stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231016,185200,112606435,2280,2280,2280,2280,7043
20231016,185100,112606435,2280,2280,2280,2280,0
20231016,185000,112606435,2280,2280,2280,2280,0
20231016,184900,112606435,2280,2280,2280,2280,0
20231016,184800,112606435,2280,2280,2280,2280,0
20231016,184700,112606435,2280,2280,2280,2280,0
20231016,184600,112606435,2280,2280,2280,2280,0
20231016,184500,112606435,2280,2280,2280,2280,0
20231016,184400,112606435,2280,2280,2280,2280,0
20231016,184300,112606435,2280,2280,2280,2280,0
20231016,184200,112606435,2280,2280,2280,2280,0
20231016,184100,112606435,2280,2280,2280,2280,0
20231016,184000,112606435,2280,2280,2280,2280,0
20231016,183900,112606435,2280,2280,2280,2280,0
20231016,183800,112606435,2280,2280,2280,2280,0
20231016,183700,112606435,2280,2280,2280,2280,0
20231016,183600,112606435,2280,2280,2280,2280,0
20231016,183500,112606435,2280,2280,2280,2280,0
20231016,183400,112606435,2280,2280,2280,2280,0
20231016,183300,112606435,2280,2280,2280,2280,0
20231016,183200,112606435,2280,2280,2280,2280,0
20231016,183100,112606435,2280,2280,2280,2280,0
20231016,183000,112606435,2280,2280,2280,2280,0
20231016,182900,112606435,2280,2280,2280,2280,0
20231016,182800,112606435,2280,2280,2280,2280,0
20231016,182700,112606435,2280,2280,2280,2280,0
20231016,182600,112606435,2280,2280,2280,2280,0
20231016,182500,112606435,2280,2280,2280,2280,0
20231016,182400,112606435,2280,2280,2280,2280,0
20231016,182300,112606435,2280,2280,2280,2280,0
20231016,182200,112606435,2280,2280,2280,2280,7043
20231016,182100,112606435,2280,2280,2280,2280,0
20231016,182000,112606435,2280,2280,2280,2280,0
20231016,181900,112606435,2280,2280,2280,2280,0
20231016,181800,112606435,2280,2280,2280,2280,0
20231016,181700,112606435,2280,2280,2280,2280,0
20231016,181600,112606435,2280,2280,2280,2280,0
20231016,181500,112606435,2280,2280,2280,2280,0
20231016,181400,112606435,2280,2280,2280,2280,0
20231016,181300,112606435,2280,2280,2280,2280,0
20231016,181200,112606435,2280,2280,2280,2280,0
20231016,181100,112606435,2280,2280,2280,2280,0
20231016,181000,112606435,2280,2280,2280,2280,0
20231016,180900,112606435,2280,2280,2280,2280,0
20231016,180800,112606435,2280,2280,2280,2280,0
20231016,180700,112606435,2280,2280,2280,2280,0
20231016,180600,112606435,2280,2280,2280,2280,0
20231016,180500,112606435,2280,2280,2280,2280,0
20231016,180400,112606435,2280,2280,2280,2280,0
20231016,180300,112606435,2280,2280,2280,2280,0
20231016,180200,112606435,2280,2280,2280,2280,0
20231016,180100,112606435,2280,2280,2280,2280,0
20231016,180000,112606435,2280,2280,2280,2280,0
20231016,175900,112606435,2280,2280,2280,2280,0
20231016,175800,112606435,2280,2280,2280,2280,0
20231016,175700,112606435,2280,2280,2280,2280,0
20231016,175600,112606435,2280,2280,2280,2280,0
20231016,175500,112606435,2280,2280,2280,2280,0
20231016,175400,112606435,2280,2280,2280,2280,0
20231016,175300,112606435,2280,2280,2280,2280,0
20231016,175200,112606435,2280,2280,2280,2280,7043
20231016,175100,112606435,2280,2280,2280,2280,0
20231016,175000,112606435,2280,2280,2280,2280,0
20231016,174900,112606435,2280,2280,2280,2280,0
20231016,174800,112606435,2280,2280,2280,2280,0
20231016,174700,112606435,2280,2280,2280,2280,0
20231016,174600,112606435,2280,2280,2280,2280,0
20231016,174500,112606435,2280,2280,2280,2280,0
20231016,174400,112606435,2280,2280,2280,2280,0
20231016,174300,112606435,2280,2280,2280,2280,0
20231016,174200,112606435,2280,2280,2280,2280,0
20231016,174100,112606435,2280,2280,2280,2280,0
20231016,174000,112606435,2280,2280,2280,2280,0
20231016,173900,112606435,2280,2280,2280,2280,0
20231016,173800,112606435,2280,2280,2280,2280,0
20231016,173700,112606435,2280,2280,2280,2280,0
20231016,173600,112606435,2280,2280,2280,2280,0
20231016,173500,112606435,2280,2280,2280,2280,0
20231016,173400,112606435,2280,2280,2280,2280,0
20231016,173300,112606435,2280,2280,2280,2280,0
20231016,173200,112606435,2280,2280,2280,2280,0
20231016,173100,112606435,2280,2280,2280,2280,0
20231016,173000,112606435,2280,2280,2280,2280,0
20231016,172900,112606435,2280,2280,2280,2280,0
20231016,172800,112606435,2280,2280,2280,2280,0
20231016,172700,112606435,2280,2280,2280,2280,0
20231016,172600,112606435,2280,2280,2280,2280,0
20231016,172500,112606435,2280,2280,2280,2280,0
20231016,172400,112606435,2280,2280,2280,2280,0
20231016,172300,112606435,2280,2280,2280,2280,0
20231016,172200,112606435,2280,2280,2280,2280,7043
20231016,172100,112606435,2280,2280,2280,2280,0
20231016,172000,112606435,2280,2280,2280,2280,0
20231016,171900,112606435,2280,2280,2280,2280,0
20231016,171800,112606435,2280,2280,2280,2280,0
20231016,171700,112606435,2280,2280,2280,2280,0
20231016,171600,112606435,2280,2280,2280,2280,0
20231016,171500,112606435,2280,2280,2280,2280,0
20231016,171400,112606435,2280,2280,2280,2280,0
20231016,171300,112606435,2280,2280,2280,2280,0
20231016,171200,112606435,2280,2280,2280,2280,0
20231016,171100,112606435,2280,2280,2280,2280,0
20231016,171000,112606435,2280,2280,2280,2280,0
20231016,170900,112606435,2280,2280,2280,2280,0
20231016,170800,112606435,2280,2280,2280,2280,0
20231016,170700,112606435,2280,2280,2280,2280,0
20231016,170600,112606435,2280,2280,2280,2280,0
20231016,170500,112606435,2280,2280,2280,2280,0
20231016,170400,112606435,2280,2280,2280,2280,0
20231016,170300,112606435,2280,2280,2280,2280,0
20231016,170200,112606435,2280,2280,2280,2280,0
20231016,170100,112606435,2280,2280,2280,2280,0
20231016,170000,112606435,2280,2280,2280,2280,0
20231016,165900,112606435,2280,2280,2280,2280,0
20231016,165800,112606435,2280,2280,2280,2280,0
20231016,165700,112606435,2280,2280,2280,2280,0
20231016,165600,112606435,2280,2280,2280,2280,0
20231016,165500,112606435,2280,2280,2280,2280,0
20231016,165400,112606435,2280,2280,2280,2280,0
20231016,165300,112606435,2280,2280,2280,2280,0
20231016,165200,112606435,2280,2280,2280,2280,7043
20231016,165100,112606435,2280,2280,2280,2280,0
20231016,165000,112606435,2280,2280,2280,2280,0
20231016,164900,112606435,2280,2280,2280,2280,0
20231016,164800,112606435,2280,2280,2280,2280,0
20231016,164700,112606435,2280,2280,2280,2280,0
20231016,164600,112606435,2280,2280,2280,2280,0
20231016,164500,112606435,2280,2280,2280,2280,0
20231016,164400,112606435,2280,2280,2280,2280,0
20231016,164300,112606435,2280,2280,2280,2280,0
20231016,164200,112606435,2280,2280,2280,2280,0
20231016,164100,112606435,2280,2280,2280,2280,0
20231016,164000,112606435,2280,2280,2280,2280,0
20231016,163900,112606435,2280,2280,2280,2280,0
20231016,163800,112606435,2280,2280,2280,2280,0
20231016,163700,112606435,2280,2280,2280,2280,0
20231016,163600,112606435,2280,2280,2280,2280,0
20231016,163500,112606435,2280,2280,2280,2280,0
20231016,163400,112606435,2280,2280,2280,2280,0
20231016,163300,112606435,2280,2280,2280,2280,0
20231016,163200,112606435,2280,2280,2280,2280,0
20231016,163100,112606435,2280,2280,2280,2280,0
20231016,163000,112606435,2280,2280,2280,2280,0
20231016,162900,112606435,2280,2280,2280,2280,0
20231016,162800,112606435,2280,2280,2280,2280,0
20231016,162700,112606435,2280,2280,2280,2280,0
20231016,162600,112606435,2280,2280,2280,2280,0
20231016,162500,112606435,2280,2280,2280,2280,0
20231016,162400,112606435,2280,2280,2280,2280,0
20231016,162300,112606435,2280,2280,2280,2280,0
20231016,162200,112606435,2280,2280,2280,2280,7043
20231016,162100,112606435,2280,2280,2280,2280,0
20231016,162000,112606435,2280,2280,2280,2280,0
20231016,161900,112606435,2280,2280,2280,2280,0
20231016,161800,112606435,2280,2280,2280,2280,0
20231016,161700,112606435,2280,2280,2280,2280,0
20231016,161600,112606435,2280,2280,2280,2280,0
20231016,161500,112606435,2280,2280,2280,2280,0
20231016,161400,112606435,2280,2280,2280,2280,0
20231016,161300,112606435,2280,2280,2280,2280,0
20231016,161200,112606435,2280,2280,2280,2280,0
20231016,161100,112606435,2280,2280,2280,2280,0
20231016,161000,112606435,2280,2280,2280,2280,0
20231016,160900,112606435,2280,2280,2280,2280,0
20231016,160800,112606435,2280,2280,2280,2280,0
20231016,160700,112606435,2280,2280,2280,2280,0
20231016,160600,112606435,2280,2280,2280,2280,0
20231016,160500,112606435,2280,2280,2280,2280,0
20231016,160400,112606435,2280,2280,2280,2280,0
20231016,160300,112606435,2280,2280,2280,2280,0
20231016,160200,112606435,2280,2280,2280,2280,0
20231016,160100,112606435,2280,2280,2280,2280,0
20231016,160000,112606435,2280,2280,2280,2280,0
20231016,155900,112606435,2280,2280,2280,2280,0
20231016,155800,112606435,2280,2280,2280,2280,0
20231016,155700,112606435,2280,2280,2280,2280,0
20231016,155600,112606435,2280,2280,2280,2280,0
20231016,155500,112606435,2280,2280,2280,2280,0
20231016,155400,112606435,2280,2280,2280,2280,0
20231016,155300,112606435,2280,2280,2280,2280,0
20231016,155200,112606435,2280,2280,2280,2280,7043
20231016,155100,112606435,2280,2280,2280,2280,0
20231016,155000,112606435,2280,2280,2280,2280,0
20231016,154900,112606435,2280,2280,2280,2280,0
20231016,154800,112606435,2280,2280,2280,2280,0
20231016,154700,112606435,2280,2280,2280,2280,0
20231016,154600,112606435,2280,2280,2280,2280,0
20231016,154500,112606435,2280,2280,2280,2280,0
20231016,154400,112606435,2280,2280,2280,2280,0
20231016,154300,112606435,2280,2280,2280,2280,0
20231016,154200,112606435,2280,2280,2280,2280,0
20231016,154100,112606435,2280,2280,2280,2280,0
20231016,154000,112606435,2280,2280,2280,2280,0
20231016,153900,112606435,2280,2280,2280,2280,0
20231016,153800,112606435,2280,2280,2280,2280,0
20231016,153700,112606435,2280,2280,2280,2280,0
20231016,153600,112606435,2280,2280,2280,2280,0
20231016,153500,112606435,2280,2280,2280,2280,0
20231016,153400,112606435,2280,2280,2280,2280,0
20231016,153300,112606435,2280,2280,2280,2280,0
20231016,153200,112606435,2280,2280,2280,2280,0
20231016,153100,112606435,2280,2280,2280,2280,0
20231016,153000,112606435,2280,2280,2280,2280,7043
20231016,152900,96548395,2270,2270,2270,2270,0
20231016,152800,96548395,2270,2270,2270,2270,0
20231016,152700,96548395,2270,2270,2270,2270,0
20231016,152600,96548395,2270,2270,2270,2270,0
20231016,152500,96548395,2270,2270,2270,2270,0
20231016,152400,96548395,2270,2270,2270,2270,0
20231016,152300,96548395,2270,2270,2270,2270,0
20231016,152200,96548395,2270,2270,2270,2270,0
20231016,152100,96548395,2270,2270,2270,2270,0
20231016,152000,96548395,2270,2270,2270,2270,0
20231016,151900,96548395,2270,2265,2270,2260,2303
20231016,151800,91338015,2265,2265,2265,2265,0
20231016,151700,91338015,2265,2265,2265,2265,2011
20231016,151600,86783100,2265,2265,2265,2265,0
20231016,151500,86783100,2265,2270,2270,2265,1590
20231016,151400,83175950,2275,2275,2275,2275,0
20231016,151300,83175950,2275,2275,2275,2275,0
20231016,151200,83175950,2275,2275,2275,2275,50
20231016,151100,83062200,2270,2270,2270,2270,0
20231016,151000,83062200,2270,2270,2270,2270,81
20231016,150900,82878330,2270,2270,2270,2270,0
20231016,150800,82878330,2270,2270,2270,2270,99
20231016,150700,82653600,2270,2270,2270,2270,0
20231016,150600,82653600,2270,2270,2270,2270,1
20231016,150500,82651330,2270,2270,2270,2270,0
20231016,150400,82651330,2270,2270,2270,2270,50
20231016,150300,82537830,2265,2265,2265,2265,0
20231016,150200,82537830,2265,2265,2265,2265,0
20231016,150100,82537830,2265,2265,2265,2265,0
20231016,150000,82537830,2265,2265,2265,2265,3
20231016,145900,82531035,2265,2270,2270,2265,9
20231016,145800,82510635,2270,2270,2270,2270,0
20231016,145700,82510635,2270,2270,2270,2270,2
20231016,145600,82506095,2265,2265,2265,2265,0
20231016,145500,82506095,2265,2265,2265,2265,2
20231016,145400,82501565,2270,2270,2270,2270,2
20231016,145300,82497025,2265,2265,2265,2265,0
20231016,145200,82497025,2265,2270,2270,2265,8
20231016,145100,82478895,2265,2270,2270,2265,2
20231016,145000,82474360,2265,2270,2270,2265,5
20231016,144900,82463015,2270,2270,2270,2270,0
20231016,144800,82463015,2270,2270,2270,2270,0
20231016,144700,82463015,2270,2265,2270,2265,3
20231016,144600,82456210,2265,2265,2265,2265,0
20231016,144500,82456210,2265,2270,2270,2265,10
20231016,144400,82433545,2265,2265,2265,2265,0
20231016,144300,82433545,2265,2265,2265,2265,1
20231016,144200,82431280,2270,2270,2270,2270,2
20231016,144100,82426740,2265,2265,2265,2265,1
20231016,144000,82424475,2270,2270,2270,2270,2
20231016,143900,82419935,2265,2270,2270,2265,2
20231016,143800,82415400,2265,2265,2265,2265,22
20231016,143700,82365570,2270,2270,2270,2270,2
20231016,143600,82361030,2265,2265,2265,2265,1
20231016,143500,82358765,2270,2265,2270,2265,3
20231016,143400,82351960,2270,2270,2270,2270,0
20231016,143300,82351960,2270,2270,2270,2270,3
20231016,143200,82345150,2265,2265,2265,2265,0
20231016,143100,82345150,2265,2265,2265,2265,7
20231016,143000,82329295,2270,2270,2270,2270,2
20231016,142900,82324755,2270,2270,2270,2270,0
20231016,142800,82324755,2270,2265,2270,2265,303
20231016,142700,81638450,2265,2265,2265,2265,1
20231016,142600,81636185,2265,2265,2265,2265,1
20231016,142500,81633920,2270,2270,2270,2270,2
20231016,142400,81629380,2265,2265,2265,2265,6
20231016,142300,81615790,2270,2275,2275,2270,300
20231016,142200,80933790,2265,2265,2265,2265,888
20231016,142100,78922470,2275,2275,2275,2275,2
20231016,142000,78917920,2270,2270,2270,2270,0
20231016,141900,78917920,2270,2270,2270,2270,1
20231016,141800,78915650,2270,2265,2270,2265,3
20231016,141700,78908845,2265,2270,2270,2265,3
20231016,141600,78902040,2270,2275,2275,2270,3
20231016,141500,78895220,2265,2265,2265,2265,0
20231016,141400,78895220,2265,2265,2265,2265,1
20231016,141300,78892955,2275,2275,2275,2275,2
20231016,141200,78888405,2265,2265,2265,2265,4
20231016,141100,78879345,2270,2270,2270,2270,3
20231016,141000,78872535,2265,2265,2265,2265,1
20231016,140900,78870270,2275,2275,2275,2275,0
20231016,140800,78870270,2275,2265,2275,2265,63
20231016,140700,78727555,2270,2270,2270,2270,0
20231016,140600,78727555,2270,2270,2275,2270,118
20231016,140500,78459680,2275,2275,2275,2275,0
20231016,140400,78459680,2275,2275,2275,2275,2
20231016,140300,78455130,2275,2270,2275,2270,11
20231016,140200,78430140,2270,2270,2270,2270,1
20231016,140100,78427870,2275,2275,2275,2275,2
20231016,140000,78423320,2270,2270,2270,2270,0
20231016,135900,78423320,2270,2270,2270,2270,3
20231016,135800,78416510,2265,2265,2265,2265,1
20231016,135700,78414245,2265,2265,2265,2265,1
20231016,135600,78411980,2270,2265,2270,2265,578
20231016,135500,77102800,2265,2265,2265,2265,0
20231016,135400,77102800,2265,2265,2275,2265,4
20231016,135300,77093720,2265,2265,2265,2265,504
20231016,135200,75952160,2270,2270,2270,2270,2
20231016,135100,75947620,2265,2265,2265,2265,0
20231016,135000,75947620,2265,2265,2265,2265,0
20231016,134900,75947620,2265,2265,2270,2265,9
20231016,134800,75927225,2270,2270,2270,2270,1
20231016,134700,75924955,2270,2270,2270,2270,2
20231016,134600,75920415,2270,2270,2270,2270,2
20231016,134500,75915875,2265,2265,2265,2265,14
20231016,134400,75884165,2270,2265,2270,2265,1003
20231016,134300,73612360,2270,2270,2270,2270,54
20231016,134200,73489780,2270,2275,2275,2270,8
20231016,134100,73471610,2270,2270,2270,2270,1
20231016,134000,73469340,2270,2270,2270,2270,2
20231016,133900,73464800,2275,2275,2275,2275,3
20231016,133800,73457975,2275,2275,2275,2275,0
20231016,133700,73457975,2275,2265,2275,2265,3
20231016,133600,73451160,2275,2270,2275,2270,20
20231016,133500,73405685,2265,2275,2275,2265,4
20231016,133400,73396600,2275,2275,2275,2275,1
20231016,133300,73394325,2265,2265,2265,2265,2
20231016,133200,73389795,2270,2270,2270,2270,2
20231016,133100,73385255,2265,2265,2265,2265,0
20231016,133000,73385255,2265,2270,2270,2265,3
20231016,132900,73378450,2265,2265,2265,2265,0
20231016,132800,73378450,2265,2265,2265,2265,6
20231016,132700,73364860,2270,2270,2270,2270,2
20231016,132600,73360320,2265,2265,2265,2265,0
20231016,132500,73360320,2265,2270,2270,2265,3
20231016,132400,73353515,2265,2265,2265,2265,1
20231016,132300,73351250,2270,2270,2270,2270,1
20231016,132200,73348980,2270,2270,2270,2270,2
20231016,132100,73344440,2260,2260,2260,2260,1
20231016,132000,73342180,2260,2275,2275,2260,3
20231016,131900,73335370,2275,2275,2275,2275,0
20231016,131800,73335370,2275,2275,2275,2275,2
20231016,131700,73330820,2270,2270,2270,2270,1171
20231016,131600,70672650,2265,2265,2265,2260,29
20231016,131500,70606980,2265,2265,2265,2265,2
20231016,131400,70602450,2270,2270,2270,2270,0
20231016,131300,70602450,2270,2270,2270,2270,3
20231016,131200,70595640,2260,2265,2270,2260,2315
20231016,131100,65352160,2265,2265,2265,2265,856
20231016,131000,63413320,2265,2275,2275,2265,3
20231016,130900,63406505,2270,2270,2270,2270,0
20231016,130800,63406505,2270,2265,2270,2265,123
20231016,130700,63127300,2265,2265,2265,2265,7
20231016,130600,63111445,2270,2270,2270,2270,2
20231016,130500,63106905,2265,2265,2265,2265,0
20231016,130400,63106905,2265,2265,2265,2265,1
20231016,130300,63104640,2270,2265,2270,2265,772
20231016,130200,61356050,2265,2265,2265,2265,1
20231016,130100,61353785,2270,2270,2270,2270,2
20231016,130000,61349245,2270,2265,2270,2265,5
20231016,125900,61337900,2265,2265,2265,2265,5
20231016,125800,61326575,2270,2270,2270,2270,2
20231016,125700,61322035,2265,2270,2270,2265,223
20231016,125600,60815830,2275,2275,2275,2275,2
20231016,125500,60811280,2265,2270,2270,2265,1001
20231016,125400,58543740,2275,2275,2275,2275,0
20231016,125300,58543740,2275,2270,2275,2270,8
20231016,125200,58525570,2265,2270,2270,2265,449
20231016,125100,57506345,2270,2275,2275,2270,3
20231016,125000,57499525,2270,2270,2270,2270,0
20231016,124900,57499525,2270,2275,2275,2270,3
20231016,124800,57492705,2270,2270,2270,2270,1
20231016,124700,57490435,2270,2270,2270,2270,1
20231016,124600,57488165,2275,2275,2275,2275,3
20231016,124500,57481340,2270,2270,2270,2270,5
20231016,124400,57469990,2275,2275,2275,2275,2
20231016,124300,57465440,2270,2270,2270,2270,2
20231016,124200,57460900,2275,2275,2275,2275,10
20231016,124100,57438150,2275,2270,2275,2270,17
20231016,124000,57399550,2270,2270,2270,2270,10
20231016,123900,57376850,2270,2265,2270,2265,14
20231016,123800,57345075,2265,2270,2270,2265,16
20231016,123700,57308785,2270,2270,2270,2270,800
20231016,123600,55492785,2275,2270,2275,2270,443
20231016,123500,54487165,2265,2265,2265,2265,1
20231016,123400,54484900,2270,2265,2270,2265,33
20231016,123300,54409995,2270,2270,2270,2270,0
20231016,123200,54409995,2270,2270,2270,2270,2
20231016,123100,54405455,2265,2265,2265,2265,7
20231016,123000,54389600,2270,2270,2270,2270,0
20231016,122900,54389600,2270,2265,2270,2265,3
20231016,122800,54382795,2270,2270,2270,2270,10
20231016,122700,54360095,2270,2270,2270,2265,53
20231016,122600,54239790,2270,2270,2270,2270,1626
20231016,122500,50548770,2275,2275,2275,2275,0
20231016,122400,50548770,2275,2275,2275,2270,17
20231016,122300,50510130,2270,2270,2270,2270,50
20231016,122200,50396630,2270,2275,2275,2270,3
20231016,122100,50389810,2275,2275,2275,2275,0
20231016,122000,50389810,2275,2270,2275,2270,4
20231016,121900,50380715,2270,2270,2270,2270,0
20231016,121800,50380715,2270,2270,2270,2270,1
20231016,121700,50378445,2270,2275,2275,2270,8
20231016,121600,50360275,2270,2270,2270,2270,0
20231016,121500,50360275,2270,2275,2275,2270,3
20231016,121400,50353455,2270,2270,2270,2270,1
20231016,121300,50351185,2275,2275,2275,2275,0
20231016,121200,50351185,2275,2275,2275,2275,2
20231016,121100,50346635,2270,2270,2270,2270,0
20231016,121000,50346635,2270,2275,2275,2270,8
20231016,120900,50328465,2275,2275,2275,2275,0
20231016,120800,50328465,2275,2275,2275,2275,0
20231016,120700,50328465,2275,2275,2275,2275,2
20231016,120600,50323915,2270,2270,2270,2270,1
20231016,120500,50321645,2270,2270,2275,2270,4
20231016,120400,50312555,2270,2270,2270,2270,0
20231016,120300,50312555,2270,2275,2275,2270,8
20231016,120200,50294385,2270,2270,2270,2270,1
20231016,120100,50292115,2270,2270,2270,2270,1
20231016,120000,50289845,2275,2275,2275,2275,2
20231016,115900,50285295,2275,2275,2275,2275,0
20231016,115800,50285295,2275,2275,2275,2275,2
20231016,115700,50280745,2270,2275,2275,2270,2
20231016,115600,50276200,2270,2270,2270,2270,7
20231016,115500,50260310,2275,2275,2275,2275,2
20231016,115400,50255760,2270,2270,2270,2270,0
20231016,115300,50255760,2270,2275,2275,2270,4
20231016,115200,50246665,2270,2270,2270,2270,679
20231016,115100,48705335,2270,2270,2270,2270,1
20231016,115000,48703065,2275,2275,2275,2275,2
20231016,114900,48698515,2270,2270,2270,2270,6
20231016,114800,48684895,2275,2275,2275,2275,2
20231016,114700,48680345,2270,2270,2270,2270,1
20231016,114600,48678075,2275,2275,2275,2275,2
20231016,114500,48673525,2270,2270,2270,2270,1
20231016,114400,48671255,2275,2275,2275,2275,0
20231016,114300,48671255,2275,2270,2275,2270,3
20231016,114200,48664435,2270,2270,2270,2270,7
20231016,114100,48648545,2270,2275,2275,2270,3
20231016,114000,48641725,2275,2275,2275,2275,0
20231016,113900,48641725,2275,2275,2275,2275,0
20231016,113800,48641725,2275,2275,2275,2275,2
20231016,113700,48637175,2270,2270,2270,2270,2
20231016,113600,48632635,2275,2275,2275,2275,2
20231016,113500,48628085,2270,2270,2270,2270,5
20231016,113400,48616735,2275,2275,2275,2275,2
20231016,113300,48612185,2270,2270,2270,2270,1
20231016,113200,48609915,2270,2270,2270,2270,1
20231016,113100,48607645,2275,2275,2275,2275,2
20231016,113000,48603095,2275,2275,2275,2275,0
20231016,112900,48603095,2275,2275,2275,2275,2
20231016,112800,48598545,2270,2270,2270,2270,8
20231016,112700,48580385,2275,2275,2275,2275,0
20231016,112600,48580385,2275,2275,2275,2275,3
20231016,112500,48573560,2270,2270,2270,2270,0
20231016,112400,48573560,2270,2275,2275,2270,3
20231016,112300,48566740,2270,2270,2270,2270,1
20231016,112200,48564470,2275,2275,2275,2275,0
20231016,112100,48564470,2275,2270,2275,2270,8
20231016,112000,48546300,2270,2270,2270,2270,1
20231016,111900,48544030,2275,2275,2275,2275,2
20231016,111800,48539480,2270,2270,2270,2270,1
20231016,111700,48537210,2280,2280,2280,2280,2
20231016,111600,48532650,2270,2270,2270,2265,115
20231016,111500,48271605,2270,2270,2270,2270,0
20231016,111400,48271605,2270,2265,2270,2265,450
20231016,111300,47250140,2265,2265,2265,2265,0
20231016,111200,47250140,2265,2275,2275,2265,2347
20231016,111100,41922445,2270,2270,2270,2270,0
20231016,111000,41922445,2270,2270,2270,2270,3002
20231016,110900,35107905,2275,2270,2275,2270,3
20231016,110800,35101085,2270,2270,2270,2270,1
20231016,110700,35098815,2275,2275,2275,2275,2
20231016,110600,35094265,2280,2280,2280,2280,0
20231016,110500,35094265,2280,2280,2280,2280,350
20231016,110400,34296265,2280,2270,2280,2270,14
20231016,110300,34264415,2280,2280,2280,2280,0
20231016,110200,34264415,2280,2280,2280,2280,2
20231016,110100,34259855,2275,2275,2275,2275,10
20231016,110000,34237105,2275,2275,2280,2275,4566
20231016,105900,23849445,2275,2275,2275,2275,350
20231016,105800,23053195,2280,2280,2280,2280,0
20231016,105700,23053195,2280,2280,2280,2280,0
20231016,105600,23053195,2280,2280,2280,2280,2
20231016,105500,23048635,2280,2280,2280,2280,0
20231016,105400,23048635,2280,2280,2280,2280,0
20231016,105300,23048635,2280,2280,2280,2280,13
20231016,105200,23018995,2280,2280,2280,2280,0
20231016,105100,23018995,2280,2280,2280,2280,10
20231016,105000,22996195,2280,2280,2280,2280,0
20231016,104900,22996195,2280,2280,2280,2280,6
20231016,104800,22982515,2280,2280,2280,2280,30
20231016,104700,22914115,2280,2280,2280,2280,0
20231016,104600,22914115,2280,2280,2280,2280,0
20231016,104500,22914115,2280,2280,2280,2280,0
20231016,104400,22914115,2280,2280,2280,2280,0
20231016,104300,22914115,2280,2280,2280,2280,0
20231016,104200,22914115,2280,2280,2280,2280,0
20231016,104100,22914115,2280,2280,2280,2280,0
20231016,104000,22914115,2280,2280,2280,2280,0
20231016,103900,22914115,2280,2280,2280,2280,12
20231016,103800,22886755,2280,2280,2280,2280,10
20231016,103700,22863955,2275,2275,2275,2275,49
20231016,103600,22752480,2280,2280,2280,2280,1352
20231016,103500,19669920,2285,2285,2285,2285,0
20231016,103400,19669920,2285,2285,2285,2285,0
20231016,103300,19669920,2285,2285,2285,2285,0
20231016,103200,19669920,2285,2285,2285,2285,0
20231016,103100,19669920,2285,2285,2285,2285,0
20231016,103000,19669920,2285,2285,2285,2285,0
20231016,102900,19669920,2285,2285,2285,2285,16
20231016,102800,19633360,2280,2280,2280,2280,0
20231016,102700,19633360,2280,2280,2280,2280,0
20231016,102600,19633360,2280,2280,2280,2280,0
20231016,102500,19633360,2280,2280,2280,2280,0
20231016,102400,19633360,2280,2280,2280,2280,0
20231016,102300,19633360,2280,2280,2280,2280,806
20231016,102200,17795680,2280,2280,2280,2280,0
20231016,102100,17795680,2280,2280,2280,2280,30
20231016,102000,17727280,2280,2280,2280,2280,0
20231016,101900,17727280,2280,2280,2280,2280,100
20231016,101800,17499280,2285,2285,2285,2285,13
20231016,101700,17469575,2285,2285,2285,2285,0
20231016,101600,17469575,2285,2285,2285,2285,0
20231016,101500,17469575,2285,2285,2285,2285,3
20231016,101400,17462720,2285,2285,2285,2285,14
20231016,101300,17430730,2280,2280,2280,2280,0
20231016,101200,17430730,2280,2280,2280,2280,0
20231016,101100,17430730,2280,2280,2280,2280,0
20231016,101000,17430730,2280,2280,2280,2280,0
20231016,100900,17430730,2280,2280,2280,2280,0
20231016,100800,17430730,2280,2280,2280,2280,18
20231016,100700,17389690,2280,2280,2280,2280,31
20231016,100600,17319010,2280,2280,2280,2280,11
20231016,100500,17293930,2285,2285,2285,2285,0
20231016,100400,17293930,2285,2285,2285,2285,0
20231016,100300,17293930,2285,2285,2285,2285,0
20231016,100200,17293930,2285,2285,2285,2285,0
20231016,100100,17293930,2285,2285,2285,2285,6
20231016,100000,17280220,2285,2285,2285,2285,10
20231016,095900,17257370,2280,2280,2280,2280,0
20231016,095800,17257370,2280,2280,2280,2280,0
20231016,095700,17257370,2280,2280,2280,2280,0
20231016,095600,17257370,2280,2280,2280,2280,0
20231016,095500,17257370,2280,2280,2280,2280,0
20231016,095400,17257370,2280,2280,2280,2280,0
20231016,095300,17257370,2280,2280,2280,2280,0
20231016,095200,17257370,2280,2280,2280,2280,0
20231016,095100,17257370,2280,2280,2280,2280,0
20231016,095000,17257370,2280,2280,2280,2280,0
20231016,094900,17257370,2280,2280,2280,2280,0
20231016,094800,17257370,2280,2280,2280,2280,0
20231016,094700,17257370,2280,2280,2280,2280,0
20231016,094600,17257370,2280,2280,2280,2280,598
20231016,094500,15893930,2285,2285,2285,2285,0
20231016,094400,15893930,2285,2285,2285,2285,0
20231016,094300,15893930,2285,2285,2285,2285,0
20231016,094200,15893930,2285,2285,2285,2285,0
20231016,094100,15893930,2285,2285,2285,2285,0
20231016,094000,15893930,2285,2285,2285,2285,0
20231016,093900,15893930,2285,2285,2285,2285,221
20231016,093800,15388945,2290,2290,2290,2290,1
20231016,093700,15386655,2310,2310,2310,2310,1
20231016,093600,15384345,2290,2290,2290,2290,0
20231016,093500,15384345,2290,2285,2290,2285,556
20231016,093400,14113500,2285,2285,2285,2285,0
20231016,093300,14113500,2285,2280,2295,2280,1346
20231016,093200,11036255,2290,2280,2290,2280,70
20231016,093100,10876645,2280,2280,2280,2280,419
20231016,093000,9921325,2280,2290,2290,2280,386
20231016,092900,9041135,2290,2290,2290,2290,215
20231016,092800,8548785,2295,2295,2295,2295,0
20231016,092700,8548785,2295,2295,2295,2295,0
20231016,092600,8548785,2295,2295,2295,2295,0
20231016,092500,8548785,2295,2295,2295,2295,0
20231016,092400,8548785,2295,2295,2295,2295,3
20231016,092300,8541900,2300,2300,2300,2300,0
20231016,092200,8541900,2300,2300,2300,2300,0
20231016,092100,8541900,2300,2300,2300,2300,0
20231016,092000,8541900,2300,2300,2300,2300,0
20231016,091900,8541900,2300,2300,2300,2300,1
20231016,091800,8539600,2295,2295,2295,2295,0
20231016,091700,8539600,2295,2290,2295,2290,218
20231016,091600,8039725,2290,2290,2290,2290,13
20231016,091500,8009955,2295,2295,2295,2295,0
20231016,091400,8009955,2295,2295,2295,2295,1
20231016,091300,8007660,2295,2295,2295,2295,8
20231016,091200,7989300,2285,2285,2285,2285,217
20231016,091100,7493455,2275,2275,2275,2275,0
20231016,091000,7493455,2275,2275,2275,2275,0
20231016,090900,7493455,2275,2275,2275,2275,0
20231016,090800,7493455,2275,2275,2275,2275,433
20231016,090700,6508380,2270,2280,2280,2270,1000
20231016,090600,4238295,2270,2270,2270,2270,297
20231016,090500,3564105,2275,2275,2275,2275,20
20231016,090400,3518605,2265,2290,2290,2265,1294
20231016,090300,575590,2300,2305,2305,2295,222
20231016,090200,64985,2310,2310,2310,2310,1
20231016,090100,62675,2310,2310,2310,2310,5
20231016,090000,51125,2315,2325,2325,2315,22