205,0
20231006,134800,48991923,205,205,205,205,25
20231006,134700,48986798,205,205,205,205,2
20231006,134600,48986388,205,205,205,205,10
20231006,134500,48984338,205,205,205,205,252
20231006,134400,48932678,204,204,204,204,0
20231006,134300,48932678,204,204,204,204,0
20231006,134200,48932678,204,204,204,204,0
20231006,134100,48932678,204,204,204,204,0
20231006,134000,48932678,204,204,204,204,4
20231006,133900,48931862,204,204,204,204,0
20231006,133800,48931862,204,204,204,204,0
20231006,133700,48931862,204,204,204,204,0
20231006,133600,48931862,204,204,204,204,0
20231006,133500,48931862,204,204,204,204,10
20231006,133400,48929822,204,204,204,204,0
20231006,133300,48929822,204,205,205,204,2
20231006,133200,48929413,205,205,205,205,0
20231006,133100,48929413,205,205,205,205,0
20231006,133000,48929413,205,205,205,205,500
20231006,132900,48826913,204,204,204,204,81
20231006,132800,48810389,204,204,204,204,0
20231006,132700,48810389,204,204,204,204,0
20231006,132600,48810389,204,204,204,204,1000
20231006,132500,48606389,204,204,204,204,0
20231006,132400,48606389,204,204,204,204,0
20231006,132300,48606389,204,204,204,204,0
20231006,132200,48606389,204,204,204,204,109
20231006,132100,48584153,204,204,204,204,0
20231006,132000,48584153,204,204,204,203,343
20231006,131900,48514184,204,204,204,204,100
20231006,131800,48493784,204,204,204,204,5
20231006,131700,48492764,204,204,204,204,0
20231006,131600,48492764,204,204,204,204,0
20231006,131500,48492764,204,204,204,204,5
20231006,131400,48491744,204,204,204,204,0
20231006,131300,48491744,204,204,204,204,0
20231006,131200,48491744,204,204,204,204,0
20231006,131100,48491744,204,204,204,204,0
20231006,131000,48491744,204,204,204,204,0
20231006,130900,48491744,204,203,204,203,1445
20231006,130800,48196966,204,204,204,204,0
20231006,130700,48196966,204,204,204,204,0
20231006,130600,48196966,204,204,204,204,9
20231006,130500,48195130,204,204,204,204,0
20231006,130400,48195130,204,204,204,204,0
20231006,130300,48195130,204,204,204,204,0
20231006,130200,48195130,204,204,204,204,0
20231006,130100,48195130,204,204,204,204,0
20231006,130000,48195130,204,204,204,204,2000
20231006,125900,47787130,202,202,202,202,0
20231006,125800,47787130,202,202,202,202,0
20231006,125700,47787130,202,202,202,202,0
20231006,125600,47787130,202,202,202,202,0
20231006,125500,47787130,202,202,202,202,0
20231006,125400,47787130,202,202,202,202,0
20231006,125300,47787130,202,202,202,202,7
20231006,125200,47785716,202,202,202,202,0
20231006,125100,47785716,202,202,202,202,503
20231006,125000,47684110,202,202,202,202,0
20231006,124900,47684110,202,202,202,202,0
20231006,124800,47684110,202,202,202,202,0
20231006,124700,47684110,202,202,202,202,0
20231006,124600,47684110,202,202,202,202,0
20231006,124500,47684110,202,202,202,202,1502
20231006,124400,47380706,203,203,203,203,0
20231006,124300,47380706,203,203,203,203,0
20231006,124200,47380706,203,203,203,203,13492
20231006,124100,44641830,202,202,202,202,1976
20231006,124000,44242678,202,202,202,202,1483
20231006,123900,43943112,203,203,203,203,0
20231006,123800,43943112,203,203,203,203,3459
20231006,123700,43240935,203,203,203,203,3
20231006,123600,43240326,202,202,202,202,1
20231006,123500,43240124,203,203,203,203,501
20231006,123400,43138421,203,203,203,203,1
20231006,123300,43138218,202,202,202,202,0
20231006,123200,43138218,202,202,202,202,0
20231006,123100,43138218,202,202,202,202,0
20231006,123000,43138218,202,202,202,202,0
20231006,122900,43138218,202,202,202,202,0
20231006,122800,43138218,202,202,202,202,537
20231006,122700,43029744,203,203,203,203,1
20231006,122600,43029541,203,203,203,203,20
20231006,122500,43025481,203,203,203,203,40
20231006,122400,43017361,203,203,203,203,10
20231006,122300,43015331,203,203,203,203,0
20231006,122200,43015331,203,203,203,203,25
20231006,122100,43010256,203,203,203,203,28
20231006,122000,43004572,203,203,203,203,0
20231006,121900,43004572,203,203,203,203,0
20231006,121800,43004572,203,202,203,202,2105
20231006,121700,42579262,202,202,202,202,0
20231006,121600,42579262,202,202,202,202,0
20231006,121500,42579262,202,202,202,202,0
20231006,121400,42579262,202,202,202,202,0
20231006,121300,42579262,202,202,202,202,31
20231006,121200,42573000,202,202,202,202,5
20231006,121100,42571990,202,202,202,202,0
20231006,121000,42571990,202,202,202,202,0
20231006,120900,42571990,202,202,202,202,0
20231006,120800,42571990,202,202,202,202,0
20231006,120700,42571990,202,202,202,202,5000
20231006,120600,41561990,202,202,202,202,0
20231006,120500,41561990,202,202,202,202,0
20231006,120400,41561990,202,202,202,202,0
20231006,120300,41561990,202,202,202,202,0
20231006,120200,41561990,202,202,202,202,0
20231006,120100,41561990,202,202,202,202,0
20231006,120000,41561990,202,202,202,202,0
20231006,115900,41561990,202,202,202,202,0
20231006,115800,41561990,202,202,202,202,20705
20231006,115700,37379580,202,202,202,202,0
20231006,115600,37379580,202,202,202,202,0
20231006,115500,37379580,202,202,202,202,27
20231006,115400,37374126,202,202,202,202,0
20231006,115300,37374126,202,202,202,202,900
20231006,115200,37192326,202,202,202,202,100
20231006,115100,37172126,202,202,202,202,5
20231006,115000,37171116,202,202,202,202,100
20231006,114900,37150916,202,202,202,202,0
20231006,114800,37150916,202,202,202,202,0
20231006,114700,37150916,202,202,202,202,0
20231006,114600,37150916,202,202,202,202,0
20231006,114500,37150916,202,202,202,202,0
20231006,114400,37150916,202,202,202,202,0
20231006,114300,37150916,202,202,202,202,0
20231006,114200,37150916,202,202,202,202,652
20231006,114100,37019212,202,202,202,202,131
20231006,114000,36992750,202,202,202,202,0
20231006,113900,36992750,202,202,202,202,0
20231006,113800,36992750,202,202,202,202,0
20231006,113700,36992750,202,202,202,202,0
20231006,113600,36992750,202,202,202,202,0
20231006,113500,36992750,202,202,202,202,0
20231006,113400,36992750,202,202,202,202,1
20231006,113300,36992548,202,202,202,202,1348
20231006,113200,36720252,201,201,201,201,1000
20231006,113100,36519252,201,201,201,201,502
20231006,113000,36418350,201,201,201,201,5495
20231006,112900,35313855,202,202,202,202,0
20231006,112800,35313855,202,202,202,202,0
20231006,112700,35313855,202,202,202,202,5
20231006,112600,35312845,202,202,202,202,20
20231006,112500,35308805,202,202,202,202,100
20231006,112400,35288605,201,201,201,201,5000
20231006,112300,34283605,202,202,202,202,5
20231006,112200,34282595,203,201,203,201,16
20231006,112100,34279369,201,201,201,201,0
20231006,112000,34279369,201,201,201,201,0
20231006,111900,34279369,201,201,201,201,8
20231006,111800,34277761,202,203,203,202,804
20231006,111700,34115352,202,202,202,202,19
20231006,111600,34111514,203,203,203,203,0
20231006,111500,34111514,203,203,203,203,0
20231006,111400,34111514,203,203,203,203,500
20231006,111300,34010014,203,203,203,203,0
20231006,111200,34010014,203,203,203,203,0
20231006,111100,34010014,203,203,203,203,500
20231006,111000,33908514,203,203,203,203,50
20231006,110900,33898364,203,203,203,203,0
20231006,110800,33898364,203,203,203,203,1
20231006,110700,33898161,203,203,203,203,10
20231006,110600,33896131,203,203,203,203,0
20231006,110500,33896131,203,203,203,203,6
20231006,110400,33894913,203,202,203,202,3
20231006,110300,33894305,203,203,203,203,90
20231006,110200,33876035,203,202,203,202,858
20231006,110100,33701867,202,202,202,202,35
20231006,110000,33694797,203,203,203,203,0
20231006,105900,33694797,203,203,203,203,150
20231006,105800,33664347,203,203,203,203,0
20231006,105700,33664347,203,203,203,203,0
20231006,105600,33664347,203,203,203,203,88
20231006,105500,33646483,203,203,203,203,40
20231006,105400,33638363,201,201,201,201,0
20231006,105300,33638363,201,201,201,201,1
20231006,105200,33638162,203,201,203,201,677
20231006,105100,33501085,201,201,201,201,1
20231006,105000,33500884,203,203,203,203,500
20231006,104900,33399384,202,202,202,202,0
20231006,104800,33399384,202,202,202,202,0
20231006,104700,33399384,202,202,202,202,0
20231006,104600,33399384,202,202,202,202,0
20231006,104500,33399384,202,202,202,202,0
20231006,104400,33399384,202,202,202,202,1
20231006,104300,33399182,201,201,201,201,0
20231006,104200,33399182,201,201,201,201,0
20231006,104100,33399182,201,201,201,201,0
20231006,104000,33399182,201,201,201,201,1
20231006,103900,33398981,203,203,203,203,0
20231006,103800,33398981,203,203,203,203,0
20231006,103700,33398981,203,203,203,203,0
20231006,103600,33398981,203,203,203,203,36
20231006,103500,33391673,203,202,203,202,900
20231006,103400,33208974,201,202,202,201,5665
20231006,103300,32066144,201,202,202,201,841
20231006,103200,31896762,203,203,203,203,0
20231006,103100,31896762,203,203,203,203,0
20231006,103000,31896762,203,203,203,203,0
20231006,102900,31896762,203,203,203,203,0
20231006,102800,31896762,203,203,203,203,0
20231006,102700,31896762,203,203,203,203,4
20231006,102600,31895950,203,203,203,203,0
20231006,102500,31895950,203,203,203,203,0
20231006,102400,31895950,203,203,203,203,0
20231006,102300,31895950,203,203,203,203,204
20231006,102200,31854538,203,202,203,202,550
20231006,102100,31743406,201,202,202,201,18511
20231006,102000,28022692,201,201,201,201,0
20231006,101900,28022692,201,202,202,201,260
20231006,101800,27970182,201,201,201,201,30
20231006,101700,27964152,202,202,202,202,0
20231006,101600,27964152,202,202,202,202,8781
20231006,101500,26190390,202,202,202,202,459
20231006,101400,26097672,202,202,202,202,1
20231006,101300,26097470,202,202,202,202,0
20231006,101200,26097470,202,202,202,202,0
20231006,101100,26097470,202,202,202,202,2000
20231006,101000,25693470,202,202,202,202,702
20231006,100900,25551666,202,202,202,202,200
20231006,100800,25511266,202,202,202,202,1098
20231006,100700,25289470,203,203,203,203,2
20231006,100600,25289064,203,203,203,203,0
20231006,100500,25289064,203,203,203,203,290
20231006,100400,25230194,203,203,203,203,500
20231006,100300,25128694,203,203,203,203,240
20231006,100200,25079974,203,202,203,202,1010
20231006,100100,24875944,203,203,203,202,142
20231006,100000,24847120,203,203,203,203,4
20231006,095900,24846308,203,203,203,203,2185
20231006,095800,24402753,203,203,203,203,869
20231006,095700,24226346,203,203,203,203,4482
20231006,095600,23316500,203,203,203,203,0
20231006,095500,23316500,203,203,203,203,10249
20231006,095400,21235953,203,203,203,203,0
20231006,095300,21235953,203,203,203,203,1000
20231006,095200,21032953,203,203,203,203,2000
20231006,095100,20626953,203,204,204,203,1002
20231006,095000,20422547,203,203,203,203,0
20231006,094900,20422547,203,203,203,203,0
20231006,094800,20422547,203,203,203,203,0
20231006,094700,20422547,203,203,203,203,10
20231006,094600,20420517,203,203,203,203,0
20231006,094500,20420517,203,203,203,203,0
20231006,094400,20420517,203,203,203,203,0
20231006,094300,20420517,203,203,203,203,0
20231006,094200,20420517,203,203,203,203,0
20231006,094100,20420517,203,203,203,203,0
20231006,094000,20420517,203,203,203,203,0
20231006,093900,20420517,203,203,203,203,3266
20231006,093800,19757519,204,204,204,204,1
20231006,093700,19757315,203,203,203,203,70
20231006,093600,19743105,205,205,205,205,1000
20231006,093500,19538105,205,205,205,205,16
20231006,093400,19534825,205,205,205,204,147
20231006,093300,19504818,205,205,205,205,20
20231006,093200,19500718,205,203,205,203,878
20231006,093100,19322354,203,203,203,203,15
20231006,093000,19319309,203,203,203,203,386
20231006,092900,19240951,203,203,203,203,1140
20231006,092800,19009531,205,205,205,205,0
20231006,092700,19009531,205,205,205,205,209
20231006,092600,18966686,205,203,205,203,1197
20231006,092500,18722115,205,205,205,205,50
20231006,092400,18711865,205,203,205,203,1005
20231006,092300,18507844,205,203,205,203,1202
20231006,092200,18263438,205,205,205,205,7
20231006,092100,18262003,205,204,205,204,276
20231006,092000,18205571,205,206,206,201,242
20231006,091900,18156198,206,206,206,204,3783
20231006,091800,17383056,206,206,206,205,893
20231006,091700,17199598,206,204,207,204,4185
20231006,091600,16343857,203,203,203,200,8889
20231006,091500,14550063,202,201,202,201,41209
20231006,091400,6264545,201,201,201,201,210
20231006,091300,6222335,200,201,201,200,329
20231006,091200,6156256,201,201,201,201,79
20231006,091100,6140377,201,201,201,201,170
20231006,091000,6106207,201,201,201,201,139
20231006,090900,6078268,201,201,201,200,329
20231006,090800,6012191,201,201,201,201,470
20231006,090700,5917721,201,200,201,200,112
20231006,090600,5895242,201,200,201,200,198
20231006,090500,5855455,201,200,201,197,16635
20231006,090400,2572143,200,200,201,200,143
20231006,090300,2543464,201,201,201,201,158
20231006,090200,2511706,200,200,201,200,426
20231006,090100,2426427,199,201,201,199,637
20231006,090000,2298442,201,197,201,197,11664