stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231018,185200,66088295,2305,2305,2305,2305,689
20231018,185100,66088295,2305,2305,2305,2305,0
20231018,185000,66088295,2305,2305,2305,2305,0
20231018,184900,66088295,2305,2305,2305,2305,0
20231018,184800,66088295,2305,2305,2305,2305,0
20231018,184700,66088295,2305,2305,2305,2305,0
20231018,184600,66088295,2305,2305,2305,2305,0
20231018,184500,66088295,2305,2305,2305,2305,0
20231018,184400,66088295,2305,2305,2305,2305,0
20231018,184300,66088295,2305,2305,2305,2305,0
20231018,184200,66088295,2305,2305,2305,2305,0
20231018,184100,66088295,2305,2305,2305,2305,0
20231018,184000,66088295,2305,2305,2305,2305,0
20231018,183900,66088295,2305,2305,2305,2305,0
20231018,183800,66088295,2305,2305,2305,2305,0
20231018,183700,66088295,2305,2305,2305,2305,0
20231018,183600,66088295,2305,2305,2305,2305,0
20231018,183500,66088295,2305,2305,2305,2305,0
20231018,183400,66088295,2305,2305,2305,2305,0
20231018,183300,66088295,2305,2305,2305,2305,0
20231018,183200,66088295,2305,2305,2305,2305,0
20231018,183100,66088295,2305,2305,2305,2305,0
20231018,183000,66088295,2305,2305,2305,2305,0
20231018,182900,66088295,2305,2305,2305,2305,0
20231018,182800,66088295,2305,2305,2305,2305,0
20231018,182700,66088295,2305,2305,2305,2305,0
20231018,182600,66088295,2305,2305,2305,2305,0
20231018,182500,66088295,2305,2305,2305,2305,0
20231018,182400,66088295,2305,2305,2305,2305,0
20231018,182300,66088295,2305,2305,2305,2305,0
20231018,182200,66088295,2305,2305,2305,2305,689
20231018,182100,66088295,2305,2305,2305,2305,0
20231018,182000,66088295,2305,2305,2305,2305,0
20231018,181900,66088295,2305,2305,2305,2305,0
20231018,181800,66088295,2305,2305,2305,2305,0
20231018,181700,66088295,2305,2305,2305,2305,0
20231018,181600,66088295,2305,2305,2305,2305,0
20231018,181500,66088295,2305,2305,2305,2305,0
20231018,181400,66088295,2305,2305,2305,2305,0
20231018,181300,66088295,2305,2305,2305,2305,0
20231018,181200,66088295,2305,2305,2305,2305,0
20231018,181100,66088295,2305,2305,2305,2305,0
20231018,181000,66088295,2305,2305,2305,2305,0
20231018,180900,66088295,2305,2305,2305,2305,0
20231018,180800,66088295,2305,2305,2305,2305,0
20231018,180700,66088295,2305,2305,2305,2305,0
20231018,180600,66088295,2305,2305,2305,2305,0
20231018,180500,66088295,2305,2305,2305,2305,0
20231018,180400,66088295,2305,2305,2305,2305,0
20231018,180300,66088295,2305,2305,2305,2305,0
20231018,180200,66088295,2305,2305,2305,2305,0
20231018,180100,66088295,2305,2305,2305,2305,0
20231018,180000,66088295,2305,2305,2305,2305,0
20231018,175900,66088295,2305,2305,2305,2305,0
20231018,175800,66088295,2305,2305,2305,2305,0
20231018,175700,66088295,2305,2305,2305,2305,0
20231018,175600,66088295,2305,2305,2305,2305,0
20231018,175500,66088295,2305,2305,2305,2305,0
20231018,175400,66088295,2305,2305,2305,2305,0
20231018,175300,66088295,2305,2305,2305,2305,0
20231018,175200,66088295,2305,2305,2305,2305,689
20231018,175100,66088295,2305,2305,2305,2305,0
20231018,175000,66088295,2305,2305,2305,2305,0
20231018,174900,66088295,2305,2305,2305,2305,0
20231018,174800,66088295,2305,2305,2305,2305,0
20231018,174700,66088295,2305,2305,2305,2305,0
20231018,174600,66088295,2305,2305,2305,2305,0
20231018,174500,66088295,2305,2305,2305,2305,0
20231018,174400,66088295,2305,2305,2305,2305,0
20231018,174300,66088295,2305,2305,2305,2305,0
20231018,174200,66088295,2305,2305,2305,2305,0
20231018,174100,66088295,2305,2305,2305,2305,0
20231018,174000,66088295,2305,2305,2305,2305,0
20231018,173900,66088295,2305,2305,2305,2305,0
20231018,173800,66088295,2305,2305,2305,2305,0
20231018,173700,66088295,2305,2305,2305,2305,0
20231018,173600,66088295,2305,2305,2305,2305,0
20231018,173500,66088295,2305,2305,2305,2305,0
20231018,173400,66088295,2305,2305,2305,2305,0
20231018,173300,66088295,2305,2305,2305,2305,0
20231018,173200,66088295,2305,2305,2305,2305,0
20231018,173100,66088295,2305,2305,2305,2305,0
20231018,173000,66088295,2305,2305,2305,2305,0
20231018,172900,66088295,2305,2305,2305,2305,0
20231018,172800,66088295,2305,2305,2305,2305,0
20231018,172700,66088295,2305,2305,2305,2305,0
20231018,172600,66088295,2305,2305,2305,2305,0
20231018,172500,66088295,2305,2305,2305,2305,0
20231018,172400,66088295,2305,2305,2305,2305,0
20231018,172300,66088295,2305,2305,2305,2305,0
20231018,172200,66088295,2305,2305,2305,2305,689
20231018,172100,66088295,2305,2305,2305,2305,0
20231018,172000,66088295,2305,2305,2305,2305,0
20231018,171900,66088295,2305,2305,2305,2305,0
20231018,171800,66088295,2305,2305,2305,2305,0
20231018,171700,66088295,2305,2305,2305,2305,0
20231018,171600,66088295,2305,2305,2305,2305,0
20231018,171500,66088295,2305,2305,2305,2305,0
20231018,171400,66088295,2305,2305,2305,2305,0
20231018,171300,66088295,2305,2305,2305,2305,0
20231018,171200,66088295,2305,2305,2305,2305,0
20231018,171100,66088295,2305,2305,2305,2305,0
20231018,171000,66088295,2305,2305,2305,2305,0
20231018,170900,66088295,2305,2305,2305,2305,0
20231018,170800,66088295,2305,2305,2305,2305,0
20231018,170700,66088295,2305,2305,2305,2305,0
20231018,170600,66088295,2305,2305,2305,2305,0
20231018,170500,66088295,2305,2305,2305,2305,0
20231018,170400,66088295,2305,2305,2305,2305,0
20231018,170300,66088295,2305,2305,2305,2305,0
20231018,170200,66088295,2305,2305,2305,2305,0
20231018,170100,66088295,2305,2305,2305,2305,0
20231018,170000,66088295,2305,2305,2305,2305,0
20231018,165900,66088295,2305,2305,2305,2305,0
20231018,165800,66088295,2305,2305,2305,2305,0
20231018,165700,66088295,2305,2305,2305,2305,0
20231018,165600,66088295,2305,2305,2305,2305,0
20231018,165500,66088295,2305,2305,2305,2305,0
20231018,165400,66088295,2305,2305,2305,2305,0
20231018,165300,66088295,2305,2305,2305,2305,0
20231018,165200,66088295,2305,2305,2305,2305,689
20231018,165100,66088295,2305,2305,2305,2305,0
20231018,165000,66088295,2305,2305,2305,2305,0
20231018,164900,66088295,2305,2305,2305,2305,0
20231018,164800,66088295,2305,2305,2305,2305,0
20231018,164700,66088295,2305,2305,2305,2305,0
20231018,164600,66088295,2305,2305,2305,2305,0
20231018,164500,66088295,2305,2305,2305,2305,0
20231018,164400,66088295,2305,2305,2305,2305,0
20231018,164300,66088295,2305,2305,2305,2305,0
20231018,164200,66088295,2305,2305,2305,2305,0
20231018,164100,66088295,2305,2305,2305,2305,0
20231018,164000,66088295,2305,2305,2305,2305,0
20231018,163900,66088295,2305,2305,2305,2305,0
20231018,163800,66088295,2305,2305,2305,2305,0
20231018,163700,66088295,2305,2305,2305,2305,0
20231018,163600,66088295,2305,2305,2305,2305,0
20231018,163500,66088295,2305,2305,2305,2305,0
20231018,163400,66088295,2305,2305,2305,2305,0
20231018,163300,66088295,2305,2305,2305,2305,0
20231018,163200,66088295,2305,2305,2305,2305,0
20231018,163100,66088295,2305,2305,2305,2305,0
20231018,163000,66088295,2305,2305,2305,2305,0
20231018,162900,66088295,2305,2305,2305,2305,0
20231018,162800,66088295,2305,2305,2305,2305,0
20231018,162700,66088295,2305,2305,2305,2305,0
20231018,162600,66088295,2305,2305,2305,2305,0
20231018,162500,66088295,2305,2305,2305,2305,0
20231018,162400,66088295,2305,2305,2305,2305,0
20231018,162300,66088295,2305,2305,2305,2305,0
20231018,162200,66088295,2305,2305,2305,2305,689
20231018,162100,66088295,2305,2305,2305,2305,0
20231018,162000,66088295,2305,2305,2305,2305,0
20231018,161900,66088295,2305,2305,2305,2305,0
20231018,161800,66088295,2305,2305,2305,2305,0
20231018,161700,66088295,2305,2305,2305,2305,0
20231018,161600,66088295,2305,2305,2305,2305,0
20231018,161500,66088295,2305,2305,2305,2305,0
20231018,161400,66088295,2305,2305,2305,2305,0
20231018,161300,66088295,2305,2305,2305,2305,0
20231018,161200,66088295,2305,2305,2305,2305,0
20231018,161100,66088295,2305,2305,2305,2305,0
20231018,161000,66088295,2305,2305,2305,2305,0
20231018,160900,66088295,2305,2305,2305,2305,0
20231018,160800,66088295,2305,2305,2305,2305,0
20231018,160700,66088295,2305,2305,2305,2305,0
20231018,160600,66088295,2305,2305,2305,2305,0
20231018,160500,66088295,2305,2305,2305,2305,0
20231018,160400,66088295,2305,2305,2305,2305,0
20231018,160300,66088295,2305,2305,2305,2305,0
20231018,160200,66088295,2305,2305,2305,2305,0
20231018,160100,66088295,2305,2305,2305,2305,0
20231018,160000,66088295,2305,2305,2305,2305,0
20231018,155900,66088295,2305,2305,2305,2305,0
20231018,155800,66088295,2305,2305,2305,2305,0
20231018,155700,66088295,2305,2305,2305,2305,0
20231018,155600,66088295,2305,2305,2305,2305,0
20231018,155500,66088295,2305,2305,2305,2305,0
20231018,155400,66088295,2305,2305,2305,2305,0
20231018,155300,66088295,2305,2305,2305,2305,0
20231018,155200,66088295,2305,2305,2305,2305,689
20231018,155100,66088295,2305,2305,2305,2305,0
20231018,155000,66088295,2305,2305,2305,2305,0
20231018,154900,66088295,2305,2305,2305,2305,0
20231018,154800,66088295,2305,2305,2305,2305,0
20231018,154700,66088295,2305,2305,2305,2305,0
20231018,154600,66088295,2305,2305,2305,2305,0
20231018,154500,66088295,2305,2305,2305,2305,0
20231018,154400,66088295,2305,2305,2305,2305,0
20231018,154300,66088295,2305,2305,2305,2305,0
20231018,154200,66088295,2305,2305,2305,2305,0
20231018,154100,66088295,2305,2305,2305,2305,0
20231018,154000,66088295,2305,2305,2305,2305,0
20231018,153900,66088295,2305,2305,2305,2305,0
20231018,153800,66088295,2305,2305,2305,2305,0
20231018,153700,66088295,2305,2305,2305,2305,0
20231018,153600,66088295,2305,2305,2305,2305,0
20231018,153500,66088295,2305,2305,2305,2305,0
20231018,153400,66088295,2305,2305,2305,2305,0
20231018,153300,66088295,2305,2305,2305,2305,0
20231018,153200,66088295,2305,2305,2305,2305,0
20231018,153100,66088295,2305,2305,2305,2305,0
20231018,153000,66088295,2305,2305,2305,2305,689
20231018,152900,64500150,2300,2300,2300,2300,0
20231018,152800,64500150,2300,2300,2300,2300,0
20231018,152700,64500150,2300,2300,2300,2300,0
20231018,152600,64500150,2300,2300,2300,2300,0
20231018,152500,64500150,2300,2300,2300,2300,0
20231018,152400,64500150,2300,2300,2300,2300,0
20231018,152300,64500150,2300,2300,2300,2300,0
20231018,152200,64500150,2300,2300,2300,2300,0
20231018,152100,64500150,2300,2300,2300,2300,0
20231018,152000,64500150,2300,2300,2300,2300,0
20231018,151900,64500150,2300,2295,2300,2295,17
20231018,151800,64461060,2305,2305,2305,2305,4
20231018,151700,64451840,2305,2305,2305,2305,0
20231018,151600,64451840,2305,2305,2305,2305,6
20231018,151500,64438010,2295,2295,2295,2295,1
20231018,151400,64435715,2305,2300,2305,2300,10
20231018,151300,64412680,2300,2300,2300,2300,0
20231018,151200,64412680,2300,2300,2300,2300,8
20231018,151100,64394280,2295,2295,2295,2295,2
20231018,151000,64389690,2300,2300,2300,2300,0
20231018,150900,64389690,2300,2300,2300,2300,0
20231018,150800,64389690,2300,2300,2300,2300,0
20231018,150700,64389690,2300,2300,2300,2300,0
20231018,150600,64389690,2300,2300,2300,2300,0
20231018,150500,64389690,2300,2300,2300,2300,15
20231018,150400,64355190,2295,2295,2295,2295,0
20231018,150300,64355190,2295,2295,2295,2295,0
20231018,150200,64355190,2295,2295,2295,2295,0
20231018,150100,64355190,2295,2295,2295,2295,0
20231018,150000,64355190,2295,2295,2295,2295,0
20231018,145900,64355190,2295,2295,2295,2295,0
20231018,145800,64355190,2295,2295,2295,2295,0
20231018,145700,64355190,2295,2295,2295,2295,0
20231018,145600,64355190,2295,2295,2295,2295,0
20231018,145500,64355190,2295,2295,2295,2295,0
20231018,145400,64355190,2295,2295,2295,2295,0
20231018,145300,64355190,2295,2295,2295,2295,588
20231018,145200,63005730,2300,2300,2300,2300,0
20231018,145100,63005730,2300,2300,2300,2300,10
20231018,145000,62982730,2300,2300,2300,2300,10
20231018,144900,62959730,2295,2295,2295,2295,193
20231018,144800,62516795,2295,2295,2295,2295,100
20231018,144700,62287295,2295,2295,2295,2295,0
20231018,144600,62287295,2295,2295,2295,2295,100
20231018,144500,62057795,2300,2300,2300,2300,9
20231018,144400,62037095,2300,2300,2300,2300,0
20231018,144300,62037095,2300,2300,2300,2300,0
20231018,144200,62037095,2300,2300,2300,2300,0
20231018,144100,62037095,2300,2300,2300,2300,0
20231018,144000,62037095,2300,2300,2300,2300,0
20231018,143900,62037095,2300,2300,2300,2300,10
20231018,143800,62014095,2300,2300,2300,2300,0
20231018,143700,62014095,2300,2300,2300,2300,37
20231018,143600,61928995,2300,2300,2300,2300,0
20231018,143500,61928995,2300,2300,2300,2300,0
20231018,143400,61928995,2300,2300,2300,2300,1
20231018,143300,61926695,2295,2295,2295,2295,0
20231018,143200,61926695,2295,2295,2295,2295,0
20231018,143100,61926695,2295,2295,2295,2295,0
20231018,143000,61926695,2295,2295,2295,2295,0
20231018,142900,61926695,2295,2295,2295,2295,0
20231018,142800,61926695,2295,2295,2295,2295,2
20231018,142700,61922105,2295,2295,2295,2295,1
20231018,142600,61919810,2300,2300,2300,2300,0
20231018,142500,61919810,2300,2300,2300,2300,0
20231018,142400,61919810,2300,2300,2300,2300,0
20231018,142300,61919810,2300,2300,2300,2300,0
20231018,142200,61919810,2300,2300,2300,2300,61
20231018,142100,61779510,2295,2295,2295,2295,0
20231018,142000,61779510,2295,2295,2295,2295,0
20231018,141900,61779510,2295,2295,2295,2295,0
20231018,141800,61779510,2295,2295,2295,2295,0
20231018,141700,61779510,2295,2295,2295,2295,0
20231018,141600,61779510,2295,2295,2295,2295,157
20231018,141500,61419195,2295,2295,2295,2295,3
20231018,141400,61412310,2295,2295,2295,2295,0
20231018,141300,61412310,2295,2295,2295,2295,11
20231018,141200,61387065,2300,2300,2300,2300,0
20231018,141100,61387065,2300,2300,2300,2300,0
20231018,141000,61387065,2300,2300,2300,2300,0
20231018,140900,61387065,2300,2300,2300,2300,0
20231018,140800,61387065,2300,2300,2300,2300,0
20231018,140700,61387065,2300,2300,2300,2300,0
20231018,140600,61387065,2300,2300,2300,2300,8
20231018,140500,61368665,2300,2300,2300,2300,19
20231018,140400,61324965,2290,2290,2290,2290,0
20231018,140300,61324965,2290,2290,2290,2290,0
20231018,140200,61324965,2290,2290,2290,2290,0
20231018,140100,61324965,2290,2295,2295,2290,199
20231018,140000,60868870,2300,2300,2300,2300,0
20231018,135900,60868870,2300,2300,2300,2300,0
20231018,135800,60868870,2300,2300,2300,2300,0
20231018,135700,60868870,2300,2300,2300,2300,0
20231018,135600,60868870,2300,2300,2300,2300,120
20231018,135500,60592870,2300,2300,2300,2300,1
20231018,135400,60590570,2305,2305,2305,2305,0
20231018,135300,60590570,2305,2305,2305,2305,0
20231018,135200,60590570,2305,2305,2305,2305,0
20231018,135100,60590570,2305,2305,2305,2305,0
20231018,135000,60590570,2305,2305,2305,2305,0
20231018,134900,60590570,2305,2305,2305,2305,0
20231018,134800,60590570,2305,2305,2305,2305,0
20231018,134700,60590570,2305,2305,2305,2305,0
20231018,134600,60590570,2305,2305,2305,2305,0
20231018,134500,60590570,2305,2305,2305,2305,0
20231018,134400,60590570,2305,2305,2305,2305,0
20231018,134300,60590570,2305,2305,2305,2305,0
20231018,134200,60590570,2305,2305,2305,2305,0
20231018,134100,60590570,2305,2305,2305,2305,0
20231018,134000,60590570,2305,2305,2305,2305,10
20231018,133900,60567520,2300,2300,2300,2300,0
20231018,133800,60567520,2300,2300,2300,2300,0
20231018,133700,60567520,2300,2300,2300,2300,0
20231018,133600,60567520,2300,2300,2300,2300,1
20231018,133500,60565220,2300,2300,2300,2300,0
20231018,133400,60565220,2300,2300,2300,2300,0
20231018,133300,60565220,2300,2300,2300,2300,0
20231018,133200,60565220,2300,2300,2300,2300,0
20231018,133100,60565220,2300,2300,2300,2300,1
20231018,133000,60562920,2305,2305,2305,2305,0
20231018,132900,60562920,2305,2305,2305,2305,0
20231018,132800,60562920,2305,2305,2305,2305,0
20231018,132700,60562920,2305,2305,2305,2305,0
20231018,132600,60562920,2305,2305,2305,2305,0
20231018,132500,60562920,2305,2305,2305,2305,1
20231018,132400,60560615,2310,2310,2310,2310,0
20231018,132300,60560615,2310,2310,2310,2310,0
20231018,132200,60560615,2310,2310,2310,2310,0
20231018,132100,60560615,2310,2310,2310,2310,0
20231018,132000,60560615,2310,2310,2310,2310,0
20231018,131900,60560615,2310,2310,2310,2310,39
20231018,131800,60470525,2310,2310,2310,2310,9
20231018,131700,60449735,2305,2305,2305,2305,0
20231018,131600,60449735,2305,2305,2305,2305,0
20231018,131500,60449735,2305,2305,2305,2305,0
20231018,131400,60449735,2305,2305,2305,2305,0
20231018,131300,60449735,2305,2310,2310,2305,18
20231018,131200,60408160,2310,2310,2310,2310,1
20231018,131100,60405850,2310,2305,2310,2305,22
20231018,131000,60355060,2310,2310,2310,2305,187
20231018,130900,59923120,2315,2315,2315,2315,0
20231018,130800,59923120,2315,2315,2315,2315,0
20231018,130700,59923120,2315,2315,2315,2315,0
20231018,130600,59923120,2315,2310,2315,2310,22
20231018,130500,59872210,2300,2300,2300,2300,116
20231018,130400,59605410,2315,2315,2315,2315,63
20231018,130300,59459565,2315,2315,2315,2315,550
20231018,130200,58186315,2315,2305,2315,2305,653
20231018,130100,56678360,2305,2305,2305,2305,3
20231018,130000,56671445,2305,2305,2305,2305,2
20231018,125900,56666835,2305,2305,2305,2305,10
20231018,125800,56643785,2300,2300,2300,2300,0
20231018,125700,56643785,2300,2300,2300,2300,0
20231018,125600,56643785,2300,2300,2300,2300,0
20231018,125500,56643785,2300,2300,2300,2300,0
20231018,125400,56643785,2300,2300,2300,2300,12
20231018,125300,56616185,2285,2285,2285,2285,0
20231018,125200,56616185,2285,2290,2290,2285,2000
20231018,125100,52046105,2290,2290,2290,2290,0
20231018,125000,52046105,2290,2290,2290,2290,0
20231018,124900,52046105,2290,2290,2290,2290,0
20231018,124800,52046105,2290,2290,2290,2290,0
20231018,124700,52046105,2290,2290,2290,2290,0
20231018,124600,52046105,2290,2295,2295,2290,2399
20231018,124500,46549760,2300,2300,2300,2300,282
20231018,124400,45901160,2300,2300,2300,2300,36
20231018,124300,45818360,2295,2295,2295,2295,0
20231018,124200,45818360,2295,2295,2295,2295,0
20231018,124100,45818360,2295,2295,2295,2295,2
20231018,124000,45813770,2295,2295,2295,2295,1
20231018,123900,45811475,2295,2295,2295,2295,0
20231018,123800,45811475,2295,2300,2300,2290,34
20231018,123700,45733380,2300,2300,2300,2300,0
20231018,123600,45733380,2300,2300,2300,2300,0
20231018,123500,45733380,2300,2300,2300,2300,0
20231018,123400,45733380,2300,2300,2300,2300,0
20231018,123300,45733380,2300,2300,2300,2300,4
20231018,123200,45724180,2295,2295,2295,2295,0
20231018,123100,45724180,2295,2295,2295,2295,1
20231018,123000,45721885,2295,2295,2295,2295,0
20231018,122900,45721885,2295,2295,2295,2295,0
20231018,122800,45721885,2295,2295,2295,2295,0
20231018,122700,45721885,2295,2295,2295,2295,0
20231018,122600,45721885,2295,2295,2295,2295,0
20231018,122500,45721885,2295,2295,2295,2295,1
20231018,122400,45719590,2295,2295,2295,2295,100
20231018,122300,45490090,2295,2295,2295,2295,1
20231018,122200,45487795,2295,2295,2295,2295,0
20231018,122100,45487795,2295,2295,2295,2295,0
20231018,122000,45487795,2295,2295,2295,2295,0
20231018,121900,45487795,2295,2295,2295,2295,5
20231018,121800,45476320,2295,2295,2295,2295,25
20231018,121700,45418945,2295,2295,2295,2295,0
20231018,121600,45418945,2295,2295,2295,2295,0
20231018,121500,45418945,2295,2295,2295,2295,0
20231018,121400,45418945,2295,2295,2295,2295,0
20231018,121300,45418945,2295,2295,2295,2295,0
20231018,121200,45418945,2295,2295,2295,2295,0
20231018,121100,45418945,2295,2295,2295,2295,0
20231018,121000,45418945,2295,2295,2295,2295,100
20231018,120900,45189445,2290,2290,2290,2290,0
20231018,120800,45189445,2290,2290,2290,2290,0
20231018,120700,45189445,2290,2290,2290,2290,0
20231018,120600,45189445,2290,2290,2290,2290,0
20231018,120500,45189445,2290,2290,2290,2290,0
20231018,120400,45189445,2290,2290,2290,2290,1
20231018,120300,45187155,2295,2295,2295,2295,0
20231018,120200,45187155,2295,2295,2295,2295,0
20231018,120100,45187155,2295,2295,2295,2295,0
20231018,120000,45187155,2295,2295,2295,2295,125
20231018,115900,44900280,2295,2295,2295,2295,20
20231018,115800,44854380,2295,2295,2295,2295,0
20231018,115700,44854380,2295,2295,2295,2295,0
20231018,115600,44854380,2295,2295,2295,2295,0
20231018,115500,44854380,2295,2295,2295,2295,0
20231018,115400,44854380,2295,2295,2295,2295,0
20231018,115300,44854380,2295,2295,2295,2295,5
20231018,115200,44842905,2295,2295,2295,2295,0
20231018,115100,44842905,2295,2295,2295,2295,250
20231018,115000,44269155,2295,2295,2295,2295,2
20231018,114900,44264565,2295,2295,2295,2295,0
20231018,114800,44264565,2295,2295,2295,2295,0
20231018,114700,44264565,2295,2295,2295,2295,5
20231018,114600,44253090,2295,2295,2295,2295,0
20231018,114500,44253090,2295,2295,2295,2295,0
20231018,114400,44253090,2295,2295,2295,2295,2
20231018,114300,44248500,2295,2295,2295,2295,0
20231018,114200,44248500,2295,2295,2295,2295,0
20231018,114100,44248500,2295,2295,2295,2295,0
20231018,114000,44248500,2295,2295,2295,2295,0
20231018,113900,44248500,2295,2295,2295,2295,0
20231018,113800,44248500,2295,2295,2295,2295,0
20231018,113700,44248500,2295,2295,2295,2295,0
20231018,113600,44248500,2295,2295,2295,2295,0
20231018,113500,44248500,2295,2295,2295,2295,10
20231018,113400,44225550,2295,2295,2295,2295,0
20231018,113300,44225550,2295,2295,2295,2295,0
20231018,113200,44225550,2295,2295,2295,2295,0
20231018,113100,44225550,2295,2295,2295,2295,980
20231018,113000,41976450,2280,2280,2280,2280,0
20231018,112900,41976450,2280,2280,2280,2280,0
20231018,112800,41976450,2280,2280,2280,2280,0
20231018,112700,41976450,2280,2280,2280,2280,0
20231018,112600,41976450,2280,2280,2280,2280,0
20231018,112500,41976450,2280,2280,2280,2280,0
20231018,112400,41976450,2280,2280,2280,2280,0
20231018,112300,41976450,2280,2280,2280,2280,0
20231018,112200,41976450,2280,2280,2280,2280,0
20231018,112100,41976450,2280,2280,2280,2280,0
20231018,112000,41976450,2280,2280,2280,2280,0
20231018,111900,41976450,2280,2280,2280,2280,0
20231018,111800,41976450,2280,2280,2280,2280,0
20231018,111700,41976450,2280,2280,2280,2280,0
20231018,111600,41976450,2280,2280,2280,2280,0
20231018,111500,41976450,2280,2280,2280,2280,0
20231018,111400,41976450,2280,2280,2280,2280,0
20231018,111300,41976450,2280,2280,2280,2280,0
20231018,111200,41976450,2280,2280,2280,2280,0
20231018,111100,41976450,2280,2280,2280,2280,0
20231018,111000,41976450,2280,2280,2280,2280,0
20231018,110900,41976450,2280,2285,2285,2280,737
20231018,110800,40296085,2285,2285,2285,2285,6
20231018,110700,40282375,2285,2285,2285,2285,30
20231018,110600,40213825,2285,2285,2285,2285,160
20231018,110500,39848225,2285,2285,2285,2285,1842
20231018,110400,35639255,2290,2295,2295,2290,2251
20231018,110300,30478725,2295,2295,2295,2295,94
20231018,110200,30262995,2295,2295,2295,2295,906
20231018,110100,28183725,2290,2290,2290,2290,0
20231018,110000,28183725,2290,2290,2290,2290,0
20231018,105900,28183725,2290,2290,2290,2290,0
20231018,105800,28183725,2290,2290,2290,2290,0
20231018,105700,28183725,2290,2290,2290,2290,0
20231018,105600,28183725,2290,2290,2290,2290,1
20231018,105500,28181435,2285,2285,2285,2285,0
20231018,105400,28181435,2285,2285,2285,2285,0
20231018,105300,28181435,2285,2285,2285,2285,0
20231018,105200,28181435,2285,2285,2285,2285,0
20231018,105100,28181435,2285,2285,2285,2285,0
20231018,105000,28181435,2285,2285,2285,2285,1
20231018,104900,28179150,2285,2285,2285,2285,150
20231018,104800,27836400,2285,2285,2285,2285,0
20231018,104700,27836400,2285,2285,2285,2285,200
20231018,104600,27379400,2295,2295,2295,2295,0
20231018,104500,27379400,2295,2295,2295,2295,0
20231018,104400,27379400,2295,2295,2295,2295,0
20231018,104300,27379400,2295,2295,2295,2295,0
20231018,104200,27379400,2295,2295,2295,2295,0
20231018,104100,27379400,2295,2295,2295,2295,0
20231018,104000,27379400,2295,2295,2295,2295,0
20231018,103900,27379400,2295,2295,2295,2295,0
20231018,103800,27379400,2295,2295,2295,2295,0
20231018,103700,27379400,2295,2295,2295,2295,1
20231018,103600,27377105,2295,2295,2295,2295,0
20231018,103500,27377105,2295,2295,2295,2295,0
20231018,103400,27377105,2295,2295,2295,2295,0
20231018,103300,27377105,2295,2295,2295,2295,1
20231018,103200,27374810,2285,2285,2285,2285,310
20231018,103100,26666460,2290,2290,2290,2290,1000
20231018,103000,24376460,2290,2290,2290,2290,1398
20231018,102900,21175040,2295,2295,2295,2295,0
20231018,102800,21175040,2295,2295,2295,2295,512
20231018,102700,20000000,2295,2295,2295,2295,90
20231018,102600,19793450,2295,2295,2295,2295,10
20231018,102500,19770500,2290,2290,2290,2290,0
20231018,102400,19770500,2290,2290,2290,2290,0
20231018,102300,19770500,2290,2290,2290,2290,0
20231018,102200,19770500,2290,2290,2290,2290,0
20231018,102100,19770500,2290,2295,2295,2290,2
20231018,102000,19765915,2295,2295,2295,2295,0
20231018,101900,19765915,2295,2295,2295,2295,39
20231018,101800,19676410,2285,2285,2285,2285,0
20231018,101700,19676410,2285,2285,2285,2285,0
20231018,101600,19676410,2285,2285,2285,2285,0
20231018,101500,19676410,2285,2285,2285,2285,0
20231018,101400,19676410,2285,2285,2285,2285,0
20231018,101300,19676410,2285,2285,2285,2285,0
20231018,101200,19676410,2285,2285,2285,2285,0
20231018,101100,19676410,2285,2285,2285,2285,0
20231018,101000,19676410,2285,2285,2285,2285,0
20231018,100900,19676410,2285,2285,2285,2285,0
20231018,100800,19676410,2285,2285,2285,2285,0
20231018,100700,19676410,2285,2285,2285,2285,0
20231018,100600,19676410,2285,2285,2285,2285,0
20231018,100500,19676410,2285,2285,2285,2285,0
20231018,100400,19676410,2285,2285,2285,2285,0
20231018,100300,19676410,2285,2285,2285,2285,0
20231018,100200,19676410,2285,2290,2290,2285,422
20231018,100100,18711145,2295,2295,2295,2295,0
20231018,100000,18711145,2295,2295,2295,2295,0
20231018,095900,18711145,2295,2295,2295,2295,0
20231018,095800,18711145,2295,2295,2295,2295,0
20231018,095700,18711145,2295,2295,2295,2295,0
20231018,095600,18711145,2295,2295,2295,2295,0
20231018,095500,18711145,2295,2295,2295,2295,0
20231018,095400,18711145,2295,2295,2295,2295,235
20231018,095300,18171820,2295,2295,2295,2295,0
20231018,095200,18171820,2295,2295,2295,2295,1
20231018,095100,18169525,2295,2295,2295,2295,0
20231018,095000,18169525,2295,2295,2295,2295,0
20231018,094900,18169525,2295,2295,2295,2295,0
20231018,094800,18169525,2295,2295,2295,2295,0
20231018,094700,18169525,2295,2295,2295,2295,50
20231018,094600,18054775,2285,2285,2285,2285,0
20231018,094500,18054775,2285,2285,2285,2285,0
20231018,094400,18054775,2285,2300,2300,2285,1300
20231018,094300,15078105,2310,2310,2310,2310,0
20231018,094200,15078105,2310,2310,2310,2310,0
20231018,094100,15078105,2310,2310,2310,2310,0
20231018,094000,15078105,2310,2310,2310,2310,0
20231018,093900,15078105,2310,2310,2310,2310,0
20231018,093800,15078105,2310,2310,2310,2310,0
20231018,093700,15078105,2310,2310,2310,2310,1216
20231018,093600,12269145,2310,2310,2310,2310,10
20231018,093500,12246045,2315,2315,2315,2315,478
20231018,093400,11139475,2320,2315,2320,2315,14
20231018,093300,11107060,2315,2305,2315,2305,1028
20231018,093200,8732355,2300,2300,2300,2300,46
20231018,093100,8626555,2300,2300,2300,2300,1
20231018,093000,8624255,2300,2300,2300,2300,0
20231018,092900,8624255,2300,2300,2300,2300,0
20231018,092800,8624255,2300,2300,2300,2300,382
20231018,092700,7745655,2295,2295,2295,2295,0
20231018,092600,7745655,2295,2295,2295,2295,77
20231018,092500,7568940,2290,2290,2290,2290,0
20231018,092400,7568940,2290,2290,2290,2290,996
20231018,092300,5288100,2290,2290,2290,2290,0
20231018,092200,5288100,2290,2290,2290,2290,0
20231018,092100,5288100,2290,2290,2290,2290,0
20231018,092000,5288100,2290,2290,2290,2290,0
20231018,091900,5288100,2290,2285,2290,2285,159
20231018,091800,4924035,2290,2290,2290,2290,0
20231018,091700,4924035,2290,2290,2290,2290,334
20231018,091600,4159175,2290,2290,2290,2290,1000
20231018,091500,1869175,2285,2285,2285,2285,0
20231018,091400,1869175,2285,2285,2285,2285,0
20231018,091300,1869175,2285,2285,2285,2285,0
20231018,091200,1869175,2285,2285,2285,2285,141
20231018,091100,1546990,2290,2290,2290,2290,0
20231018,091000,1546990,2290,2290,2290,2290,22
20231018,090900,1496610,2290,2290,2290,2290,0
20231018,090800,1496610,2290,2290,2290,2290,0
20231018,090700,1496610,2290,2290,2290,2290,0
20231018,090600,1496610,2290,2290,2290,2290,0
20231018,090500,1496610,2290,2290,2290,2290,1
20231018,090400,1494320,2285,2285,2285,2285,0
20231018,090300,1494320,2285,2285,2285,2285,0
20231018,090200,1494320,2285,2285,2285,2285,210
20231018,090100,1014470,2290,2290,2290,2290,13
20231018,090000,984700,2290,2290,2290,2290,430