stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231018,201300,247617932,1883,1883,1883,1883,4975
20231018,201200,247617932,1883,1883,1883,1883,0
20231018,201100,247617932,1883,1883,1883,1883,0
20231018,201000,247617932,1883,1883,1883,1883,0
20231018,200900,247617932,1883,1883,1883,1883,0
20231018,200800,247617932,1883,1883,1883,1883,0
20231018,200700,247617932,1883,1883,1883,1883,0
20231018,200600,247617932,1883,1883,1883,1883,0
20231018,200500,247617932,1883,1883,1883,1883,0
20231018,200400,247617932,1883,1883,1883,1883,0
20231018,200300,247617932,1883,1883,1883,1883,0
20231018,200200,247617932,1883,1883,1883,1883,0
20231018,200100,247617932,1883,1883,1883,1883,0
20231018,200000,247617932,1883,1883,1883,1883,0
20231018,195900,247617932,1883,1883,1883,1883,0
20231018,195800,247617932,1883,1883,1883,1883,0
20231018,195700,247617932,1883,1883,1883,1883,0
20231018,195600,247617932,1883,1883,1883,1883,0
20231018,195500,247617932,1883,1883,1883,1883,0
20231018,195400,247617932,1883,1883,1883,1883,0
20231018,195300,247617932,1883,1883,1883,1883,0
20231018,195200,247617932,1883,1883,1883,1883,0
20231018,195100,247617932,1883,1883,1883,1883,0
20231018,195000,247617932,1883,1883,1883,1883,0
20231018,194900,247617932,1883,1883,1883,1883,0
20231018,194800,247617932,1883,1883,1883,1883,0
20231018,194700,247617932,1883,1883,1883,1883,0
20231018,194600,247617932,1883,1883,1883,1883,0
20231018,194500,247617932,1883,1883,1883,1883,0
20231018,194400,247617932,1883,1883,1883,1883,0
20231018,194300,247617932,1883,1883,1883,1883,4975
20231018,194200,247617932,1883,1883,1883,1883,0
20231018,194100,247617932,1883,1883,1883,1883,0
20231018,194000,247617932,1883,1883,1883,1883,0
20231018,193900,247617932,1883,1883,1883,1883,0
20231018,193800,247617932,1883,1883,1883,1883,0
20231018,193700,247617932,1883,1883,1883,1883,0
20231018,193600,247617932,1883,1883,1883,1883,0
20231018,193500,247617932,1883,1883,1883,1883,0
20231018,193400,247617932,1883,1883,1883,1883,0
20231018,193300,247617932,1883,1883,1883,1883,0
20231018,193200,247617932,1883,1883,1883,1883,0
20231018,193100,247617932,1883,1883,1883,1883,0
20231018,193000,247617932,1883,1883,1883,1883,0
20231018,192900,247617932,1883,1883,1883,1883,0
20231018,192800,247617932,1883,1883,1883,1883,0
20231018,192700,247617932,1883,1883,1883,1883,0
20231018,192600,247617932,1883,1883,1883,1883,0
20231018,192500,247617932,1883,1883,1883,1883,0
20231018,192400,247617932,1883,1883,1883,1883,0
20231018,192300,247617932,1883,1883,1883,1883,0
20231018,192200,247617932,1883,1883,1883,1883,0
20231018,192100,247617932,1883,1883,1883,1883,0
20231018,192000,247617932,1883,1883,1883,1883,0
20231018,191900,247617932,1883,1883,1883,1883,0
20231018,191800,247617932,1883,1883,1883,1883,0
20231018,191700,247617932,1883,1883,1883,1883,0
20231018,191600,247617932,1883,1883,1883,1883,0
20231018,191500,247617932,1883,1883,1883,1883,0
20231018,191400,247617932,1883,1883,1883,1883,0
20231018,191300,247617932,1883,1883,1883,1883,4975
20231018,191200,247617932,1883,1883,1883,1883,0
20231018,191100,247617932,1883,1883,1883,1883,0
20231018,191000,247617932,1883,1883,1883,1883,0
20231018,190900,247617932,1883,1883,1883,1883,0
20231018,190800,247617932,1883,1883,1883,1883,0
20231018,190700,247617932,1883,1883,1883,1883,0
20231018,190600,247617932,1883,1883,1883,1883,0
20231018,190500,247617932,1883,1883,1883,1883,0
20231018,190400,247617932,1883,1883,1883,1883,0
20231018,190300,247617932,1883,1883,1883,1883,0
20231018,190200,247617932,1883,1883,1883,1883,0
20231018,190100,247617932,1883,1883,1883,1883,0
20231018,190000,247617932,1883,1883,1883,1883,0
20231018,185900,247617932,1883,1883,1883,1883,0
20231018,185800,247617932,1883,1883,1883,1883,0
20231018,185700,247617932,1883,1883,1883,1883,0
20231018,185600,247617932,1883,1883,1883,1883,0
20231018,185500,247617932,1883,1883,1883,1883,0
20231018,185400,247617932,1883,1883,1883,1883,0
20231018,185300,247617932,1883,1883,1883,1883,0
20231018,185200,247617932,1883,1883,1883,1883,0
20231018,185100,247617932,1883,1883,1883,1883,0
20231018,185000,247617932,1883,1883,1883,1883,0
20231018,184900,247617932,1883,1883,1883,1883,0
20231018,184800,247617932,1883,1883,1883,1883,0
20231018,184700,247617932,1883,1883,1883,1883,0
20231018,184600,247617932,1883,1883,1883,1883,0
20231018,184500,247617932,1883,1883,1883,1883,0
20231018,184400,247617932,1883,1883,1883,1883,0
20231018,184300,247617932,1883,1883,1883,1883,4975
20231018,184200,247617932,1883,1883,1883,1883,0
20231018,184100,247617932,1883,1883,1883,1883,0
20231018,184000,247617932,1883,1883,1883,1883,0
20231018,183900,247617932,1883,1883,1883,1883,0
20231018,183800,247617932,1883,1883,1883,1883,0
20231018,183700,247617932,1883,1883,1883,1883,0
20231018,183600,247617932,1883,1883,1883,1883,0
20231018,183500,247617932,1883,1883,1883,1883,0
20231018,183400,247617932,1883,1883,1883,1883,0
20231018,183300,247617932,1883,1883,1883,1883,0
20231018,183200,247617932,1883,1883,1883,1883,0
20231018,183100,247617932,1883,1883,1883,1883,0
20231018,183000,247617932,1883,1883,1883,1883,0
20231018,182900,247617932,1883,1883,1883,1883,0
20231018,182800,247617932,1883,1883,1883,1883,0
20231018,182700,247617932,1883,1883,1883,1883,0
20231018,182600,247617932,1883,1883,1883,1883,0
20231018,182500,247617932,1883,1883,1883,1883,0
20231018,182400,247617932,1883,1883,1883,1883,0
20231018,182300,247617932,1883,1883,1883,1883,0
20231018,182200,247617932,1883,1883,1883,1883,0
20231018,182100,247617932,1883,1883,1883,1883,0
20231018,182000,247617932,1883,1883,1883,1883,0
20231018,181900,247617932,1883,1883,1883,1883,0
20231018,181800,247617932,1883,1883,1883,1883,0
20231018,181700,247617932,1883,1883,1883,1883,0
20231018,181600,247617932,1883,1883,1883,1883,0
20231018,181500,247617932,1883,1883,1883,1883,0
20231018,181400,247617932,1883,1883,1883,1883,0
20231018,181300,247617932,1883,1883,1883,1883,4975
20231018,181200,247617932,1883,1883,1883,1883,0
20231018,181100,247617932,1883,1883,1883,1883,0
20231018,181000,247617932,1883,1883,1883,1883,0
20231018,180900,247617932,1883,1883,1883,1883,0
20231018,180800,247617932,1883,1883,1883,1883,0
20231018,180700,247617932,1883,1883,1883,1883,0
20231018,180600,247617932,1883,1883,1883,1883,0
20231018,180500,247617932,1883,1883,1883,1883,0
20231018,180400,247617932,1883,1883,1883,1883,0
20231018,180300,247617932,1883,1883,1883,1883,0
20231018,180200,247617932,1883,1883,1883,1883,0
20231018,180100,247617932,1883,1883,1883,1883,0
20231018,180000,247617932,1883,1883,1883,1883,0
20231018,175900,247617932,1883,1883,1883,1883,0
20231018,175800,247617932,1883,1883,1883,1883,0
20231018,175700,247617932,1883,1883,1883,1883,0
20231018,175600,247617932,1883,1883,1883,1883,0
20231018,175500,247617932,1883,1883,1883,1883,0
20231018,175400,247617932,1883,1883,1883,1883,0
20231018,175300,247617932,1883,1883,1883,1883,0
20231018,175200,247617932,1883,1883,1883,1883,0
20231018,175100,247617932,1883,1883,1883,1883,0
20231018,175000,247617932,1883,1883,1883,1883,0
20231018,174900,247617932,1883,1883,1883,1883,0
20231018,174800,247617932,1883,1883,1883,1883,0
20231018,174700,247617932,1883,1883,1883,1883,0
20231018,174600,247617932,1883,1883,1883,1883,0
20231018,174500,247617932,1883,1883,1883,1883,0
20231018,174400,247617932,1883,1883,1883,1883,0
20231018,174300,247617932,1883,1883,1883,1883,4975
20231018,174200,247617932,1883,1883,1883,1883,0
20231018,174100,247617932,1883,1883,1883,1883,0
20231018,174000,247617932,1883,1883,1883,1883,0
20231018,173900,247617932,1883,1883,1883,1883,0
20231018,173800,247617932,1883,1883,1883,1883,0
20231018,173700,247617932,1883,1883,1883,1883,0
20231018,173600,247617932,1883,1883,1883,1883,0
20231018,173500,247617932,1883,1883,1883,1883,0
20231018,173400,247617932,1883,1883,1883,1883,0
20231018,173300,247617932,1883,1883,1883,1883,0
20231018,173200,247617932,1883,1883,1883,1883,0
20231018,173100,247617932,1883,1883,1883,1883,0
20231018,173000,247617932,1883,1883,1883,1883,0
20231018,172900,247617932,1883,1883,1883,1883,0
20231018,172800,247617932,1883,1883,1883,1883,0
20231018,172700,247617932,1883,1883,1883,1883,0
20231018,172600,247617932,1883,1883,1883,1883,0
20231018,172500,247617932,1883,1883,1883,1883,0
20231018,172400,247617932,1883,1883,1883,1883,0
20231018,172300,247617932,1883,1883,1883,1883,0
20231018,172200,247617932,1883,1883,1883,1883,0
20231018,172100,247617932,1883,1883,1883,1883,0
20231018,172000,247617932,1883,1883,1883,1883,0
20231018,171900,247617932,1883,1883,1883,1883,0
20231018,171800,247617932,1883,1883,1883,1883,0
20231018,171700,247617932,1883,1883,1883,1883,0
20231018,171600,247617932,1883,1883,1883,1883,0
20231018,171500,247617932,1883,1883,1883,1883,0
20231018,171400,247617932,1883,1883,1883,1883,0
20231018,171300,247617932,1883,1883,1883,1883,4975
20231018,171200,247617932,1883,1883,1883,1883,0
20231018,171100,247617932,1883,1883,1883,1883,0
20231018,171000,247617932,1883,1883,1883,1883,0
20231018,170900,247617932,1883,1883,1883,1883,0
20231018,170800,247617932,1883,1883,1883,1883,0
20231018,170700,247617932,1883,1883,1883,1883,0
20231018,170600,247617932,1883,1883,1883,1883,0
20231018,170500,247617932,1883,1883,1883,1883,0
20231018,170400,247617932,1883,1883,1883,1883,0
20231018,170300,247617932,1883,1883,1883,1883,0
20231018,170200,247617932,1883,1883,1883,1883,0
20231018,170100,247617932,1883,1883,1883,1883,0
20231018,170000,247617932,1883,1883,1883,1883,0
20231018,165900,247617932,1883,1883,1883,1883,0
20231018,165800,247617932,1883,1883,1883,1883,0
20231018,165700,247617932,1883,1883,1883,1883,0
20231018,165600,247617932,1883,1883,1883,1883,0
20231018,165500,247617932,1883,1883,1883,1883,0
20231018,165400,247617932,1883,1883,1883,1883,0
20231018,165300,247617932,1883,1883,1883,1883,0
20231018,165200,247617932,1883,1883,1883,1883,0
20231018,165100,247617932,1883,1883,1883,1883,0
20231018,165000,247617932,1883,1883,1883,1883,0
20231018,164900,247617932,1883,1883,1883,1883,0
20231018,164800,247617932,1883,1883,1883,1883,0
20231018,164700,247617932,1883,1883,1883,1883,0
20231018,164600,247617932,1883,1883,1883,1883,0
20231018,164500,247617932,1883,1883,1883,1883,0
20231018,164400,247617932,1883,1883,1883,1883,0
20231018,164300,247617932,1883,1883,1883,1883,4975
20231018,164200,247617932,1883,1883,1883,1883,0
20231018,164100,247617932,1883,1883,1883,1883,0
20231018,164000,247617932,1883,1883,1883,1883,0
20231018,163900,247617932,1883,1883,1883,1883,0
20231018,163800,247617932,1883,1883,1883,1883,0
20231018,163700,247617932,1883,1883,1883,1883,0
20231018,163600,247617932,1883,1883,1883,1883,0
20231018,163500,247617932,1883,1883,1883,1883,0
20231018,163400,247617932,1883,1883,1883,1883,0
20231018,163300,247617932,1883,1883,1883,1883,0
20231018,163200,247617932,1883,1883,1883,1883,0
20231018,163100,247617932,1883,1883,1883,1883,0
20231018,163000,247617932,1883,1883,1883,1883,0
20231018,162900,247617932,1883,1883,1883,1883,0
20231018,162800,247617932,1883,1883,1883,1883,0
20231018,162700,247617932,1883,1883,1883,1883,0
20231018,162600,247617932,1883,1883,1883,1883,0
20231018,162500,247617932,1883,1883,1883,1883,0
20231018,162400,247617932,1883,1883,1883,1883,0
20231018,162300,247617932,1883,1883,1883,1883,0
20231018,162200,247617932,1883,1883,1883,1883,0
20231018,162100,247617932,1883,1883,1883,1883,0
20231018,162000,247617932,1883,1883,1883,1883,0
20231018,161900,247617932,1883,1883,1883,1883,0
20231018,161800,247617932,1883,1883,1883,1883,0
20231018,161700,247617932,1883,1883,1883,1883,0
20231018,161600,247617932,1883,1883,1883,1883,0
20231018,161500,247617932,1883,1883,1883,1883,0
20231018,161400,247617932,1883,1883,1883,1883,0
20231018,161300,247617932,1883,1883,1883,1883,4975
20231018,161200,247617932,1883,1883,1883,1883,0
20231018,161100,247617932,1883,1883,1883,1883,0
20231018,161000,247617932,1883,1883,1883,1883,0
20231018,160900,247617932,1883,1883,1883,1883,0
20231018,160800,247617932,1883,1883,1883,1883,0
20231018,160700,247617932,1883,1883,1883,1883,0
20231018,160600,247617932,1883,1883,1883,1883,0
20231018,160500,247617932,1883,1883,1883,1883,0
20231018,160400,247617932,1883,1883,1883,1883,0
20231018,160300,247617932,1883,1883,1883,1883,0
20231018,160200,247617932,1883,1883,1883,1883,0
20231018,160100,247617932,1883,1883,1883,1883,0
20231018,160000,247617932,1883,1883,1883,1883,0
20231018,155900,247617932,1883,1883,1883,1883,0
20231018,155800,247617932,1883,1883,1883,1883,0
20231018,155700,247617932,1883,1883,1883,1883,0
20231018,155600,247617932,1883,1883,1883,1883,0
20231018,155500,247617932,1883,1883,1883,1883,0
20231018,155400,247617932,1883,1883,1883,1883,0
20231018,155300,247617932,1883,1883,1883,1883,0
20231018,155200,247617932,1883,1883,1883,1883,0
20231018,155100,247617932,1883,1883,1883,1883,0
20231018,155000,247617932,1883,1883,1883,1883,0
20231018,154900,247617932,1883,1883,1883,1883,0
20231018,154800,247617932,1883,1883,1883,1883,0
20231018,154700,247617932,1883,1883,1883,1883,0
20231018,154600,247617932,1883,1883,1883,1883,0
20231018,154500,247617932,1883,1883,1883,1883,0
20231018,154400,247617932,1883,1883,1883,1883,0
20231018,154300,247617932,1883,1883,1883,1883,4975
20231018,154200,247617932,1883,1883,1883,1883,0
20231018,154100,247617932,1883,1883,1883,1883,0
20231018,154000,247617932,1883,1883,1883,1883,0
20231018,153900,247617932,1883,1883,1883,1883,0
20231018,153800,247617932,1883,1883,1883,1883,0
20231018,153700,247617932,1883,1883,1883,1883,0
20231018,153600,247617932,1883,1883,1883,1883,0
20231018,153500,247617932,1883,1883,1883,1883,0
20231018,153400,247617932,1883,1883,1883,1883,0
20231018,153300,247617932,1883,1883,1883,1883,0
20231018,153200,247617932,1883,1883,1883,1883,0
20231018,153100,247617932,1883,1883,1883,1883,0
20231018,153000,247617932,1883,1883,1883,1883,4975
20231018,152900,238250007,1883,1883,1883,1883,0
20231018,152800,238250007,1883,1883,1883,1883,0
20231018,152700,238250007,1883,1883,1883,1883,0
20231018,152600,238250007,1883,1883,1883,1883,0
20231018,152500,238250007,1883,1883,1883,1883,0
20231018,152400,238250007,1883,1883,1883,1883,0
20231018,152300,238250007,1883,1883,1883,1883,0
20231018,152200,238250007,1883,1883,1883,1883,0
20231018,152100,238250007,1883,1883,1883,1883,0
20231018,152000,238250007,1883,1883,1883,1883,0
20231018,151900,238250007,1883,1883,1884,1883,1300
20231018,151800,235802007,1884,1884,1884,1884,55
20231018,151700,235698387,1884,1884,1884,1883,136
20231018,151600,235442295,1883,1887,1887,1883,82
20231018,151500,235287859,1887,1887,1887,1887,50
20231018,151400,235193509,1889,1889,1889,1889,0
20231018,151300,235193509,1889,1889,1889,1889,0
20231018,151200,235193509,1889,1882,1889,1882,267
20231018,151100,234691001,1882,1882,1882,1882,0
20231018,151000,234691001,1882,1882,1882,1882,2650
20231018,150900,229703701,1892,1892,1892,1892,0
20231018,150800,229703701,1892,1892,1892,1892,10
20231018,150700,229684781,1893,1893,1893,1893,0
20231018,150600,229684781,1893,1893,1893,1893,5
20231018,150500,229675316,1893,1893,1893,1893,0
20231018,150400,229675316,1893,1893,1893,1893,0
20231018,150300,229675316,1893,1893,1893,1893,0
20231018,150200,229675316,1893,1893,1893,1893,13
20231018,150100,229650707,1893,1893,1893,1893,0
20231018,150000,229650707,1893,1882,1893,1877,3431
20231018,145900,223199634,1882,1884,1884,1882,3728
20231018,145800,216178963,1885,1893,1893,1885,7001
20231018,145700,202970388,1890,1890,1890,1890,500
20231018,145600,202025388,1893,1890,1893,1890,38
20231018,145500,201953565,1890,1890,1890,1890,0
20231018,145400,201953565,1890,1890,1890,1890,0
20231018,145300,201953565,1890,1890,1890,1890,0
20231018,145200,201953565,1890,1890,1890,1890,0
20231018,145100,201953565,1890,1887,1890,1887,149
20231018,145000,201672396,1890,1890,1890,1890,0
20231018,144900,201672396,1890,1890,1890,1890,0
20231018,144800,201672396,1890,1890,1890,1890,0
20231018,144700,201672396,1890,1890,1890,1890,489
20231018,144600,200748186,1893,1890,1893,1890,61
20231018,144500,200632893,1893,1893,1893,1893,0
20231018,144400,200632893,1893,1893,1893,1893,0
20231018,144300,200632893,1893,1893,1893,1893,30
20231018,144200,200576103,1893,1893,1893,1893,0
20231018,144100,200576103,1893,1890,1893,1890,530
20231018,144000,199574400,1890,1890,1890,1890,0
20231018,143900,199574400,1890,1890,1890,1890,495
20231018,143800,198638850,1887,1887,1887,1887,0
20231018,143700,198638850,1887,1887,1887,1887,0
20231018,143600,198638850,1887,1890,1890,1887,5797
20231018,143500,187696264,1893,1893,1893,1893,0
20231018,143400,187696264,1893,1893,1893,1893,0
20231018,143300,187696264,1893,1893,1893,1893,1
20231018,143200,187694371,1889,1889,1889,1889,0
20231018,143100,187694371,1889,1889,1889,1889,0
20231018,143000,187694371,1889,1892,1892,1889,4
20231018,142900,187686811,1893,1893,1893,1893,0
20231018,142800,187686811,1893,1893,1893,1893,0
20231018,142700,187686811,1893,1893,1893,1893,0
20231018,142600,187686811,1893,1891,1893,1891,2
20231018,142500,187683027,1888,1888,1888,1888,200
20231018,142400,187305427,1888,1888,1888,1888,300
20231018,142300,186739027,1888,1888,1888,1888,0
20231018,142200,186739027,1888,1895,1895,1888,1000
20231018,142100,184850992,1895,1895,1895,1895,0
20231018,142000,184850992,1895,1895,1895,1895,1
20231018,141900,184849097,1887,1887,1887,1887,0
20231018,141800,184849097,1887,1887,1887,1887,0
20231018,141700,184849097,1887,1887,1887,1887,0
20231018,141600,184849097,1887,1890,1890,1887,11163
20231018,141500,163774880,1890,1891,1891,1890,2100
20231018,141400,159804222,1895,1892,1895,1892,68
20231018,141300,159675416,1892,1892,1892,1892,0
20231018,141200,159675416,1892,1892,1892,1892,0
20231018,141100,159675416,1892,1893,1893,1892,486
20231018,141000,158755902,1894,1894,1894,1894,102
20231018,140900,158562714,1895,1895,1895,1895,1713
20231018,140800,155316579,1895,1895,1895,1895,0
20231018,140700,155316579,1895,1895,1895,1895,0
20231018,140600,155316579,1895,1895,1895,1895,0
20231018,140500,155316579,1895,1895,1895,1895,266
20231018,140400,154812509,1895,1896,1896,1895,449
20231018,140300,153961622,1896,1897,1897,1896,1496
20231018,140200,151124180,1898,1900,1900,1898,2337
20231018,140100,146686059,1900,1900,1900,1900,0
20231018,140000,146686059,1900,1900,1900,1900,0
20231018,135900,146686059,1900,1900,1900,1900,500
20231018,135800,145736059,1904,1904,1904,1904,0
20231018,135700,145736059,1904,1904,1904,1904,0
20231018,135600,145736059,1904,1900,1904,1900,401
20231018,135500,144974155,1905,1905,1905,1905,0
20231018,135400,144974155,1905,1900,1905,1900,30
20231018,135300,144917105,1905,1905,1905,1905,0
20231018,135200,144917105,1905,1905,1905,1905,0
20231018,135100,144917105,1905,1905,1905,1905,0
20231018,135000,144917105,1905,1905,1905,1905,0
20231018,134900,144917105,1905,1905,1905,1905,0
20231018,134800,144917105,1905,1905,1905,1905,0
20231018,134700,144917105,1905,1905,1905,1905,0
20231018,134600,144917105,1905,1905,1905,1905,0
20231018,134500,144917105,1905,1905,1905,1905,0
20231018,134400,144917105,1905,1905,1905,1905,8
20231018,134300,144901865,1905,1905,1905,1905,2
20231018,134200,144898055,1899,1901,1901,1899,180
20231018,134100,144556086,1905,1905,1905,1905,0
20231018,134000,144556086,1905,1905,1905,1905,0
20231018,133900,144556086,1905,1905,1905,1905,29
20231018,133800,144500841,1907,1907,1907,1907,0
20231018,133700,144500841,1907,1907,1907,1907,0
20231018,133600,144500841,1907,1907,1907,1907,0
20231018,133500,144500841,1907,1907,1907,1907,0
20231018,133400,144500841,1907,1907,1907,1907,0
20231018,133300,144500841,1907,1907,1907,1907,0
20231018,133200,144500841,1907,1907,1907,1907,0
20231018,133100,144500841,1907,1907,1907,1907,0
20231018,133000,144500841,1907,1907,1907,1907,0
20231018,132900,144500841,1907,1907,1907,1907,0
20231018,132800,144500841,1907,1907,1907,1907,0
20231018,132700,144500841,1907,1907,1907,1907,0
20231018,132600,144500841,1907,1907,1907,1907,0
20231018,132500,144500841,1907,1907,1907,1907,0
20231018,132400,144500841,1907,1907,1907,1907,0
20231018,132300,144500841,1907,1907,1907,1907,0
20231018,132200,144500841,1907,1907,1907,1907,0
20231018,132100,144500841,1907,1907,1907,1907,0
20231018,132000,144500841,1907,1907,1907,1907,0
20231018,131900,144500841,1907,1907,1907,1907,0
20231018,131800,144500841,1907,1907,1907,1907,0
20231018,131700,144500841,1907,1907,1907,1907,0
20231018,131600,144500841,1907,1907,1907,1907,0
20231018,131500,144500841,1907,1907,1907,1907,1
20231018,131400,144498934,1900,1900,1900,1900,0
20231018,131300,144498934,1900,1900,1900,1900,0
20231018,131200,144498934,1900,1900,1900,1900,0
20231018,131100,144498934,1900,1900,1900,1900,0
20231018,131000,144498934,1900,1901,1901,1900,2422
20231018,130900,139897033,1907,1907,1907,1907,0
20231018,130800,139897033,1907,1907,1907,1907,0
20231018,130700,139897033,1907,1907,1907,1907,0
20231018,130600,139897033,1907,1907,1907,1907,0
20231018,130500,139897033,1907,1907,1907,1907,0
20231018,130400,139897033,1907,1907,1907,1907,0
20231018,130300,139897033,1907,1907,1907,1907,0
20231018,130200,139897033,1907,1907,1907,1907,0
20231018,130100,139897033,1907,1907,1907,1907,0
20231018,130000,139897033,1907,1907,1907,1907,0
20231018,125900,139897033,1907,1907,1907,1907,1
20231018,125800,139895126,1900,1900,1900,1900,0
20231018,125700,139895126,1900,1900,1900,1900,0
20231018,125600,139895126,1900,1900,1900,1900,0
20231018,125500,139895126,1900,1900,1900,1900,0
20231018,125400,139895126,1900,1900,1900,1900,0
20231018,125300,139895126,1900,1900,1900,1900,1097
20231018,125200,137810826,1900,1900,1900,1900,0
20231018,125100,137810826,1900,1900,1900,1900,0
20231018,125000,137810826,1900,1900,1900,1900,500
20231018,124900,136860826,1901,1901,1901,1901,0
20231018,124800,136860826,1901,1901,1901,1901,0
20231018,124700,136860826,1901,1901,1901,1901,0
20231018,124600,136860826,1901,1901,1901,1901,0
20231018,124500,136860826,1901,1901,1901,1901,0
20231018,124400,136860826,1901,1901,1901,1901,0
20231018,124300,136860826,1901,1901,1901,1901,0
20231018,124200,136860826,1901,1901,1901,1901,42
20231018,124100,136780984,1902,1902,1902,1902,26
20231018,124000,136731532,1902,1902,1902,1902,0
20231018,123900,136731532,1902,1902,1902,1902,0
20231018,123800,136731532,1902,1902,1902,1902,0
20231018,123700,136731532,1902,1902,1902,1902,0
20231018,123600,136731532,1902,1902,1902,1902,0
20231018,123500,136731532,1902,1902,1902,1902,0
20231018,123400,136731532,1902,1902,1902,1902,0
20231018,123300,136731532,1902,1902,1902,1902,0
20231018,123200,136731532,1902,1902,1902,1902,0
20231018,123100,136731532,1902,1902,1902,1902,0
20231018,123000,136731532,1902,1902,1902,1902,0
20231018,122900,136731532,1902,1902,1902,1902,0
20231018,122800,136731532,1902,1902,1902,1902,0
20231018,122700,136731532,1902,1902,1902,1902,0
20231018,122600,136731532,1902,1902,1902,1902,0
20231018,122500,136731532,1902,1905,1905,1902,4
20231018,122400,136723918,1906,1906,1906,1906,0
20231018,122300,136723918,1906,1906,1906,1906,0
20231018,122200,136723918,1906,1906,1906,1906,0
20231018,122100,136723918,1906,1906,1906,1906,0
20231018,122000,136723918,1906,1906,1906,1906,0
20231018,121900,136723918,1906,1906,1906,1906,1
20231018,121800,136722012,1907,1907,1907,1907,0
20231018,121700,136722012,1907,1907,1907,1907,0
20231018,121600,136722012,1907,1907,1907,1907,1
20231018,121500,136720105,1908,1908,1908,1908,0
20231018,121400,136720105,1908,1908,1908,1908,0
20231018,121300,136720105,1908,1908,1908,1908,1
20231018,121200,136718197,1909,1909,1909,1909,1
20231018,121100,136716288,1899,1899,1899,1899,0
20231018,121000,136716288,1899,1901,1903,1898,79
20231018,120900,136566318,1902,1902,1902,1902,91
20231018,120800,136393236,1903,1903,1903,1903,0
20231018,120700,136393236,1903,1903,1903,1903,0
20231018,120600,136393236,1903,1903,1903,1903,0
20231018,120500,136393236,1903,1903,1903,1903,0
20231018,120400,136393236,1903,1903,1903,1903,0
20231018,120300,136393236,1903,1907,1907,1903,5
20231018,120200,136383711,1908,1908,1908,1908,0
20231018,120100,136383711,1908,1909,1909,1908,2
20231018,120000,136379894,1910,1910,1910,1910,0
20231018,115900,136379894,1910,1910,1910,1910,1
20231018,115800,136377984,1900,1900,1900,1900,0
20231018,115700,136377984,1900,1900,1900,1900,0
20231018,115600,136377984,1900,1908,1908,1900,10
20231018,115500,136358947,1909,1909,1909,1909,1
20231018,115400,136357038,1910,1904,1910,1904,10
20231018,115300,136337950,1904,1910,1910,1904,10
20231018,115200,136318873,1907,1907,1907,1907,1
20231018,115100,136316966,1897,1897,1897,1897,0
20231018,115000,136316966,1897,1897,1897,1897,0
20231018,114900,136316966,1897,1897,1897,1897,0
20231018,114800,136316966,1897,1897,1897,1897,0
20231018,114700,136316966,1897,1897,1897,1897,0
20231018,114600,136316966,1897,1897,1897,1897,0
20231018,114500,136316966,1897,1897,1897,1897,0
20231018,114400,136316966,1897,1897,1897,1897,0
20231018,114300,136316966,1897,1897,1897,1897,0
20231018,114200,136316966,1897,1897,1897,1897,0
20231018,114100,136316966,1897,1897,1897,1897,0
20231018,114000,136316966,1897,1897,1897,1897,0
20231018,113900,136316966,1897,1897,1897,1897,0
20231018,113800,136316966,1897,1897,1897,1897,0
20231018,113700,136316966,1897,1897,1897,1897,42
20231018,113600,136237292,1897,1897,1897,1897,0
20231018,113500,136237292,1897,1897,1897,1897,0
20231018,113400,136237292,1897,1897,1897,1897,1205
20231018,113300,133951407,1897,1897,1897,1897,0
20231018,113200,133951407,1897,1900,1900,1897,1437
20231018,113100,131223921,1901,1901,1901,1901,400
20231018,113000,130463521,1910,1910,1910,1910,0
20231018,112900,130463521,1910,1908,1910,1908,3599
20231018,112800,123589756,1901,1901,1901,1901,0
20231018,112700,123589756,1901,1901,1901,1901,0
20231018,112600,123589756,1901,1901,1901,1901,0
20231018,112500,123589756,1901,1901,1901,1901,0
20231018,112400,123589756,1901,1901,1901,1901,0
20231018,112300,123589756,1901,1901,1901,1901,0
20231018,112200,123589756,1901,1901,1901,1901,0
20231018,112100,123589756,1901,1901,1901,1901,0
20231018,112000,123589756,1901,1901,1901,1901,0
20231018,111900,123589756,1901,1901,1901,1901,0
20231018,111800,123589756,1901,1901,1901,1901,995
20231018,111700,121698261,1900,1900,1900,1900,0
20231018,111600,121698261,1900,1900,1900,1900,0
20231018,111500,121698261,1900,1900,1900,1900,0
20231018,111400,121698261,1900,1900,1900,1900,0
20231018,111300,121698261,1900,1900,1900,1900,0
20231018,111200,121698261,1900,1900,1900,1900,1440
20231018,111100,118962261,1900,1901,1901,1900,905
20231018,111000,117242756,1901,1901,1901,1901,0
20231018,110900,117242756,1901,1901,1901,1901,0
20231018,110800,117242756,1901,1901,1901,1901,0
20231018,110700,117242756,1901,1901,1901,1901,0
20231018,110600,117242756,1901,1901,1901,1901,0
20231018,110500,117242756,1901,1901,1901,1901,0
20231018,110400,117242756,1901,1901,1901,1901,1
20231018,110300,117240855,1906,1906,1906,1906,0
20231018,110200,117240855,1906,1906,1906,1906,0
20231018,110100,117240855,1906,1906,1906,1906,0
20231018,110000,117240855,1906,1906,1906,1906,0
20231018,105900,117240855,1906,1903,1907,1903,4
20231018,105800,117233234,1904,1904,1904,1904,0
20231018,105700,117233234,1904,1905,1905,1904,2
20231018,105600,117229425,1901,1901,1901,1901,0
20231018,105500,117229425,1901,1901,1901,1901,0
20231018,105400,117229425,1901,1901,1901,1901,0
20231018,105300,117229425,1901,1901,1901,1901,0
20231018,105200,117229425,1901,1901,1901,1901,0
20231018,105100,117229425,1901,1901,1901,1901,0
20231018,105000,117229425,1901,1901,1901,1901,0
20231018,104900,117229425,1901,1901,1901,1901,0
20231018,104800,117229425,1901,1901,1901,1901,10
20231018,104700,117210415,1900,1900,1900,1900,0
20231018,104600,117210415,1900,1900,1900,1900,0
20231018,104500,117210415,1900,1900,1900,1900,0
20231018,104400,117210415,1900,1900,1900,1900,0
20231018,104300,117210415,1900,1900,1900,1900,0
20231018,104200,117210415,1900,1900,1900,1900,0
20231018,104100,117210415,1900,1900,1900,1900,75
20231018,104000,117067915,1910,1910,1910,1910,0
20231018,103900,117067915,1910,1910,1910,1910,0
20231018,103800,117067915,1910,1910,1910,1910,0
20231018,103700,117067915,1910,1910,1910,1910,90
20231018,103600,116896015,1910,1910,1910,1910,0
20231018,103500,116896015,1910,1910,1910,1910,90
20231018,103400,116724115,1900,1900,1900,1900,300
20231018,103300,116154115,1900,1900,1900,1900,0
20231018,103200,116154115,1900,1900,1900,1900,0
20231018,103100,116154115,1900,1900,1900,1900,1
20231018,103000,116152215,1909,1907,1909,1907,205
20231018,102900,115761061,1899,1899,1899,1899,0
20231018,102800,115761061,1899,1899,1899,1899,0
20231018,102700,115761061,1899,1899,1899,1899,0
20231018,102600,115761061,1899,1899,1899,1899,0
20231018,102500,115761061,1899,1899,1899,1899,0
20231018,102400,115761061,1899,1899,1899,1899,0
20231018,102300,115761061,1899,1899,1899,1899,880
20231018,102200,114089941,1909,1909,1910,1899,2243
20231018,102100,109820994,1910,1903,1917,1903,116
20231018,102000,109598941,1897,1898,1898,1897,962
20231018,101900,107773526,1898,1897,1898,1897,484
20231018,101800,106854933,1897,1897,1897,1897,1
20231018,101700,106853036,1887,1888,1888,1887,1000
20231018,101600,104965662,1888,1888,1888,1888,2002
20231018,101500,101185886,1888,1888,1888,1888,0
20231018,101400,101185886,1888,1888,1888,1888,165
20231018,101300,100874366,1888,1888,1888,1888,0
20231018,101200,100874366,1888,1889,1889,1888,1000
20231018,101100,98986362,1889,1890,1890,1889,1000
20231018,101000,97096363,1890,1890,1890,1890,605
20231018,100900,95952913,1890,1890,1890,1890,6509
20231018,100800,83650903,1890,1894,1897,1890,2221
20231018,100700,79451943,1897,1898,1898,1895,2318
20231018,100600,75055860,1898,1902,1902,1898,5696
20231018,100500,64232372,1911,1911,1911,1911,0
20231018,100400,64232372,1911,1902,1911,1902,401
20231018,100300,63469661,1902,1902,1902,1902,10
20231018,100200,63450641,1904,1904,1904,1904,6
20231018,100100,63439217,1904,1904,1904,1904,568
20231018,100000,62357745,1904,1902,1904,1902,1041
20231018,095900,60377733,1903,1903,1903,1903,927
20231018,095800,58613652,1904,1904,1904,1904,0
20231018,095700,58613652,1904,1904,1904,1904,0
20231018,095600,58613652,1904,1903,1904,1903,1014
20231018,095500,56683996,1904,1904,1904,1904,339
20231018,095400,56038540,1904,1904,1904,1904,0
20231018,095300,56038540,1904,1904,1904,1904,0
20231018,095200,56038540,1904,1904,1904,1904,1816
20231018,095100,52580876,1904,1904,1904,1904,0
20231018,095000,52580876,1904,1904,1904,1904,849
20231018,094900,50964380,1904,1904,1904,1904,6
20231018,094800,50952956,1904,1904,1904,1904,1
20231018,094700,50951052,1903,1903,1903,1903,0
20231018,094600,50951052,1903,1903,1903,1903,0
20231018,094500,50951052,1903,1903,1903,1903,0
20231018,094400,50951052,1903,1905,1905,1903,1462
20231018,094300,48167975,1904,1904,1904,1904,0
20231018,094200,48167975,1904,1904,1904,1904,100
20231018,094100,47977575,1904,1912,1912,1904,4147
20231018,094000,40056570,1912,1912,1912,1912,20
20231018,093900,40018330,1924,1924,1924,1924,5
20231018,093800,40008710,1915,1915,1915,1915,0
20231018,093700,40008710,1915,1915,1915,1915,0
20231018,093600,40008710,1915,1915,1915,1915,10
20231018,093500,39989560,1910,1910,1910,1910,0
20231018,093400,39989560,1910,1914,1914,1910,483
20231018,093300,39065919,1916,1916,1916,1916,0
20231018,093200,39065919,1916,1916,1916,1916,108
20231018,093100,38858991,1917,1917,1917,1917,10
20231018,093000,38839821,1925,1925,1925,1925,235
20231018,092900,38387446,1923,1923,1923,1923,1007
20231018,092800,36450985,1922,1921,1922,1921,168
20231018,092700,36128158,1914,1914,1914,1914,0
20231018,092600,36128158,1914,1914,1914,1914,6
20231018,092500,36116674,1914,1911,1914,1911,62
20231018,092400,35998172,1910,1910,1910,1910,0
20231018,092300,35998172,1910,1910,1910,1910,0
20231018,092200,35998172,1910,1910,1910,1910,0
20231018,092100,35998172,1910,1910,1910,1910,5
20231018,092000,35988622,1910,1910,1910,1910,0
20231018,091900,35988622,1910,1910,1910,1910,56
20231018,091800,35881662,1911,1911,1911,1911,949
20231018,091700,34068123,1911,1911,1911,1911,0
20231018,091600,34068123,1911,1911,1911,1911,11675
20231018,091500,11757198,1911,1911,1911,1911,0
20231018,091400,11757198,1911,1911,1911,1911,0
20231018,091300,11757198,1911,1911,1911,1911,0
20231018,091200,11757198,1911,1911,1911,1911,0
20231018,091100,11757198,1911,1911,1911,1911,4
20231018,091000,11749554,1911,1911,1911,1911,51
20231018,090900,11652093,1911,1911,1911,1911,0
20231018,090800,11652093,1911,1923,1923,1911,51
20231018,090700,11554620,1923,1912,1930,1910,2149
20231018,090600,7430330,1923,1923,1923,1923,3
20231018,090500,7424561,1923,1923,1923,1923,1
20231018,090400,7422638,1910,1930,1930,1910,721
20231018,090300,6041508,1930,1929,1930,1929,541
20231018,090200,4997778,1930,1929,1930,1929,1000
20231018,090100,3068650,1910,1910,1910,1910,1040
20231018,090000,1082250,1911,1940,1940,1911,561