stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231020,202600,155154535,1136,1136,1136,1136,2252
20231020,202500,155154535,1136,1136,1136,1136,0
20231020,202400,155154535,1136,1136,1136,1136,0
20231020,202300,155154535,1136,1136,1136,1136,0
20231020,202200,155154535,1136,1136,1136,1136,0
20231020,202100,155154535,1136,1136,1136,1136,0
20231020,202000,155154535,1136,1136,1136,1136,0
20231020,201900,155154535,1136,1136,1136,1136,0
20231020,201800,155154535,1136,1136,1136,1136,0
20231020,201700,155154535,1136,1136,1136,1136,0
20231020,201600,155154535,1136,1136,1136,1136,0
20231020,201500,155154535,1136,1136,1136,1136,0
20231020,201400,155154535,1136,1136,1136,1136,0
20231020,201300,155154535,1136,1136,1136,1136,0
20231020,201200,155154535,1136,1136,1136,1136,0
20231020,201100,155154535,1136,1136,1136,1136,0
20231020,201000,155154535,1136,1136,1136,1136,0
20231020,200900,155154535,1136,1136,1136,1136,0
20231020,200800,155154535,1136,1136,1136,1136,0
20231020,200700,155154535,1136,1136,1136,1136,0
20231020,200600,155154535,1136,1136,1136,1136,0
20231020,200500,155154535,1136,1136,1136,1136,0
20231020,200400,155154535,1136,1136,1136,1136,0
20231020,200300,155154535,1136,1136,1136,1136,0
20231020,200200,155154535,1136,1136,1136,1136,0
20231020,200100,155154535,1136,1136,1136,1136,0
20231020,200000,155154535,1136,1136,1136,1136,0
20231020,195900,155154535,1136,1136,1136,1136,0
20231020,195800,155154535,1136,1136,1136,1136,0
20231020,195700,155154535,1136,1136,1136,1136,0
20231020,195600,155154535,1136,1136,1136,1136,2252
20231020,195500,155154535,1136,1136,1136,1136,0
20231020,195400,155154535,1136,1136,1136,1136,0
20231020,195300,155154535,1136,1136,1136,1136,0
20231020,195200,155154535,1136,1136,1136,1136,0
20231020,195100,155154535,1136,1136,1136,1136,0
20231020,195000,155154535,1136,1136,1136,1136,0
20231020,194900,155154535,1136,1136,1136,1136,0
20231020,194800,155154535,1136,1136,1136,1136,0
20231020,194700,155154535,1136,1136,1136,1136,0
20231020,194600,155154535,1136,1136,1136,1136,0
20231020,194500,155154535,1136,1136,1136,1136,0
20231020,194400,155154535,1136,1136,1136,1136,0
20231020,194300,155154535,1136,1136,1136,1136,0
20231020,194200,155154535,1136,1136,1136,1136,0
20231020,194100,155154535,1136,1136,1136,1136,0
20231020,194000,155154535,1136,1136,1136,1136,0
20231020,193900,155154535,1136,1136,1136,1136,0
20231020,193800,155154535,1136,1136,1136,1136,0
20231020,193700,155154535,1136,1136,1136,1136,0
20231020,193600,155154535,1136,1136,1136,1136,0
20231020,193500,155154535,1136,1136,1136,1136,0
20231020,193400,155154535,1136,1136,1136,1136,0
20231020,193300,155154535,1136,1136,1136,1136,0
20231020,193200,155154535,1136,1136,1136,1136,0
20231020,193100,155154535,1136,1136,1136,1136,0
20231020,193000,155154535,1136,1136,1136,1136,0
20231020,192900,155154535,1136,1136,1136,1136,0
20231020,192800,155154535,1136,1136,1136,1136,0
20231020,192700,155154535,1136,1136,1136,1136,0
20231020,192600,155154535,1136,1136,1136,1136,2252
20231020,192500,155154535,1136,1136,1136,1136,0
20231020,192400,155154535,1136,1136,1136,1136,0
20231020,192300,155154535,1136,1136,1136,1136,0
20231020,192200,155154535,1136,1136,1136,1136,0
20231020,192100,155154535,1136,1136,1136,1136,0
20231020,192000,155154535,1136,1136,1136,1136,0
20231020,191900,155154535,1136,1136,1136,1136,0
20231020,191800,155154535,1136,1136,1136,1136,0
20231020,191700,155154535,1136,1136,1136,1136,0
20231020,191600,155154535,1136,1136,1136,1136,0
20231020,191500,155154535,1136,1136,1136,1136,0
20231020,191400,155154535,1136,1136,1136,1136,0
20231020,191300,155154535,1136,1136,1136,1136,0
20231020,191200,155154535,1136,1136,1136,1136,0
20231020,191100,155154535,1136,1136,1136,1136,0
20231020,191000,155154535,1136,1136,1136,1136,0
20231020,190900,155154535,1136,1136,1136,1136,0
20231020,190800,155154535,1136,1136,1136,1136,0
20231020,190700,155154535,1136,1136,1136,1136,0
20231020,190600,155154535,1136,1136,1136,1136,0
20231020,190500,155154535,1136,1136,1136,1136,0
20231020,190400,155154535,1136,1136,1136,1136,0
20231020,190300,155154535,1136,1136,1136,1136,0
20231020,190200,155154535,1136,1136,1136,1136,0
20231020,190100,155154535,1136,1136,1136,1136,0
20231020,190000,155154535,1136,1136,1136,1136,0
20231020,185900,155154535,1136,1136,1136,1136,0
20231020,185800,155154535,1136,1136,1136,1136,0
20231020,185700,155154535,1136,1136,1136,1136,0
20231020,185600,155154535,1136,1136,1136,1136,2252
20231020,185500,155154535,1136,1136,1136,1136,0
20231020,185400,155154535,1136,1136,1136,1136,0
20231020,185300,155154535,1136,1136,1136,1136,0
20231020,185200,155154535,1136,1136,1136,1136,0
20231020,185100,155154535,1136,1136,1136,1136,0
20231020,185000,155154535,1136,1136,1136,1136,0
20231020,184900,155154535,1136,1136,1136,1136,0
20231020,184800,155154535,1136,1136,1136,1136,0
20231020,184700,155154535,1136,1136,1136,1136,0
20231020,184600,155154535,1136,1136,1136,1136,0
20231020,184500,155154535,1136,1136,1136,1136,0
20231020,184400,155154535,1136,1136,1136,1136,0
20231020,184300,155154535,1136,1136,1136,1136,0
20231020,184200,155154535,1136,1136,1136,1136,0
20231020,184100,155154535,1136,1136,1136,1136,0
20231020,184000,155154535,1136,1136,1136,1136,0
20231020,183900,155154535,1136,1136,1136,1136,0
20231020,183800,155154535,1136,1136,1136,1136,0
20231020,183700,155154535,1136,1136,1136,1136,0
20231020,183600,155154535,1136,1136,1136,1136,0
20231020,183500,155154535,1136,1136,1136,1136,0
20231020,183400,155154535,1136,1136,1136,1136,0
20231020,183300,155154535,1136,1136,1136,1136,0
20231020,183200,155154535,1136,1136,1136,1136,0
20231020,183100,155154535,1136,1136,1136,1136,0
20231020,183000,155154535,1136,1136,1136,1136,0
20231020,182900,155154535,1136,1136,1136,1136,0
20231020,182800,155154535,1136,1136,1136,1136,0
20231020,182700,155154535,1136,1136,1136,1136,0
20231020,182600,155154535,1136,1136,1136,1136,2252
20231020,182500,155154535,1136,1136,1136,1136,0
20231020,182400,155154535,1136,1136,1136,1136,0
20231020,182300,155154535,1136,1136,1136,1136,0
20231020,182200,155154535,1136,1136,1136,1136,0
20231020,182100,155154535,1136,1136,1136,1136,0
20231020,182000,155154535,1136,1136,1136,1136,0
20231020,181900,155154535,1136,1136,1136,1136,0
20231020,181800,155154535,1136,1136,1136,1136,0
20231020,181700,155154535,1136,1136,1136,1136,0
20231020,181600,155154535,1136,1136,1136,1136,0
20231020,181500,155154535,1136,1136,1136,1136,0
20231020,181400,155154535,1136,1136,1136,1136,0
20231020,181300,155154535,1136,1136,1136,1136,0
20231020,181200,155154535,1136,1136,1136,1136,0
20231020,181100,155154535,1136,1136,1136,1136,0
20231020,181000,155154535,1136,1136,1136,1136,0
20231020,180900,155154535,1136,1136,1136,1136,0
20231020,180800,155154535,1136,1136,1136,1136,0
20231020,180700,155154535,1136,1136,1136,1136,0
20231020,180600,155154535,1136,1136,1136,1136,0
20231020,180500,155154535,1136,1136,1136,1136,0
20231020,180400,155154535,1136,1136,1136,1136,0
20231020,180300,155154535,1136,1136,1136,1136,0
20231020,180200,155154535,1136,1136,1136,1136,0
20231020,180100,155154535,1136,1136,1136,1136,0
20231020,180000,155154535,1136,1136,1136,1136,0
20231020,175900,155154535,1136,1136,1136,1136,0
20231020,175800,155154535,1136,1136,1136,1136,0
20231020,175700,155154535,1136,1136,1136,1136,0
20231020,175600,155154535,1136,1136,1136,1136,2252
20231020,175500,155154535,1136,1136,1136,1136,0
20231020,175400,155154535,1136,1136,1136,1136,0
20231020,175300,155154535,1136,1136,1136,1136,0
20231020,175200,155154535,1136,1136,1136,1136,0
20231020,175100,155154535,1136,1136,1136,1136,0
20231020,175000,155154535,1136,1136,1136,1136,0
20231020,174900,155154535,1136,1136,1136,1136,0
20231020,174800,155154535,1136,1136,1136,1136,0
20231020,174700,155154535,1136,1136,1136,1136,0
20231020,174600,155154535,1136,1136,1136,1136,0
20231020,174500,155154535,1136,1136,1136,1136,0
20231020,174400,155154535,1136,1136,1136,1136,0
20231020,174300,155154535,1136,1136,1136,1136,0
20231020,174200,155154535,1136,1136,1136,1136,0
20231020,174100,155154535,1136,1136,1136,1136,0
20231020,174000,155154535,1136,1136,1136,1136,0
20231020,173900,155154535,1136,1136,1136,1136,0
20231020,173800,155154535,1136,1136,1136,1136,0
20231020,173700,155154535,1136,1136,1136,1136,0
20231020,173600,155154535,1136,1136,1136,1136,0
20231020,173500,155154535,1136,1136,1136,1136,0
20231020,173400,155154535,1136,1136,1136,1136,0
20231020,173300,155154535,1136,1136,1136,1136,0
20231020,173200,155154535,1136,1136,1136,1136,0
20231020,173100,155154535,1136,1136,1136,1136,0
20231020,173000,155154535,1136,1136,1136,1136,0
20231020,172900,155154535,1136,1136,1136,1136,0
20231020,172800,155154535,1136,1136,1136,1136,0
20231020,172700,155154535,1136,1136,1136,1136,0
20231020,172600,155154535,1136,1136,1136,1136,2252
20231020,172500,155154535,1136,1136,1136,1136,0
20231020,172400,155154535,1136,1136,1136,1136,0
20231020,172300,155154535,1136,1136,1136,1136,0
20231020,172200,155154535,1136,1136,1136,1136,0
20231020,172100,155154535,1136,1136,1136,1136,0
20231020,172000,155154535,1136,1136,1136,1136,0
20231020,171900,155154535,1136,1136,1136,1136,0
20231020,171800,155154535,1136,1136,1136,1136,0
20231020,171700,155154535,1136,1136,1136,1136,0
20231020,171600,155154535,1136,1136,1136,1136,0
20231020,171500,155154535,1136,1136,1136,1136,0
20231020,171400,155154535,1136,1136,1136,1136,0
20231020,171300,155154535,1136,1136,1136,1136,0
20231020,171200,155154535,1136,1136,1136,1136,0
20231020,171100,155154535,1136,1136,1136,1136,0
20231020,171000,155154535,1136,1136,1136,1136,0
20231020,170900,155154535,1136,1136,1136,1136,0
20231020,170800,155154535,1136,1136,1136,1136,0
20231020,170700,155154535,1136,1136,1136,1136,0
20231020,170600,155154535,1136,1136,1136,1136,0
20231020,170500,155154535,1136,1136,1136,1136,0
20231020,170400,155154535,1136,1136,1136,1136,0
20231020,170300,155154535,1136,1136,1136,1136,0
20231020,170200,155154535,1136,1136,1136,1136,0
20231020,170100,155154535,1136,1136,1136,1136,0
20231020,170000,155154535,1136,1136,1136,1136,0
20231020,165900,155154535,1136,1136,1136,1136,0
20231020,165800,155154535,1136,1136,1136,1136,0
20231020,165700,155154535,1136,1136,1136,1136,0
20231020,165600,155154535,1136,1136,1136,1136,2252
20231020,165500,155154535,1136,1136,1136,1136,0
20231020,165400,155154535,1136,1136,1136,1136,0
20231020,165300,155154535,1136,1136,1136,1136,0
20231020,165200,155154535,1136,1136,1136,1136,0
20231020,165100,155154535,1136,1136,1136,1136,0
20231020,165000,155154535,1136,1136,1136,1136,0
20231020,164900,155154535,1136,1136,1136,1136,0
20231020,164800,155154535,1136,1136,1136,1136,0
20231020,164700,155154535,1136,1136,1136,1136,0
20231020,164600,155154535,1136,1136,1136,1136,0
20231020,164500,155154535,1136,1136,1136,1136,0
20231020,164400,155154535,1136,1136,1136,1136,0
20231020,164300,155154535,1136,1136,1136,1136,0
20231020,164200,155154535,1136,1136,1136,1136,0
20231020,164100,155154535,1136,1136,1136,1136,0
20231020,164000,155154535,1136,1136,1136,1136,0
20231020,163900,155154535,1136,1136,1136,1136,0
20231020,163800,155154535,1136,1136,1136,1136,0
20231020,163700,155154535,1136,1136,1136,1136,0
20231020,163600,155154535,1136,1136,1136,1136,0
20231020,163500,155154535,1136,1136,1136,1136,0
20231020,163400,155154535,1136,1136,1136,1136,0
20231020,163300,155154535,1136,1136,1136,1136,0
20231020,163200,155154535,1136,1136,1136,1136,0
20231020,163100,155154535,1136,1136,1136,1136,0
20231020,163000,155154535,1136,1136,1136,1136,0
20231020,162900,155154535,1136,1136,1136,1136,0
20231020,162800,155154535,1136,1136,1136,1136,0
20231020,162700,155154535,1136,1136,1136,1136,0
20231020,162600,155154535,1136,1136,1136,1136,2252
20231020,162500,155154535,1136,1136,1136,1136,0
20231020,162400,155154535,1136,1136,1136,1136,0
20231020,162300,155154535,1136,1136,1136,1136,0
20231020,162200,155154535,1136,1136,1136,1136,0
20231020,162100,155154535,1136,1136,1136,1136,0
20231020,162000,155154535,1136,1136,1136,1136,0
20231020,161900,155154535,1136,1136,1136,1136,0
20231020,161800,155154535,1136,1136,1136,1136,0
20231020,161700,155154535,1136,1136,1136,1136,0
20231020,161600,155154535,1136,1136,1136,1136,0
20231020,161500,155154535,1136,1136,1136,1136,0
20231020,161400,155154535,1136,1136,1136,1136,0
20231020,161300,155154535,1136,1136,1136,1136,0
20231020,161200,155154535,1136,1136,1136,1136,0
20231020,161100,155154535,1136,1136,1136,1136,0
20231020,161000,155154535,1136,1136,1136,1136,0
20231020,160900,155154535,1136,1136,1136,1136,0
20231020,160800,155154535,1136,1136,1136,1136,0
20231020,160700,155154535,1136,1136,1136,1136,0
20231020,160600,155154535,1136,1136,1136,1136,0
20231020,160500,155154535,1136,1136,1136,1136,0
20231020,160400,155154535,1136,1136,1136,1136,0
20231020,160300,155154535,1136,1136,1136,1136,0
20231020,160200,155154535,1136,1136,1136,1136,0
20231020,160100,155154535,1136,1136,1136,1136,0
20231020,160000,155154535,1136,1136,1136,1136,0
20231020,155900,155154535,1136,1136,1136,1136,0
20231020,155800,155154535,1136,1136,1136,1136,0
20231020,155700,155154535,1136,1136,1136,1136,0
20231020,155600,155154535,1136,1136,1136,1136,2252
20231020,155500,155154535,1136,1136,1136,1136,0
20231020,155400,155154535,1136,1136,1136,1136,0
20231020,155300,155154535,1136,1136,1136,1136,0
20231020,155200,155154535,1136,1136,1136,1136,0
20231020,155100,155154535,1136,1136,1136,1136,0
20231020,155000,155154535,1136,1136,1136,1136,0
20231020,154900,155154535,1136,1136,1136,1136,0
20231020,154800,155154535,1136,1136,1136,1136,0
20231020,154700,155154535,1136,1136,1136,1136,0
20231020,154600,155154535,1136,1136,1136,1136,0
20231020,154500,155154535,1136,1136,1136,1136,0
20231020,154400,155154535,1136,1136,1136,1136,0
20231020,154300,155154535,1136,1136,1136,1136,0
20231020,154200,155154535,1136,1136,1136,1136,0
20231020,154100,155154535,1136,1136,1136,1136,0
20231020,154000,155154535,1136,1136,1136,1136,0
20231020,153900,155154535,1136,1136,1136,1136,0
20231020,153800,155154535,1136,1136,1136,1136,0
20231020,153700,155154535,1136,1136,1136,1136,0
20231020,153600,155154535,1136,1136,1136,1136,0
20231020,153500,155154535,1136,1136,1136,1136,0
20231020,153400,155154535,1136,1136,1136,1136,0
20231020,153300,155154535,1136,1136,1136,1136,0
20231020,153200,155154535,1136,1136,1136,1136,0
20231020,153100,155154535,1136,1136,1136,1136,0
20231020,153000,155154535,1136,1136,1136,1136,2252
20231020,152900,152596263,1120,1120,1120,1120,0
20231020,152800,152596263,1120,1120,1120,1120,0
20231020,152700,152596263,1120,1120,1120,1120,0
20231020,152600,152596263,1120,1120,1120,1120,0
20231020,152500,152596263,1120,1120,1120,1120,0
20231020,152400,152596263,1120,1120,1120,1120,0
20231020,152300,152596263,1120,1120,1120,1120,0
20231020,152200,152596263,1120,1120,1120,1120,0
20231020,152100,152596263,1120,1120,1120,1120,0
20231020,152000,152596263,1120,1120,1120,1120,0
20231020,151900,152596263,1120,1120,1120,1120,0
20231020,151800,152596263,1120,1120,1120,1120,0
20231020,151700,152596263,1120,1120,1120,1120,100
20231020,151600,152484263,1127,1120,1127,1120,16
20231020,151500,152466336,1128,1128,1128,1128,0
20231020,151400,152466336,1128,1128,1128,1128,0
20231020,151300,152466336,1128,1128,1128,1128,0
20231020,151200,152466336,1128,1126,1128,1126,10000
20231020,151100,141186891,1119,1119,1119,1119,0
20231020,151000,141186891,1119,1119,1119,1119,0
20231020,150900,141186891,1119,1120,1120,1119,606
20231020,150800,140508477,1119,1119,1119,1119,495
20231020,150700,139954572,1119,1119,1119,1119,0
20231020,150600,139954572,1119,1119,1119,1119,630
20231020,150500,139249602,1119,1116,1119,1116,1001
20231020,150400,138132483,1119,1119,1119,1119,0
20231020,150300,138132483,1119,1119,1119,1119,1
20231020,150200,138131364,1119,1119,1119,1119,447
20231020,150100,137631171,1115,1120,1120,1115,7362
20231020,150000,129409511,1120,1121,1121,1120,1088
20231020,145900,128190895,1125,1125,1125,1125,2944
20231020,145800,124878895,1125,1125,1125,1125,2
20231020,145700,124876645,1116,1116,1116,1116,0
20231020,145600,124876645,1116,1116,1116,1116,0
20231020,145500,124876645,1116,1121,1125,1116,7820
20231020,145400,116141977,1125,1125,1125,1125,10
20231020,145300,116130727,1125,1125,1125,1125,0
20231020,145200,116130727,1125,1125,1125,1125,0
20231020,145100,116130727,1125,1125,1125,1125,0
20231020,145000,116130727,1125,1125,1125,1125,10
20231020,144900,116119477,1125,1125,1125,1125,0
20231020,144800,116119477,1125,1125,1125,1125,0
20231020,144700,116119477,1125,1125,1125,1125,0
20231020,144600,116119477,1125,1125,1125,1125,267
20231020,144500,115819102,1125,1125,1125,1125,0
20231020,144400,115819102,1125,1124,1125,1124,1082
20231020,144300,114602254,1124,1124,1124,1124,871
20231020,144200,113623250,1120,1120,1120,1120,0
20231020,144100,113623250,1120,1120,1120,1120,0
20231020,144000,113623250,1120,1120,1120,1120,0
20231020,143900,113623250,1120,1120,1120,1120,0
20231020,143800,113623250,1120,1120,1120,1120,1
20231020,143700,113622130,1117,1117,1120,1116,736
20231020,143600,112797937,1117,1117,1117,1117,15
20231020,143500,112781182,1118,1119,1119,1118,432
20231020,143400,112297790,1127,1127,1127,1127,0
20231020,143300,112297790,1127,1127,1127,1127,0
20231020,143200,112297790,1127,1127,1127,1127,0
20231020,143100,112297790,1127,1127,1127,1127,0
20231020,143000,112297790,1127,1127,1127,1127,0
20231020,142900,112297790,1127,1127,1127,1127,0
20231020,142800,112297790,1127,1127,1127,1127,0
20231020,142700,112297790,1127,1127,1127,1127,0
20231020,142600,112297790,1127,1127,1127,1127,0
20231020,142500,112297790,1127,1127,1127,1127,0
20231020,142400,112297790,1127,1127,1127,1127,0
20231020,142300,112297790,1127,1127,1127,1127,0
20231020,142200,112297790,1127,1127,1127,1127,0
20231020,142100,112297790,1127,1127,1127,1127,0
20231020,142000,112297790,1127,1127,1127,1127,0
20231020,141900,112297790,1127,1127,1127,1127,0
20231020,141800,112297790,1127,1127,1127,1127,0
20231020,141700,112297790,1127,1127,1127,1127,0
20231020,141600,112297790,1127,1127,1127,1127,9
20231020,141500,112287647,1127,1127,1127,1127,0
20231020,141400,112287647,1127,1127,1127,1127,0
20231020,141300,112287647,1127,1127,1127,1127,0
20231020,141200,112287647,1127,1127,1127,1127,0
20231020,141100,112287647,1127,1127,1127,1127,0
20231020,141000,112287647,1127,1127,1127,1127,0
20231020,140900,112287647,1127,1127,1127,1127,1
20231020,140800,112286520,1120,1124,1124,1120,8500
20231020,140700,102764979,1128,1128,1128,1128,0
20231020,140600,102764979,1128,1128,1128,1128,0
20231020,140500,102764979,1128,1128,1128,1128,0
20231020,140400,102764979,1128,1128,1128,1128,0
20231020,140300,102764979,1128,1130,1130,1128,57
20231020,140200,102700679,1130,1130,1130,1130,0
20231020,140100,102700679,1130,1130,1130,1130,0
20231020,140000,102700679,1130,1130,1130,1130,0
20231020,135900,102700679,1130,1130,1130,1130,0
20231020,135800,102700679,1130,1130,1130,1130,0
20231020,135700,102700679,1130,1130,1130,1130,0
20231020,135600,102700679,1130,1130,1130,1130,0
20231020,135500,102700679,1130,1130,1130,1130,0
20231020,135400,102700679,1130,1130,1130,1130,0
20231020,135300,102700679,1130,1130,1130,1130,0
20231020,135200,102700679,1130,1130,1130,1130,0
20231020,135100,102700679,1130,1130,1130,1130,0
20231020,135000,102700679,1130,1130,1130,1130,0
20231020,134900,102700679,1130,1130,1130,1130,0
20231020,134800,102700679,1130,1130,1130,1130,500
20231020,134700,102135679,1130,1130,1130,1130,0
20231020,134600,102135679,1130,1130,1130,1130,0
20231020,134500,102135679,1130,1130,1130,1130,443
20231020,134400,101635089,1132,1132,1132,1132,0
20231020,134300,101635089,1132,1132,1132,1132,0
20231020,134200,101635089,1132,1132,1132,1132,0
20231020,134100,101635089,1132,1132,1132,1132,0
20231020,134000,101635089,1132,1132,1132,1132,0
20231020,133900,101635089,1132,1132,1132,1132,49
20231020,133800,101579621,1132,1132,1132,1132,0
20231020,133700,101579621,1132,1132,1132,1132,0
20231020,133600,101579621,1132,1132,1132,1132,1
20231020,133500,101578489,1133,1133,1133,1133,50
20231020,133400,101521839,1133,1133,1133,1133,1
20231020,133300,101520706,1128,1128,1128,1128,0
20231020,133200,101520706,1128,1128,1128,1128,1
20231020,133100,101519578,1130,1130,1130,1130,2053
20231020,133000,99199688,1131,1131,1131,1131,0
20231020,132900,99199688,1131,1132,1132,1131,102
20231020,132800,99084312,1134,1134,1134,1134,0
20231020,132700,99084312,1134,1134,1134,1134,0
20231020,132600,99084312,1134,1134,1134,1134,0
20231020,132500,99084312,1134,1134,1134,1134,200
20231020,132400,98857512,1134,1134,1134,1134,0
20231020,132300,98857512,1134,1134,1134,1134,0
20231020,132200,98857512,1134,1134,1134,1134,0
20231020,132100,98857512,1134,1134,1134,1134,0
20231020,132000,98857512,1134,1134,1134,1134,0
20231020,131900,98857512,1134,1134,1134,1134,0
20231020,131800,98857512,1134,1134,1134,1134,0
20231020,131700,98857512,1134,1134,1134,1134,0
20231020,131600,98857512,1134,1134,1134,1134,0
20231020,131500,98857512,1134,1134,1134,1134,0
20231020,131400,98857512,1134,1134,1134,1134,0
20231020,131300,98857512,1134,1134,1134,1134,0
20231020,131200,98857512,1134,1134,1134,1134,0
20231020,131100,98857512,1134,1134,1134,1134,0
20231020,131000,98857512,1134,1134,1134,1134,0
20231020,130900,98857512,1134,1134,1134,1134,0
20231020,130800,98857512,1134,1134,1134,1134,0
20231020,130700,98857512,1134,1134,1134,1134,0
20231020,130600,98857512,1134,1134,1134,1134,0
20231020,130500,98857512,1134,1134,1134,1134,100
20231020,130400,98744112,1134,1134,1134,1134,0
20231020,130300,98744112,1134,1134,1134,1134,0
20231020,130200,98744112,1134,1132,1134,1132,2
20231020,130100,98741846,1134,1134,1134,1134,0
20231020,130000,98741846,1134,1134,1134,1134,0
20231020,125900,98741846,1134,1134,1134,1134,0
20231020,125800,98741846,1134,1134,1134,1134,0
20231020,125700,98741846,1134,1134,1134,1134,0
20231020,125600,98741846,1134,1134,1134,1134,0
20231020,125500,98741846,1134,1134,1134,1134,0
20231020,125400,98741846,1134,1134,1134,1134,0
20231020,125300,98741846,1134,1134,1134,1134,0
20231020,125200,98741846,1134,1134,1134,1134,0
20231020,125100,98741846,1134,1134,1134,1134,0
20231020,125000,98741846,1134,1134,1134,1134,0
20231020,124900,98741846,1134,1134,1134,1134,0
20231020,124800,98741846,1134,1134,1134,1134,0
20231020,124700,98741846,1134,1134,1134,1134,0
20231020,124600,98741846,1134,1134,1134,1134,0
20231020,124500,98741846,1134,1134,1134,1134,0
20231020,124400,98741846,1134,1134,1134,1134,0
20231020,124300,98741846,1134,1134,1134,1134,0
20231020,124200,98741846,1134,1134,1134,1134,1
20231020,124100,98740712,1129,1129,1129,1129,1
20231020,124000,98739583,1128,1128,1128,1128,0
20231020,123900,98739583,1128,1128,1128,1128,0
20231020,123800,98739583,1128,1128,1128,1128,0
20231020,123700,98739583,1128,1128,1128,1128,0
20231020,123600,98739583,1128,1128,1128,1128,0
20231020,123500,98739583,1128,1129,1129,1128,212
20231020,123400,98500248,1129,1130,1130,1129,1000
20231020,123300,97370946,1134,1134,1134,1134,5
20231020,123200,97365276,1134,1134,1134,1134,0
20231020,123100,97365276,1134,1134,1134,1134,0
20231020,123000,97365276,1134,1134,1134,1134,0
20231020,122900,97365276,1134,1134,1134,1134,0
20231020,122800,97365276,1134,1134,1134,1134,0
20231020,122700,97365276,1134,1134,1134,1134,0
20231020,122600,97365276,1134,1134,1134,1134,1763
20231020,122500,95366034,1135,1135,1135,1135,0
20231020,122400,95366034,1135,1135,1135,1135,0
20231020,122300,95366034,1135,1135,1135,1135,45
20231020,122200,95314959,1128,1128,1128,1128,0
20231020,122100,95314959,1128,1128,1128,1128,0
20231020,122000,95314959,1128,1128,1128,1128,0
20231020,121900,95314959,1128,1128,1128,1128,0
20231020,121800,95314959,1128,1128,1128,1128,0
20231020,121700,95314959,1128,1128,1128,1128,0
20231020,121600,95314959,1128,1128,1128,1128,0
20231020,121500,95314959,1128,1128,1128,1128,6
20231020,121400,95308191,1136,1136,1136,1136,0
20231020,121300,95308191,1136,1136,1136,1136,0
20231020,121200,95308191,1136,1136,1136,1136,0
20231020,121100,95308191,1136,1136,1136,1136,0
20231020,121000,95308191,1136,1136,1136,1136,2640
20231020,120900,92309151,1136,1136,1136,1136,0
20231020,120800,92309151,1136,1130,1136,1130,1001
20231020,120700,91178015,1120,1127,1127,1120,2500
20231020,120600,88376675,1136,1136,1136,1136,1
20231020,120500,88375539,1136,1136,1136,1136,0
20231020,120400,88375539,1136,1136,1136,1136,0
20231020,120300,88375539,1136,1136,1136,1136,1
20231020,120200,88374403,1127,1136,1136,1127,2
20231020,120100,88372140,1124,1124,1124,1124,0
20231020,120000,88372140,1124,1124,1124,1124,77
20231020,115900,88285592,1132,1132,1132,1132,1
20231020,115800,88284460,1131,1130,1131,1130,597
20231020,115700,87609284,1130,1130,1130,1130,0
20231020,115600,87609284,1130,1130,1130,1130,0
20231020,115500,87609284,1130,1130,1130,1130,0
20231020,115400,87609284,1130,1130,1130,1130,0
20231020,115300,87609284,1130,1130,1130,1130,0
20231020,115200,87609284,1130,1130,1130,1130,0
20231020,115100,87609284,1130,1130,1130,1130,0
20231020,115000,87609284,1130,1130,1130,1130,0
20231020,114900,87609284,1130,1130,1130,1130,0
20231020,114800,87609284,1130,1130,1130,1130,0
20231020,114700,87609284,1130,1130,1130,1130,0
20231020,114600,87609284,1130,1130,1130,1130,0
20231020,114500,87609284,1130,1130,1130,1130,0
20231020,114400,87609284,1130,1130,1130,1130,0
20231020,114300,87609284,1130,1130,1130,1130,0
20231020,114200,87609284,1130,1130,1130,1130,0
20231020,114100,87609284,1130,1130,1130,1130,0
20231020,114000,87609284,1130,1130,1130,1130,0
20231020,113900,87609284,1130,1130,1130,1130,0
20231020,113800,87609284,1130,1130,1130,1130,0
20231020,113700,87609284,1130,1130,1130,1130,4
20231020,113600,87604764,1124,1124,1124,1124,0
20231020,113500,87604764,1124,1123,1124,1123,5
20231020,113400,87599148,1124,1123,1124,1122,12
20231020,113300,87585665,1123,1124,1124,1123,109
20231020,113200,87463157,1124,1124,1124,1124,0
20231020,113100,87463157,1124,1124,1124,1124,0
20231020,113000,87463157,1124,1124,1124,1124,0
20231020,112900,87463157,1124,1124,1124,1124,0
20231020,112800,87463157,1124,1124,1124,1124,0
20231020,112700,87463157,1124,1124,1124,1124,0
20231020,112600,87463157,1124,1124,1124,1124,0
20231020,112500,87463157,1124,1124,1124,1124,0
20231020,112400,87463157,1124,1124,1124,1124,0
20231020,112300,87463157,1124,1124,1124,1124,0
20231020,112200,87463157,1124,1124,1124,1124,0
20231020,112100,87463157,1124,1124,1124,1124,0
20231020,112000,87463157,1124,1124,1124,1124,0
20231020,111900,87463157,1124,1124,1124,1124,0
20231020,111800,87463157,1124,1124,1124,1124,50
20231020,111700,87406957,1124,1124,1124,1124,0
20231020,111600,87406957,1124,1124,1124,1124,0
20231020,111500,87406957,1124,1124,1124,1124,0
20231020,111400,87406957,1124,1124,1124,1124,0
20231020,111300,87406957,1124,1124,1124,1124,0
20231020,111200,87406957,1124,1124,1124,1124,0
20231020,111100,87406957,1124,1124,1124,1124,0
20231020,111000,87406957,1124,1124,1124,1124,200
20231020,110900,87182157,1120,1120,1120,1120,0
20231020,110800,87182157,1120,1120,1120,1120,0
20231020,110700,87182157,1120,1120,1120,1120,0
20231020,110600,87182157,1120,1124,1124,1120,3070
20231020,110500,83743189,1124,1124,1124,1124,0
20231020,110400,83743189,1124,1124,1124,1124,143
20231020,110300,83582457,1124,1124,1124,1124,0
20231020,110200,83582457,1124,1124,1124,1124,0
20231020,110100,83582457,1124,1123,1124,1123,155
20231020,110000,83408304,1123,1123,1123,1123,23
20231020,105900,83382475,1123,1123,1123,1123,0
20231020,105800,83382475,1123,1123,1123,1123,5
20231020,105700,83376860,1123,1123,1123,1123,0
20231020,105600,83376860,1123,1123,1123,1123,5
20231020,105500,83371245,1124,1124,1124,1124,0
20231020,105400,83371245,1124,1124,1124,1124,1
20231020,105300,83370121,1118,1118,1118,1118,0
20231020,105200,83370121,1118,1118,1118,1118,0
20231020,105100,83370121,1118,1118,1118,1118,0
20231020,105000,83370121,1118,1118,1118,1118,0
20231020,104900,83370121,1118,1118,1118,1118,9681
20231020,104800,72546763,1118,1118,1118,1118,0
20231020,104700,72546763,1118,1118,1118,1118,85
20231020,104600,72451733,1118,1118,1118,1118,0
20231020,104500,72451733,1118,1118,1118,1118,2
20231020,104400,72449497,1118,1118,1118,1118,0
20231020,104300,72449497,1118,1118,1118,1118,232
20231020,104200,72190121,1118,1119,1119,1118,1481
20231020,104100,70533254,1120,1121,1121,1120,2825
20231020,104000,67369214,1121,1121,1121,1121,13
20231020,103900,67354641,1123,1123,1123,1123,0
20231020,103800,67354641,1123,1123,1123,1123,0
20231020,103700,67354641,1123,1123,1123,1123,0
20231020,103600,67354641,1123,1123,1123,1123,0
20231020,103500,67354641,1123,1123,1123,1123,0
20231020,103400,67354641,1123,1123,1123,1123,0
20231020,103300,67354641,1123,1125,1125,1123,7992
20231020,103200,58378075,1125,1125,1125,1125,224
20231020,103100,58126075,1125,1125,1125,1125,5
20231020,103000,58120450,1131,1131,1131,1131,0
20231020,102900,58120450,1131,1131,1131,1131,0
20231020,102800,58120450,1131,1131,1131,1131,0
20231020,102700,58120450,1131,1131,1131,1131,0
20231020,102600,58120450,1131,1131,1131,1131,0
20231020,102500,58120450,1131,1131,1131,1131,0
20231020,102400,58120450,1131,1131,1131,1131,0
20231020,102300,58120450,1131,1127,1131,1126,790
20231020,102200,57230901,1127,1127,1127,1127,825
20231020,102100,56301126,1125,1125,1125,1125,0
20231020,102000,56301126,1125,1125,1125,1125,0
20231020,101900,56301126,1125,1125,1125,1125,0
20231020,101800,56301126,1125,1125,1125,1125,0
20231020,101700,56301126,1125,1125,1125,1125,0
20231020,101600,56301126,1125,1125,1125,1125,0
20231020,101500,56301126,1125,1125,1125,1125,0
20231020,101400,56301126,1125,1125,1125,1125,644
20231020,101300,55576626,1125,1125,1125,1125,2
20231020,101200,55574376,1125,1124,1125,1123,7920
20231020,101100,46679422,1125,1125,1125,1125,0
20231020,101000,46679422,1125,1125,1125,1125,8
20231020,100900,46670422,1125,1125,1125,1125,223
20231020,100800,46419547,1125,1125,1125,1125,0
20231020,100700,46419547,1125,1125,1125,1125,0
20231020,100600,46419547,1125,1125,1125,1125,0
20231020,100500,46419547,1125,1126,1126,1125,79
20231020,100400,46330671,1131,1131,1131,1131,0
20231020,100300,46330671,1131,1131,1131,1131,0
20231020,100200,46330671,1131,1131,1131,1131,0
20231020,100100,46330671,1131,1131,1131,1131,8
20231020,100000,46321623,1131,1131,1131,1131,3
20231020,095900,46318230,1124,1124,1124,1124,0
20231020,095800,46318230,1124,1124,1124,1124,0
20231020,095700,46318230,1124,1124,1124,1124,0
20231020,095600,46318230,1124,1124,1124,1124,0
20231020,095500,46318230,1124,1124,1124,1124,0
20231020,095400,46318230,1124,1124,1124,1124,0
20231020,095300,46318230,1124,1124,1124,1124,0
20231020,095200,46318230,1124,1124,1124,1124,41
20231020,095100,46272146,1130,1130,1130,1130,0
20231020,095000,46272146,1130,1130,1131,1130,4739
20231020,094900,40917075,1130,1130,1130,1130,377
20231020,094800,40491065,1130,1130,1130,1130,4743
20231020,094700,35131475,1130,1130,1130,1130,324
20231020,094600,34765355,1130,1129,1130,1129,155
20231020,094500,34590359,1130,1130,1130,1130,0
20231020,094400,34590359,1130,1130,1130,1130,0
20231020,094300,34590359,1130,1130,1130,1130,8169
20231020,094200,25359389,1130,1130,1130,1130,0
20231020,094100,25359389,1130,1130,1130,1130,0
20231020,094000,25359389,1130,1130,1130,1130,0
20231020,093900,25359389,1130,1130,1130,1130,750
20231020,093800,24511889,1130,1130,1130,1130,600
20231020,093700,23833889,1130,1129,1130,1129,537
20231020,093600,23227507,1130,1133,1133,1130,7467
20231020,093500,14789767,1130,1130,1130,1130,2385
20231020,093400,12094717,1133,1133,1133,1133,1
20231020,093300,12093584,1133,1130,1133,1130,43
20231020,093200,12044988,1130,1131,1131,1130,1123
20231020,093100,10774998,1133,1133,1133,1133,0
20231020,093000,10774998,1133,1133,1133,1133,0
20231020,092900,10774998,1133,1133,1133,1133,0
20231020,092800,10774998,1133,1133,1133,1133,7
20231020,092700,10767067,1133,1133,1133,1133,1
20231020,092600,10765934,1130,1130,1130,1130,1770
20231020,092500,8765834,1130,1130,1130,1130,0
20231020,092400,8765834,1130,1122,1130,1122,364
20231020,092300,8355205,1120,1120,1120,1120,0
20231020,092200,8355205,1120,1122,1122,1120,1006
20231020,092100,7228473,1120,1120,1122,1120,796
20231020,092000,6336951,1120,1120,1120,1120,0
20231020,091900,6336951,1120,1119,1120,1119,11
20231020,091800,6324632,1119,1119,1120,1119,438
20231020,091700,5834508,1118,1118,1118,1118,3
20231020,091600,5831154,1119,1119,1119,1119,404
20231020,091500,5379078,1119,1119,1119,1118,445
20231020,091400,4881168,1119,1119,1119,1119,943
20231020,091300,3825951,1119,1119,1119,1119,1
20231020,091200,3824832,1120,1120,1120,1120,0
20231020,091100,3824832,1120,1120,1120,1120,0
20231020,091000,3824832,1120,1120,1120,1120,1
20231020,090900,3823712,1115,1126,1126,1115,138
20231020,090800,3669278,1122,1127,1127,1122,1744
20231020,090700,1707164,1127,1127,1127,1127,1101
20231020,090600,466337,1136,1138,1138,1135,32
20231020,090500,429986,1126,1126,1126,1126,87
20231020,090400,332024,1125,1126,1126,1125,122
20231020,090300,194690,1139,1139,1139,1139,1
20231020,090200,193551,1140,1140,1140,1140,0
20231020,090100,193551,1140,1140,1140,1140,0
20231020,090000,193551,1140,1140,1140,1125,171