stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231019,210000,1611276001,1036,1036,1036,1036,13114
20231019,205900,1611276001,1036,1036,1036,1036,0
20231019,205800,1611276001,1036,1036,1036,1036,0
20231019,205700,1611276001,1036,1036,1036,1036,0
20231019,205600,1611276001,1036,1036,1036,1036,0
20231019,205500,1611276001,1036,1036,1036,1036,0
20231019,205400,1611276001,1036,1036,1036,1036,0
20231019,205300,1611276001,1036,1036,1036,1036,0
20231019,205200,1611276001,1036,1036,1036,1036,0
20231019,205100,1611276001,1036,1036,1036,1036,0
20231019,205000,1611276001,1036,1036,1036,1036,0
20231019,204900,1611276001,1036,1036,1036,1036,0
20231019,204800,1611276001,1036,1036,1036,1036,0
20231019,204700,1611276001,1036,1036,1036,1036,0
20231019,204600,1611276001,1036,1036,1036,1036,0
20231019,204500,1611276001,1036,1036,1036,1036,0
20231019,204400,1611276001,1036,1036,1036,1036,0
20231019,204300,1611276001,1036,1036,1036,1036,0
20231019,204200,1611276001,1036,1036,1036,1036,0
20231019,204100,1611276001,1036,1036,1036,1036,0
20231019,204000,1611276001,1036,1036,1036,1036,0
20231019,203900,1611276001,1036,1036,1036,1036,0
20231019,203800,1611276001,1036,1036,1036,1036,0
20231019,203700,1611276001,1036,1036,1036,1036,0
20231019,203600,1611276001,1036,1036,1036,1036,0
20231019,203500,1611276001,1036,1036,1036,1036,0
20231019,203400,1611276001,1036,1036,1036,1036,0
20231019,203300,1611276001,1036,1036,1036,1036,0
20231019,203200,1611276001,1036,1036,1036,1036,0
20231019,203100,1611276001,1036,1036,1036,1036,0
20231019,203000,1611276001,1036,1036,1036,1036,13114
20231019,202900,1611276001,1036,1036,1036,1036,0
20231019,202800,1611276001,1036,1036,1036,1036,0
20231019,202700,1611276001,1036,1036,1036,1036,0
20231019,202600,1611276001,1036,1036,1036,1036,0
20231019,202500,1611276001,1036,1036,1036,1036,0
20231019,202400,1611276001,1036,1036,1036,1036,0
20231019,202300,1611276001,1036,1036,1036,1036,0
20231019,202200,1611276001,1036,1036,1036,1036,0
20231019,202100,1611276001,1036,1036,1036,1036,0
20231019,202000,1611276001,1036,1036,1036,1036,0
20231019,201900,1611276001,1036,1036,1036,1036,0
20231019,201800,1611276001,1036,1036,1036,1036,0
20231019,201700,1611276001,1036,1036,1036,1036,0
20231019,201600,1611276001,1036,1036,1036,1036,0
20231019,201500,1611276001,1036,1036,1036,1036,0
20231019,201400,1611276001,1036,1036,1036,1036,0
20231019,201300,1611276001,1036,1036,1036,1036,0
20231019,201200,1611276001,1036,1036,1036,1036,0
20231019,201100,1611276001,1036,1036,1036,1036,0
20231019,201000,1611276001,1036,1036,1036,1036,0
20231019,200900,1611276001,1036,1036,1036,1036,0
20231019,200800,1611276001,1036,1036,1036,1036,0
20231019,200700,1611276001,1036,1036,1036,1036,0
20231019,200600,1611276001,1036,1036,1036,1036,0
20231019,200500,1611276001,1036,1036,1036,1036,0
20231019,200400,1611276001,1036,1036,1036,1036,0
20231019,200300,1611276001,1036,1036,1036,1036,0
20231019,200200,1611276001,1036,1036,1036,1036,0
20231019,200100,1611276001,1036,1036,1036,1036,0
20231019,200000,1611276001,1036,1036,1036,1036,13114
20231019,195900,1611276001,1036,1036,1036,1036,0
20231019,195800,1611276001,1036,1036,1036,1036,0
20231019,195700,1611276001,1036,1036,1036,1036,0
20231019,195600,1611276001,1036,1036,1036,1036,0
20231019,195500,1611276001,1036,1036,1036,1036,0
20231019,195400,1611276001,1036,1036,1036,1036,0
20231019,195300,1611276001,1036,1036,1036,1036,0
20231019,195200,1611276001,1036,1036,1036,1036,0
20231019,195100,1611276001,1036,1036,1036,1036,0
20231019,195000,1611276001,1036,1036,1036,1036,0
20231019,194900,1611276001,1036,1036,1036,1036,0
20231019,194800,1611276001,1036,1036,1036,1036,0
20231019,194700,1611276001,1036,1036,1036,1036,0
20231019,194600,1611276001,1036,1036,1036,1036,0
20231019,194500,1611276001,1036,1036,1036,1036,0
20231019,194400,1611276001,1036,1036,1036,1036,0
20231019,194300,1611276001,1036,1036,1036,1036,0
20231019,194200,1611276001,1036,1036,1036,1036,0
20231019,194100,1611276001,1036,1036,1036,1036,0
20231019,194000,1611276001,1036,1036,1036,1036,0
20231019,193900,1611276001,1036,1036,1036,1036,0
20231019,193800,1611276001,1036,1036,1036,1036,0
20231019,193700,1611276001,1036,1036,1036,1036,0
20231019,193600,1611276001,1036,1036,1036,1036,0
20231019,193500,1611276001,1036,1036,1036,1036,0
20231019,193400,1611276001,1036,1036,1036,1036,0
20231019,193300,1611276001,1036,1036,1036,1036,0
20231019,193200,1611276001,1036,1036,1036,1036,0
20231019,193100,1611276001,1036,1036,1036,1036,0
20231019,193000,1611276001,1036,1036,1036,1036,13114
20231019,192900,1611276001,1036,1036,1036,1036,0
20231019,192800,1611276001,1036,1036,1036,1036,0
20231019,192700,1611276001,1036,1036,1036,1036,0
20231019,192600,1611276001,1036,1036,1036,1036,0
20231019,192500,1611276001,1036,1036,1036,1036,0
20231019,192400,1611276001,1036,1036,1036,1036,0
20231019,192300,1611276001,1036,1036,1036,1036,0
20231019,192200,1611276001,1036,1036,1036,1036,0
20231019,192100,1611276001,1036,1036,1036,1036,0
20231019,192000,1611276001,1036,1036,1036,1036,0
20231019,191900,1611276001,1036,1036,1036,1036,0
20231019,191800,1611276001,1036,1036,1036,1036,0
20231019,191700,1611276001,1036,1036,1036,1036,0
20231019,191600,1611276001,1036,1036,1036,1036,0
20231019,191500,1611276001,1036,1036,1036,1036,0
20231019,191400,1611276001,1036,1036,1036,1036,0
20231019,191300,1611276001,1036,1036,1036,1036,0
20231019,191200,1611276001,1036,1036,1036,1036,0
20231019,191100,1611276001,1036,1036,1036,1036,0
20231019,191000,1611276001,1036,1036,1036,1036,0
20231019,190900,1611276001,1036,1036,1036,1036,0
20231019,190800,1611276001,1036,1036,1036,1036,0
20231019,190700,1611276001,1036,1036,1036,1036,0
20231019,190600,1611276001,1036,1036,1036,1036,0
20231019,190500,1611276001,1036,1036,1036,1036,0
20231019,190400,1611276001,1036,1036,1036,1036,0
20231019,190300,1611276001,1036,1036,1036,1036,0
20231019,190200,1611276001,1036,1036,1036,1036,0
20231019,190100,1611276001,1036,1036,1036,1036,0
20231019,190000,1611276001,1036,1036,1036,1036,13114
20231019,185900,1611276001,1036,1036,1036,1036,0
20231019,185800,1611276001,1036,1036,1036,1036,0
20231019,185700,1611276001,1036,1036,1036,1036,0
20231019,185600,1611276001,1036,1036,1036,1036,0
20231019,185500,1611276001,1036,1036,1036,1036,0
20231019,185400,1611276001,1036,1036,1036,1036,0
20231019,185300,1611276001,1036,1036,1036,1036,0
20231019,185200,1611276001,1036,1036,1036,1036,0
20231019,185100,1611276001,1036,1036,1036,1036,0
20231019,185000,1611276001,1036,1036,1036,1036,0
20231019,184900,1611276001,1036,1036,1036,1036,0
20231019,184800,1611276001,1036,1036,1036,1036,0
20231019,184700,1611276001,1036,1036,1036,1036,0
20231019,184600,1611276001,1036,1036,1036,1036,0
20231019,184500,1611276001,1036,1036,1036,1036,0
20231019,184400,1611276001,1036,1036,1036,1036,0
20231019,184300,1611276001,1036,1036,1036,1036,0
20231019,184200,1611276001,1036,1036,1036,1036,0
20231019,184100,1611276001,1036,1036,1036,1036,0
20231019,184000,1611276001,1036,1036,1036,1036,0
20231019,183900,1611276001,1036,1036,1036,1036,0
20231019,183800,1611276001,1036,1036,1036,1036,0
20231019,183700,1611276001,1036,1036,1036,1036,0
20231019,183600,1611276001,1036,1036,1036,1036,0
20231019,183500,1611276001,1036,1036,1036,1036,0
20231019,183400,1611276001,1036,1036,1036,1036,0
20231019,183300,1611276001,1036,1036,1036,1036,0
20231019,183200,1611276001,1036,1036,1036,1036,0
20231019,183100,1611276001,1036,1036,1036,1036,0
20231019,183000,1611276001,1036,1036,1036,1036,13114
20231019,182900,1611276001,1036,1036,1036,1036,0
20231019,182800,1611276001,1036,1036,1036,1036,0
20231019,182700,1611276001,1036,1036,1036,1036,0
20231019,182600,1611276001,1036,1036,1036,1036,0
20231019,182500,1611276001,1036,1036,1036,1036,0
20231019,182400,1611276001,1036,1036,1036,1036,0
20231019,182300,1611276001,1036,1036,1036,1036,0
20231019,182200,1611276001,1036,1036,1036,1036,0
20231019,182100,1611276001,1036,1036,1036,1036,0
20231019,182000,1611276001,1036,1036,1036,1036,0
20231019,181900,1611276001,1036,1036,1036,1036,0
20231019,181800,1611276001,1036,1036,1036,1036,0
20231019,181700,1611276001,1036,1036,1036,1036,0
20231019,181600,1611276001,1036,1036,1036,1036,0
20231019,181500,1611276001,1036,1036,1036,1036,0
20231019,181400,1611276001,1036,1036,1036,1036,0
20231019,181300,1611276001,1036,1036,1036,1036,0
20231019,181200,1611276001,1036,1036,1036,1036,0
20231019,181100,1611276001,1036,1036,1036,1036,0
20231019,181000,1611276001,1036,1036,1036,1036,0
20231019,180900,1611276001,1036,1036,1036,1036,0
20231019,180800,1611276001,1036,1036,1036,1036,0
20231019,180700,1611276001,1036,1036,1036,1036,0
20231019,180600,1611276001,1036,1036,1036,1036,0
20231019,180500,1611276001,1036,1036,1036,1036,0
20231019,180400,1611276001,1036,1036,1036,1036,0
20231019,180300,1611276001,1036,1036,1036,1036,0
20231019,180200,1611276001,1036,1036,1036,1036,0
20231019,180100,1611276001,1036,1036,1036,1036,0
20231019,180000,1611276001,1036,1036,1036,1036,13114
20231019,175900,1611276001,1036,1036,1036,1036,0
20231019,175800,1611276001,1036,1036,1036,1036,0
20231019,175700,1611276001,1036,1036,1036,1036,0
20231019,175600,1611276001,1036,1036,1036,1036,0
20231019,175500,1611276001,1036,1036,1036,1036,0
20231019,175400,1611276001,1036,1036,1036,1036,0
20231019,175300,1611276001,1036,1036,1036,1036,0
20231019,175200,1611276001,1036,1036,1036,1036,0
20231019,175100,1611276001,1036,1036,1036,1036,0
20231019,175000,1611276001,1036,1036,1036,1036,0
20231019,174900,1611276001,1036,1036,1036,1036,0
20231019,174800,1611276001,1036,1036,1036,1036,0
20231019,174700,1611276001,1036,1036,1036,1036,0
20231019,174600,1611276001,1036,1036,1036,1036,0
20231019,174500,1611276001,1036,1036,1036,1036,0
20231019,174400,1611276001,1036,1036,1036,1036,0
20231019,174300,1611276001,1036,1036,1036,1036,0
20231019,174200,1611276001,1036,1036,1036,1036,0
20231019,174100,1611276001,1036,1036,1036,1036,0
20231019,174000,1611276001,1036,1036,1036,1036,0
20231019,173900,1611276001,1036,1036,1036,1036,0
20231019,173800,1611276001,1036,1036,1036,1036,0
20231019,173700,1611276001,1036,1036,1036,1036,0
20231019,173600,1611276001,1036,1036,1036,1036,0
20231019,173500,1611276001,1036,1036,1036,1036,0
20231019,173400,1611276001,1036,1036,1036,1036,0
20231019,173300,1611276001,1036,1036,1036,1036,0
20231019,173200,1611276001,1036,1036,1036,1036,0
20231019,173100,1611276001,1036,1036,1036,1036,0
20231019,173000,1611276001,1036,1036,1036,1036,13114
20231019,172900,1611276001,1036,1036,1036,1036,0
20231019,172800,1611276001,1036,1036,1036,1036,0
20231019,172700,1611276001,1036,1036,1036,1036,0
20231019,172600,1611276001,1036,1036,1036,1036,0
20231019,172500,1611276001,1036,1036,1036,1036,0
20231019,172400,1611276001,1036,1036,1036,1036,0
20231019,172300,1611276001,1036,1036,1036,1036,0
20231019,172200,1611276001,1036,1036,1036,1036,0
20231019,172100,1611276001,1036,1036,1036,1036,0
20231019,172000,1611276001,1036,1036,1036,1036,0
20231019,171900,1611276001,1036,1036,1036,1036,0
20231019,171800,1611276001,1036,1036,1036,1036,0
20231019,171700,1611276001,1036,1036,1036,1036,0
20231019,171600,1611276001,1036,1036,1036,1036,0
20231019,171500,1611276001,1036,1036,1036,1036,0
20231019,171400,1611276001,1036,1036,1036,1036,0
20231019,171300,1611276001,1036,1036,1036,1036,0
20231019,171200,1611276001,1036,1036,1036,1036,0
20231019,171100,1611276001,1036,1036,1036,1036,0
20231019,171000,1611276001,1036,1036,1036,1036,0
20231019,170900,1611276001,1036,1036,1036,1036,0
20231019,170800,1611276001,1036,1036,1036,1036,0
20231019,170700,1611276001,1036,1036,1036,1036,0
20231019,170600,1611276001,1036,1036,1036,1036,0
20231019,170500,1611276001,1036,1036,1036,1036,0
20231019,170400,1611276001,1036,1036,1036,1036,0
20231019,170300,1611276001,1036,1036,1036,1036,0
20231019,170200,1611276001,1036,1036,1036,1036,0
20231019,170100,1611276001,1036,1036,1036,1036,0
20231019,170000,1611276001,1036,1036,1036,1036,13114
20231019,165900,1611276001,1036,1036,1036,1036,0
20231019,165800,1611276001,1036,1036,1036,1036,0
20231019,165700,1611276001,1036,1036,1036,1036,0
20231019,165600,1611276001,1036,1036,1036,1036,0
20231019,165500,1611276001,1036,1036,1036,1036,0
20231019,165400,1611276001,1036,1036,1036,1036,0
20231019,165300,1611276001,1036,1036,1036,1036,0
20231019,165200,1611276001,1036,1036,1036,1036,0
20231019,165100,1611276001,1036,1036,1036,1036,0
20231019,165000,1611276001,1036,1036,1036,1036,0
20231019,164900,1611276001,1036,1036,1036,1036,0
20231019,164800,1611276001,1036,1036,1036,1036,0
20231019,164700,1611276001,1036,1036,1036,1036,0
20231019,164600,1611276001,1036,1036,1036,1036,0
20231019,164500,1611276001,1036,1036,1036,1036,0
20231019,164400,1611276001,1036,1036,1036,1036,0
20231019,164300,1611276001,1036,1036,1036,1036,0
20231019,164200,1611276001,1036,1036,1036,1036,0
20231019,164100,1611276001,1036,1036,1036,1036,0
20231019,164000,1611276001,1036,1036,1036,1036,0
20231019,163900,1611276001,1036,1036,1036,1036,0
20231019,163800,1611276001,1036,1036,1036,1036,0
20231019,163700,1611276001,1036,1036,1036,1036,0
20231019,163600,1611276001,1036,1036,1036,1036,0
20231019,163500,1611276001,1036,1036,1036,1036,0
20231019,163400,1611276001,1036,1036,1036,1036,0
20231019,163300,1611276001,1036,1036,1036,1036,0
20231019,163200,1611276001,1036,1036,1036,1036,0
20231019,163100,1611276001,1036,1036,1036,1036,0
20231019,163000,1611276001,1036,1036,1036,1036,13114
20231019,162900,1611276001,1036,1036,1036,1036,0
20231019,162800,1611276001,1036,1036,1036,1036,0
20231019,162700,1611276001,1036,1036,1036,1036,0
20231019,162600,1611276001,1036,1036,1036,1036,0
20231019,162500,1611276001,1036,1036,1036,1036,0
20231019,162400,1611276001,1036,1036,1036,1036,0
20231019,162300,1611276001,1036,1036,1036,1036,0
20231019,162200,1611276001,1036,1036,1036,1036,0
20231019,162100,1611276001,1036,1036,1036,1036,0
20231019,162000,1611276001,1036,1036,1036,1036,0
20231019,161900,1611276001,1036,1036,1036,1036,0
20231019,161800,1611276001,1036,1036,1036,1036,0
20231019,161700,1611276001,1036,1036,1036,1036,0
20231019,161600,1611276001,1036,1036,1036,1036,0
20231019,161500,1611276001,1036,1036,1036,1036,0
20231019,161400,1611276001,1036,1036,1036,1036,0
20231019,161300,1611276001,1036,1036,1036,1036,0
20231019,161200,1611276001,1036,1036,1036,1036,0
20231019,161100,1611276001,1036,1036,1036,1036,0
20231019,161000,1611276001,1036,1036,1036,1036,0
20231019,160900,1611276001,1036,1036,1036,1036,0
20231019,160800,1611276001,1036,1036,1036,1036,0
20231019,160700,1611276001,1036,1036,1036,1036,0
20231019,160600,1611276001,1036,1036,1036,1036,0
20231019,160500,1611276001,1036,1036,1036,1036,0
20231019,160400,1611276001,1036,1036,1036,1036,0
20231019,160300,1611276001,1036,1036,1036,1036,0
20231019,160200,1611276001,1036,1036,1036,1036,0
20231019,160100,1611276001,1036,1036,1036,1036,0
20231019,160000,1611276001,1036,1036,1036,1036,13114
20231019,155900,1611276001,1036,1036,1036,1036,0
20231019,155800,1611276001,1036,1036,1036,1036,0
20231019,155700,1611276001,1036,1036,1036,1036,0
20231019,155600,1611276001,1036,1036,1036,1036,0
20231019,155500,1611276001,1036,1036,1036,1036,0
20231019,155400,1611276001,1036,1036,1036,1036,0
20231019,155300,1611276001,1036,1036,1036,1036,0
20231019,155200,1611276001,1036,1036,1036,1036,0
20231019,155100,1611276001,1036,1036,1036,1036,0
20231019,155000,1611276001,1036,1036,1036,1036,0
20231019,154900,1611276001,1036,1036,1036,1036,0
20231019,154800,1611276001,1036,1036,1036,1036,0
20231019,154700,1611276001,1036,1036,1036,1036,0
20231019,154600,1611276001,1036,1036,1036,1036,0
20231019,154500,1611276001,1036,1036,1036,1036,0
20231019,154400,1611276001,1036,1036,1036,1036,0
20231019,154300,1611276001,1036,1036,1036,1036,0
20231019,154200,1611276001,1036,1036,1036,1036,0
20231019,154100,1611276001,1036,1036,1036,1036,0
20231019,154000,1611276001,1036,1036,1036,1036,0
20231019,153900,1611276001,1036,1036,1036,1036,0
20231019,153800,1611276001,1036,1036,1036,1036,0
20231019,153700,1611276001,1036,1036,1036,1036,0
20231019,153600,1611276001,1036,1036,1036,1036,0
20231019,153500,1611276001,1036,1036,1036,1036,0
20231019,153400,1611276001,1036,1036,1036,1036,0
20231019,153300,1611276001,1036,1036,1036,1036,0
20231019,153200,1611276001,1036,1036,1036,1036,0
20231019,153100,1611276001,1036,1036,1036,1036,0
20231019,153000,1611276001,1036,1036,1036,1036,26228
20231019,152900,1597689897,1034,1034,1034,1034,0
20231019,152800,1597689897,1034,1034,1034,1034,0
20231019,152700,1597689897,1034,1034,1034,1034,0
20231019,152600,1597689897,1034,1034,1034,1034,0
20231019,152500,1597689897,1034,1034,1034,1034,0
20231019,152400,1597689897,1034,1034,1034,1034,0
20231019,152300,1597689897,1034,1034,1034,1034,0
20231019,152200,1597689897,1034,1034,1034,1034,0
20231019,152100,1597689897,1034,1034,1034,1034,0
20231019,152000,1597689897,1034,1034,1034,1034,0
20231019,151900,1597689897,1034,1033,1034,1033,324
20231019,151800,1597355184,1033,1033,1034,1033,302
20231019,151700,1597043153,1034,1033,1034,1032,2127
20231019,151600,1594845927,1033,1033,1034,1032,3388
20231019,151500,1591343317,1034,1032,1034,1032,8270
20231019,151400,1582794675,1033,1031,1033,1030,13981
20231019,151300,1568377676,1031,1031,1031,1030,3244
20231019,151200,1565033205,1031,1029,1031,1028,18688
20231019,151100,1545785297,1029,1031,1031,1027,126402
20231019,151000,1415940223,1031,1031,1031,1030,13815
20231019,150900,1401699602,1031,1031,1034,1031,1629
20231019,150800,1400019094,1032,1031,1032,1031,806
20231019,150700,1399187485,1032,1032,1032,1031,598
20231019,150600,1398570943,1031,1032,1032,1031,165
20231019,150500,1398400793,1032,1031,1032,1031,1158
20231019,150400,1397206832,1034,1031,1034,1031,11029
20231019,150300,1385812748,1032,1031,1032,1031,295
20231019,150200,1385508489,1032,1032,1032,1031,232
20231019,150100,1385269185,1031,1031,1032,1031,210
20231019,150000,1385052646,1031,1031,1031,1031,179
20231019,145900,1384868097,1032,1033,1033,1032,210
20231019,145800,1384651324,1033,1032,1033,1032,267
20231019,145700,1384375774,1031,1032,1032,1031,1675
20231019,145600,1382647342,1031,1033,1033,1031,9509
20231019,145500,1372839833,1032,1033,1033,1031,14362
20231019,145400,1358029157,1033,1033,1033,1032,1082
20231019,145300,1356911501,1032,1033,1033,1032,30
20231019,145200,1356880514,1031,1033,1034,1029,2640
20231019,145100,1354153637,1030,1032,1032,1030,9044
20231019,145000,1344820289,1032,1032,1033,1032,593
20231019,144900,1344208312,1032,1032,1033,1032,3896
20231019,144800,1340186640,1032,1032,1032,1032,5857
20231019,144700,1334142216,1032,1032,1032,1032,2271
20231019,144600,1331798544,1032,1033,1033,1032,30001
20231019,144500,1300827512,1033,1033,1033,1027,147692
20231019,144400,1149112721,1034,1030,1034,1028,23603
20231019,144300,1124822882,1029,1030,1034,1029,7445
20231019,144200,1117159151,1034,1031,1034,1030,3120
20231019,144100,1113944994,1030,1035,1035,1030,5176
20231019,144000,1108610314,1031,1031,1031,1031,0
20231019,143900,1108610314,1031,1037,1037,1031,11
20231019,143800,1108598967,1037,1036,1037,1036,1524
20231019,143700,1107018584,1036,1033,1036,1030,15181
20231019,143600,1091363862,1033,1034,1034,1033,1155
20231019,143500,1090169696,1034,1034,1036,1034,1869
20231019,143400,1088237132,1034,1034,1034,1034,545
20231019,143300,1087673602,1034,1033,1035,1033,179
20231019,143200,1087488568,1037,1033,1037,1033,349
20231019,143100,1087128047,1033,1033,1033,1033,182
20231019,143000,1086940041,1033,1035,1037,1033,120
20231019,142900,1086816067,1033,1033,1037,1033,202
20231019,142800,1086607261,1037,1036,1037,1034,7
20231019,142700,1086600010,1036,1036,1036,1036,2004
20231019,142600,1084523866,1037,1037,1037,1037,5
20231019,142500,1084518681,1033,1033,1033,1033,35
20231019,142400,1084482526,1035,1035,1038,1035,5739
20231019,142300,1078540269,1035,1036,1038,1035,2291
20231019,142200,1076165354,1035,1034,1035,1034,6735
20231019,142100,1069194636,1033,1033,1033,1032,21077
20231019,142000,1047422176,1033,1033,1034,1033,322
20231019,141900,1047089544,1033,1035,1035,1033,1933
20231019,141800,1045092553,1033,1033,1035,1033,621
20231019,141700,1044451058,1033,1034,1034,1033,114
20231019,141600,1044333196,1033,1035,1035,1033,705
20231019,141500,1043604031,1035,1033,1035,1033,507
20231019,141400,1043079798,1035,1035,1035,1035,0
20231019,141300,1043079798,1035,1035,1035,1033,496
20231019,141200,1042566558,1033,1032,1033,1030,21660
20231019,141100,1020243663,1032,1035,1035,1032,20743
20231019,141000,998812906,1034,1033,1034,1033,1693
20231019,140900,997062401,1033,1034,1034,1033,85
20231019,140800,996974583,1034,1034,1034,1034,124
20231019,140700,996846367,1034,1034,1034,1034,100
20231019,140600,996742967,1034,1034,1034,1034,2
20231019,140500,996740899,1033,1032,1033,1032,4151
20231019,140400,992452984,1032,1033,1033,1032,374
20231019,140300,992067015,1032,1032,1032,1032,138
20231019,140200,991924599,1032,1032,1032,1032,134
20231019,140100,991786311,1032,1032,1032,1032,1053
20231019,140000,990699615,1033,1031,1033,1030,2935
20231019,135900,987672349,1032,1032,1033,1032,11792
20231019,135800,975502997,1032,1032,1033,1031,473
20231019,135700,975015258,1032,1032,1032,1032,253
20231019,135600,974754162,1032,1030,1032,1030,2769
20231019,135500,971899458,1030,1030,1030,1030,136
20231019,135400,971759378,1030,1030,1031,1030,165
20231019,135300,971589399,1030,1031,1031,1030,1257
20231019,135200,970294641,1031,1031,1031,1030,3300
20231019,135100,966895580,1030,1031,1031,1030,2420
20231019,135000,964401851,1031,1030,1031,1030,726
20231019,134900,963653671,1030,1033,1033,1030,21974
20231019,134800,941003042,1033,1033,1033,1033,16429
20231019,134700,924031885,1033,1032,1033,1032,3689
20231019,134600,920222006,1032,1031,1032,1031,1217
20231019,134500,918967251,1031,1030,1032,1030,9796
20231019,134400,908877312,1030,1032,1033,1030,70760
20231019,134300,835969663,1032,1033,1034,1032,13644
20231019,134200,821876637,1033,1034,1034,1033,192
20231019,134100,821678248,1033,1034,1034,1033,4275
20231019,134000,817258455,1034,1034,1035,1034,433
20231019,133900,816810725,1034,1034,1034,1034,611
20231019,133800,816178951,1034,1034,1034,1034,214
20231019,133700,815957675,1034,1034,1034,1034,156
20231019,133600,815796371,1034,1034,1035,1034,351
20231019,133500,815433431,1034,1034,1035,1034,171
20231019,133400,815256597,1034,1036,1036,1034,137
20231019,133300,815114831,1036,1034,1036,1034,696
20231019,133200,814395165,1034,1034,1035,1034,360
20231019,133100,814022725,1034,1034,1035,1034,137
20231019,133000,813881066,1034,1034,1034,1034,136
20231019,132900,813740442,1034,1036,1036,1034,101
20231019,132800,813635948,1034,1034,1034,1034,5955
20231019,132700,807478478,1034,1034,1034,1034,153
20231019,132600,807320276,1036,1034,1036,1034,140
20231019,132500,807175512,1034,1034,1034,1034,139
20231019,132400,807031786,1035,1036,1036,1034,13
20231019,132300,807018323,1034,1034,1034,1034,920
20231019,132200,806067043,1034,1035,1035,1034,117
20231019,132100,805945962,1035,1035,1035,1035,5
20231019,132000,805940787,1036,1036,1036,1034,7127
20231019,131900,798568873,1036,1036,1036,1036,778
20231019,131800,797762865,1036,1035,1037,1035,5543
20231019,131700,792020603,1035,1035,1035,1035,17
20231019,131600,792003008,1034,1034,1034,1034,539
20231019,131500,791445682,1034,1034,1034,1034,61
20231019,131400,791382608,1033,1034,1034,1033,3
20231019,131300,791379508,1034,1034,1034,1034,8
20231019,131200,791371236,1033,1034,1034,1033,3466
20231019,131100,787787832,1034,1033,1034,1033,2177
20231019,131000,785536920,1033,1033,1033,1033,2763
20231019,130900,782682741,1033,1033,1033,1033,553
20231019,130800,782111492,1033,1033,1033,1033,90
20231019,130700,782018522,1033,1032,1033,1032,180
20231019,130600,781832625,1033,1033,1033,1032,15618
20231019,130500,765701086,1034,1035,1035,1034,151
20231019,130400,765544951,1034,1033,1034,1033,1368
20231019,130300,764130508,1033,1034,1034,1033,133
20231019,130200,763993118,1033,1034,1034,1033,6683
20231019,130100,757083483,1034,1034,1034,1034,0
20231019,130000,757083483,1034,1035,1035,1034,6811
20231019,125900,750036073,1035,1035,1035,1035,0
20231019,125800,750036073,1035,1036,1036,1035,2686
20231019,125700,747253588,1036,1037,1037,1036,441
20231019,125600,746796546,1037,1037,1037,1037,21
20231019,125500,746774769,1037,1037,1037,1037,906
20231019,125400,745835247,1039,1036,1039,1036,1727
20231019,125300,744044918,1036,1035,1036,1035,137
20231019,125200,743903107,1035,1036,1036,1035,350
20231019,125100,743540852,1035,1035,1035,1035,131
20231019,125000,743405267,1035,1035,1036,1035,150
20231019,124900,743250013,1035,1036,1036,1035,142
20231019,124800,743102940,1039,1039,1039,1039,0
20231019,124700,743102940,1039,1039,1039,1039,50
20231019,124600,743050990,1039,1039,1039,1039,1
20231019,124500,743049951,1039,1036,1039,1036,399
20231019,124400,742636378,1035,1035,1035,1034,865
20231019,124300,741741116,1034,1034,1035,1034,220
20231019,124200,741513630,1034,1034,1035,1034,239
20231019,124100,741266499,1034,1034,1035,1034,554
20231019,124000,740693659,1034,1034,1035,1034,372
20231019,123900,740308841,1034,1035,1035,1034,6446
20231019,123800,733638635,1035,1037,1037,1035,590
20231019,123700,733027479,1036,1036,1036,1036,120
20231019,123600,732903159,1037,1039,1039,1036,1220
20231019,123500,731638937,1039,1039,1039,1036,9
20231019,123400,731629607,1040,1040,1040,1040,126
20231019,123300,731498567,1036,1036,1037,1036,1685
20231019,123200,729752885,1036,1039,1039,1036,405
20231019,123100,729332787,1039,1043,1043,1039,201
20231019,123000,729123148,1043,1043,1043,1042,99
20231019,122900,729019892,1043,1043,1043,1043,1
20231019,122800,729018849,1045,1045,1045,1045,0
20231019,122700,729018849,1045,1044,1045,1037,1160
20231019,122600,727807915,1045,1045,1046,1040,2223
20231019,122500,725484717,1045,1034,1046,1034,16124
20231019,122400,708698882,1036,1035,1036,1035,35
20231019,122300,708662647,1034,1034,1035,1034,12029
20231019,122200,696214360,1035,1034,1035,1034,126
20231019,122100,696084074,1034,1036,1036,1034,3837
20231019,122000,692114235,1035,1035,1036,1035,3523
20231019,121900,688467915,1035,1035,1036,1035,2976
20231019,121800,685387715,1035,1035,1035,1035,1501
20231019,121700,683834180,1035,1035,1035,1035,1611
20231019,121600,682166795,1035,1035,1035,1035,133
20231019,121500,682029140,1035,1035,1035,1035,137
20231019,121400,681887345,1036,1035,1036,1035,142
20231019,121300,681740372,1036,1036,1036,1035,77
20231019,121200,681660661,1035,1035,1035,1035,5
20231019,121100,681655486,1035,1035,1036,1035,460
20231019,121000,681179381,1035,1035,1035,1035,0
20231019,120900,681179381,1035,1036,1036,1035,249
20231019,120800,680921429,1037,1036,1037,1036,1482
20231019,120700,679385634,1035,1035,1035,1035,132
20231019,120600,679249014,1037,1035,1037,1035,360
20231019,120500,678876412,1035,1035,1037,1035,201
20231019,120400,678668143,1035,1036,1036,1035,6905
20231019,120300,671514898,1036,1036,1037,1036,1553
20231019,120200,669905939,1037,1036,1037,1036,1275
20231019,120100,668585018,1037,1037,1037,1036,1032
20231019,120000,667515858,1037,1037,1037,1035,70
20231019,115900,667443384,1035,1035,1037,1035,110
20231019,115800,667329528,1036,1037,1037,1036,32
20231019,115700,667296374,1037,1037,1037,1037,0
20231019,115600,667296374,1037,1034,1037,1034,2
20231019,115500,667294303,1034,1034,1034,1034,0
20231019,115400,667294303,1034,1034,1034,1034,1
20231019,115300,667293269,1035,1035,1035,1035,0
20231019,115200,667293269,1035,1035,1035,1034,117
20231019,115100,667172175,1035,1035,1035,1034,34
20231019,115000,667136996,1035,1035,1035,1034,56
20231019,114900,667079041,1036,1035,1037,1034,1920
20231019,114800,665090621,1034,1035,1035,1034,45
20231019,114700,665044051,1034,1035,1035,1034,486
20231019,114600,664541072,1035,1035,1035,1035,30
20231019,114500,664510022,1034,1035,1035,1033,1190
20231019,114400,663278630,1033,1034,1034,1033,114
20231019,114300,663160858,1033,1034,1034,1033,15
20231019,114200,663145362,1033,1037,1037,1033,47
20231019,114100,663096775,1037,1037,1037,1037,1
20231019,114000,663095738,1033,1037,1037,1033,1712
20231019,113900,661322206,1037,1035,1037,1035,656
20231019,113800,660641954,1037,1036,1037,1033,1200
20231019,113700,659399055,1037,1033,1037,1033,2250
20231019,113600,657070176,1034,1034,1034,1033,1856
20231019,113500,655151087,1034,1034,1034,1033,5
20231019,113400,655145918,1034,1033,1034,1033,1346
20231019,113300,653754997,1033,1035,1035,1033,12099
20231019,113200,641246066,1035,1036,1036,1034,389
20231019,113100,640843622,1036,1036,1036,1034,9
20231019,113000,640834300,1036,1035,1036,1034,73
20231019,112900,640758750,1034,1036,1036,1034,4372
20231019,112800,636234234,1037,1037,1037,1036,155
20231019,112700,636073642,1037,1037,1037,1037,5
20231019,112600,636068457,1036,1040,1040,1036,1945
20231019,112500,634050830,1038,1038,1041,1038,2438
20231019,112400,631516788,1038,1038,1038,1037,391
20231019,112300,631111023,1038,1038,1038,1038,329
20231019,112200,630769521,1038,1038,1038,1038,98
20231019,112100,630667797,1039,1038,1039,1038,720
20231019,112000,629920407,1038,1036,1038,1036,700
20231019,111900,629195107,1036,1038,1038,1036,12
20231019,111800,629182667,1038,1038,1038,1036,445
20231019,111700,628720865,1038,1038,1038,1036,32
20231019,111600,628687685,1038,1038,1038,1038,121
20231019,111500,628562087,1038,1038,1038,1038,23
20231019,111400,628538213,1038,1038,1038,1038,8
20231019,111300,628529909,1038,1038,1038,1035,733
20231019,111200,627769061,1038,1040,1040,1038,1070
20231019,111100,626658381,1038,1039,1039,1038,39
20231019,111000,626617879,1039,1036,1039,1036,540
20231019,110900,626058282,1036,1036,1036,1036,1108
20231019,110800,624910394,1034,1036,1036,1034,300
20231019,110700,624600094,1035,1036,1039,1035,188
20231019,110600,624405306,1037,1036,1037,1036,2221
20231019,110500,622103142,1036,1034,1036,1033,1297
20231019,110400,620761226,1034,1037,1037,1033,13040
20231019,110300,607276538,1037,1037,1038,1036,2306
20231019,110200,604885188,1037,1037,1038,1033,40262
20231019,110100,563215999,1037,1037,1038,1037,6504
20231019,110000,556470636,1037,1038,1038,1037,3136
20231019,105900,553216193,1038,1038,1038,1038,0
20231019,105800,553216193,1038,1038,1038,1038,100
20231019,105700,553112393,1041,1042,1042,1041,80
20231019,105600,553029083,1042,1038,1042,1038,284
20231019,105500,552733487,1042,1042,1042,1042,1079
20231019,105400,551609169,1042,1042,1042,1042,243
20231019,105300,551355963,1037,1038,1040,1037,635
20231019,105200,550696798,1037,1037,1038,1037,380
20231019,105100,550302488,1037,1038,1039,1037,13045
20231019,105000,536761848,1038,1038,1038,1038,1
20231019,104900,536760810,1038,1039,1039,1038,194
20231019,104800,536559283,1038,1039,1039,1038,70
20231019,104700,536486567,1039,1039,1039,1038,425
20231019,104600,536045035,1039,1039,1039,1038,282
20231019,104500,535752108,1042,1042,1042,1042,1000
20231019,104400,534710108,1042,1038,1042,1038,1030
20231019,104300,533637468,1038,1041,1042,1038,2228
20231019,104200,531324712,1040,1042,1042,1040,6
20231019,104100,531318470,1040,1038,1042,1038,1579
20231019,104000,529678982,1037,1037,1039,1037,12604
20231019,103900,516602760,1038,1040,1041,1038,25649
20231019,103800,489957780,1039,1040,1040,1038,3340
20231019,103700,486487954,1039,1039,1040,1039,128
20231019,103600,486354860,1039,1040,1040,1039,74
20231019,103500,486277908,1040,1038,1040,1038,919
20231019,103400,485323097,1038,1039,1039,1038,2898
20231019,103300,482312651,1039,1041,1041,1039,14385
20231019,103200,467352262,1042,1042,1042,1042,102
20231019,103100,467245978,1041,1041,1041,1041,835
20231019,103000,466376743,1040,1041,1041,1040,264
20231019,102900,466101973,1040,1043,1043,1040,6459
20231019,102800,459378124,1044,1044,1044,1044,107
20231019,102700,459266416,1043,1044,1044,1043,309
20231019,102600,458944100,1043,1043,1044,1043,805
20231019,102500,458104484,1041,1040,1041,1040,663
20231019,102400,457414634,1040,1041,1041,1040,6219
20231019,102300,450946668,1041,1043,1043,1040,9574
20231019,102200,440985922,1041,1041,1041,1039,2917
20231019,102100,437953485,1037,1043,1043,1037,29112
20231019,102000,407722211,1043,1043,1044,1041,4035
20231019,101900,403521175,1044,1041,1044,1041,983
20231019,101800,402497389,1041,1042,1042,1041,1003
20231019,101700,401452765,1042,1043,1043,1041,1223
20231019,101600,400179147,1043,1043,1043,1043,3
20231019,101500,400176018,1042,1042,1043,1041,2020
20231019,101400,398071369,1043,1044,1044,1042,2492
20231019,101300,395471502,1045,1047,1047,1045,650
20231019,101200,394791752,1047,1045,1047,1045,5113
20231019,101100,389442993,1042,1046,1046,1042,985
20231019,101000,388416519,1046,1046,1046,1046,1
20231019,100900,388415473,1047,1043,1047,1043,3659
20231019,100800,384598717,1042,1040,1042,1040,9520
20231019,100700,374695417,1040,1042,1042,1040,6877
20231019,100600,367537411,1042,1040,1043,1040,7656
20231019,100500,359574358,1041,1042,1043,1041,32591
20231019,100400,325644446,1042,1043,1043,1042,8177
20231019,100300,317122012,1042,1043,1043,1042,1483
20231019,100200,315575679,1044,1044,1044,1042,1654
20231019,100100,313850867,1044,1043,1044,1043,632
20231019,100000,313191684,1043,1043,1043,1043,463
20231019,095900,312708775,1045,1044,1046,1044,2077
20231019,095800,310539619,1044,1046,1046,1044,285
20231019,095700,310241868,1046,1047,1047,1045,295
20231019,095600,309933301,1049,1049,1049,1049,1
20231019,095500,309932252,1049,1046,1049,1046,779
20231019,095400,309115761,1048,1048,1048,1048,896
20231019,095300,308176753,1047,1046,1049,1046,1710
20231019,095200,306385156,1046,1044,1046,1044,650
20231019,095100,305705529,1045,1045,1046,1045,135
20231019,095000,305564425,1046,1047,1047,1046,16
20231019,094900,305547688,1044,1048,1048,1044,1029
20231019,094800,304472944,1048,1048,1048,1048,103
20231019,094700,304365000,1049,1045,1049,1042,353
20231019,094600,303996027,1043,1043,1043,1042,6283
20231019,094500,297443143,1042,1042,1043,1042,168
20231019,094400,297268067,1043,1043,1043,1042,5711
20231019,094300,291312623,1043,1043,1043,1043,1350
20231019,094200,289904573,1042,1043,1047,1042,2737
20231019,094100,287046298,1047,1044,1048,1044,2641
20231019,094000,284278630,1044,1048,1048,1044,1129
20231019,093900,283097482,1048,1052,1053,1043,326
20231019,093800,282754994,1053,1043,1053,1040,8218
20231019,093700,274160504,1041,1041,1043,1041,299
20231019,093600,273849240,1041,1041,1045,1040,2956
20231019,093500,270774598,1045,1050,1050,1045,904
20231019,093400,269829508,1050,1038,1054,1037,31415
20231019,093300,237152662,1038,1038,1039,1037,7122
20231019,093200,229760554,1039,1041,1041,1038,9370
20231019,093100,220029835,1040,1040,1040,1039,1741
20231019,093000,218220206,1038,1038,1040,1038,7369
20231019,092900,210567672,1038,1038,1039,1038,3356
20231019,092800,207083370,1038,1038,1039,1038,3386
20231019,092700,203568677,1038,1046,1046,1038,20676
20231019,092600,182062561,1046,1045,1046,1042,1053
20231019,092500,180962197,1045,1042,1045,1041,9364
20231019,092400,171208259,1042,1042,1042,1041,5235
20231019,092300,165757392,1041,1043,1043,1041,2185
20231019,092200,163480323,1043,1045,1045,1042,13278
20231019,092100,149626666,1045,1045,1046,1045,7845
20231019,092000,141428622,1046,1044,1046,1044,1729
20231019,091900,139623299,1046,1049,1049,1044,28875
20231019,091800,109437980,1049,1048,1049,1047,2521
20231019,091700,106796808,1049,1048,1049,1047,2281
20231019,091600,104406403,1048,1047,1050,1047,1888
20231019,091500,102428738,1047,1052,1055,1047,23891
20231019,091400,77335014,1052,1051,1052,1051,1316
20231019,091300,75950898,1056,1056,1056,1051,332
20231019,091200,75601710,1056,1059,1059,1051,2065
20231019,091100,73431056,1051,1051,1051,1050,4813
20231019,091000,68373253,1059,1051,1059,1051,7597
20231019,090900,60386638,1059,1059,1059,1052,5332
20231019,090800,54777286,1059,1059,1059,1051,564
20231019,090700,54183001,1052,1053,1059,1052,8147
20231019,090600,45612063,1053,1053,1053,1052,5140
20231019,090500,40199648,1060,1054,1060,1053,3746
20231019,090400,36247461,1054,1056,1057,1053,6618
20231019,090300,29269765,1057,1057,1057,1055,2102
20231019,090200,27052023,1057,1054,1057,1054,86
20231019,090100,26961355,1057,1060,1060,1054,13702
20231019,090000,12489756,1065,1057,1066,1057,11812