stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231006,185200,1062130240,2335,2335,2335,2335,3727
20231006,185100,1062130240,2335,2335,2335,2335,0
20231006,185000,1062130240,2335,2335,2335,2335,0
20231006,184900,1062130240,2335,2335,2335,2335,0
20231006,184800,1062130240,2335,2335,2335,2335,0
20231006,184700,1062130240,2335,2335,2335,2335,0
20231006,184600,1062130240,2335,2335,2335,2335,0
20231006,184500,1062130240,2335,2335,2335,2335,0
20231006,184400,1062130240,2335,2335,2335,2335,0
20231006,184300,1062130240,2335,2335,2335,2335,0
20231006,184200,1062130240,2335,2335,2335,2335,0
20231006,184100,1062130240,2335,2335,2335,2335,0
20231006,184000,1062130240,2335,2335,2335,2335,0
20231006,183900,1062130240,2335,2335,2335,2335,0
20231006,183800,1062130240,2335,2335,2335,2335,0
20231006,183700,1062130240,2335,2335,2335,2335,0
20231006,183600,1062130240,2335,2335,2335,2335,0
20231006,183500,1062130240,2335,2335,2335,2335,0
20231006,183400,1062130240,2335,2335,2335,2335,0
20231006,183300,1062130240,2335,2335,2335,2335,0
20231006,183200,1062130240,2335,2335,2335,2335,0
20231006,183100,1062130240,2335,2335,2335,2335,0
20231006,183000,1062130240,2335,2335,2335,2335,0
20231006,182900,1062130240,2335,2335,2335,2335,0
20231006,182800,1062130240,2335,2335,2335,2335,0
20231006,182700,1062130240,2335,2335,2335,2335,0
20231006,182600,1062130240,2335,2335,2335,2335,0
20231006,182500,1062130240,2335,2335,2335,2335,0
20231006,182400,1062130240,2335,2335,2335,2335,0
20231006,182300,1062130240,2335,2335,2335,2335,0
20231006,182200,1062130240,2335,2335,2335,2335,3727
20231006,182100,1062130240,2335,2335,2335,2335,0
20231006,182000,1062130240,2335,2335,2335,2335,0
20231006,181900,1062130240,2335,2335,2335,2335,0
20231006,181800,1062130240,2335,2335,2335,2335,0
20231006,181700,1062130240,2335,2335,2335,2335,0
20231006,181600,1062130240,2335,2335,2335,2335,0
20231006,181500,1062130240,2335,2335,2335,2335,0
20231006,181400,1062130240,2335,2335,2335,2335,0
20231006,181300,1062130240,2335,2335,2335,2335,0
20231006,181200,1062130240,2335,2335,2335,2335,0
20231006,181100,1062130240,2335,2335,2335,2335,0
20231006,181000,1062130240,2335,2335,2335,2335,0
20231006,180900,1062130240,2335,2335,2335,2335,0
20231006,180800,1062130240,2335,2335,2335,2335,0
20231006,180700,1062130240,2335,2335,2335,2335,0
20231006,180600,1062130240,2335,2335,2335,2335,0
20231006,180500,1062130240,2335,2335,2335,2335,0
20231006,180400,1062130240,2335,2335,2335,2335,0
20231006,180300,1062130240,2335,2335,2335,2335,0
20231006,180200,1062130240,2335,2335,2335,2335,0
20231006,180100,1062130240,2335,2335,2335,2335,0
20231006,180000,1062130240,2335,2335,2335,2335,0
20231006,175900,1062130240,2335,2335,2335,2335,0
20231006,175800,1062130240,2335,2335,2335,2335,0
20231006,175700,1062130240,2335,2335,2335,2335,0
20231006,175600,1062130240,2335,2335,2335,2335,0
20231006,175500,1062130240,2335,2335,2335,2335,0
20231006,175400,1062130240,2335,2335,2335,2335,0
20231006,175300,1062130240,2335,2335,2335,2335,0
20231006,175200,1062130240,2335,2335,2335,2335,3727
20231006,175100,1062130240,2335,2335,2335,2335,0
20231006,175000,1062130240,2335,2335,2335,2335,0
20231006,174900,1062130240,2335,2335,2335,2335,0
20231006,174800,1062130240,2335,2335,2335,2335,0
20231006,174700,1062130240,2335,2335,2335,2335,0
20231006,174600,1062130240,2335,2335,2335,2335,0
20231006,174500,1062130240,2335,2335,2335,2335,0
20231006,174400,1062130240,2335,2335,2335,2335,0
20231006,174300,1062130240,2335,2335,2335,2335,0
20231006,174200,1062130240,2335,2335,2335,2335,0
20231006,174100,1062130240,2335,2335,2335,2335,0
20231006,174000,1062130240,2335,2335,2335,2335,0
20231006,173900,1062130240,2335,2335,2335,2335,0
20231006,173800,1062130240,2335,2335,2335,2335,0
20231006,173700,1062130240,2335,2335,2335,2335,0
20231006,173600,1062130240,2335,2335,2335,2335,0
20231006,173500,1062130240,2335,2335,2335,2335,0
20231006,173400,1062130240,2335,2335,2335,2335,0
20231006,173300,1062130240,2335,2335,2335,2335,0
20231006,173200,1062130240,2335,2335,2335,2335,0
20231006,173100,1062130240,2335,2335,2335,2335,0
20231006,173000,1062130240,2335,2335,2335,2335,0
20231006,172900,1062130240,2335,2335,2335,2335,0
20231006,172800,1062130240,2335,2335,2335,2335,0
20231006,172700,1062130240,2335,2335,2335,2335,0
20231006,172600,1062130240,2335,2335,2335,2335,0
20231006,172500,1062130240,2335,2335,2335,2335,0
20231006,172400,1062130240,2335,2335,2335,2335,0
20231006,172300,1062130240,2335,2335,2335,2335,0
20231006,172200,1062130240,2335,2335,2335,2335,3727
20231006,172100,1062130240,2335,2335,2335,2335,0
20231006,172000,1062130240,2335,2335,2335,2335,0
20231006,171900,1062130240,2335,2335,2335,2335,0
20231006,171800,1062130240,2335,2335,2335,2335,0
20231006,171700,1062130240,2335,2335,2335,2335,0
20231006,171600,1062130240,2335,2335,2335,2335,0
20231006,171500,1062130240,2335,2335,2335,2335,0
20231006,171400,1062130240,2335,2335,2335,2335,0
20231006,171300,1062130240,2335,2335,2335,2335,0
20231006,171200,1062130240,2335,2335,2335,2335,0
20231006,171100,1062130240,2335,2335,2335,2335,0
20231006,171000,1062130240,2335,2335,2335,2335,0
20231006,170900,1062130240,2335,2335,2335,2335,0
20231006,170800,1062130240,2335,2335,2335,2335,0
20231006,170700,1062130240,2335,2335,2335,2335,0
20231006,170600,1062130240,2335,2335,2335,2335,0
20231006,170500,1062130240,2335,2335,2335,2335,0
20231006,170400,1062130240,2335,2335,2335,2335,0
20231006,170300,1062130240,2335,2335,2335,2335,0
20231006,170200,1062130240,2335,2335,2335,2335,0
20231006,170100,1062130240,2335,2335,2335,2335,0
20231006,170000,1062130240,2335,2335,2335,2335,0
20231006,165900,1062130240,2335,2335,2335,2335,0
20231006,165800,1062130240,2335,2335,2335,2335,0
20231006,165700,1062130240,2335,2335,2335,2335,0
20231006,165600,1062130240,2335,2335,2335,2335,0
20231006,165500,1062130240,2335,2335,2335,2335,0
20231006,165400,1062130240,2335,2335,2335,2335,0
20231006,165300,1062130240,2335,2335,2335,2335,0
20231006,165200,1062130240,2335,2335,2335,2335,3727
20231006,165100,1062130240,2335,2335,2335,2335,0
20231006,165000,1062130240,2335,2335,2335,2335,0
20231006,164900,1062130240,2335,2335,2335,2335,0
20231006,164800,1062130240,2335,2335,2335,2335,0
20231006,164700,1062130240,2335,2335,2335,2335,0
20231006,164600,1062130240,2335,2335,2335,2335,0
20231006,164500,1062130240,2335,2335,2335,2335,0
20231006,164400,1062130240,2335,2335,2335,2335,0
20231006,164300,1062130240,2335,2335,2335,2335,0
20231006,164200,1062130240,2335,2335,2335,2335,0
20231006,164100,1062130240,2335,2335,2335,2335,0
20231006,164000,1062130240,2335,2335,2335,2335,0
20231006,163900,1062130240,2335,2335,2335,2335,0
20231006,163800,1062130240,2335,2335,2335,2335,0
20231006,163700,1062130240,2335,2335,2335,2335,0
20231006,163600,1062130240,2335,2335,2335,2335,0
20231006,163500,1062130240,2335,2335,2335,2335,0
20231006,163400,1062130240,2335,2335,2335,2335,0
20231006,163300,1062130240,2335,2335,2335,2335,0
20231006,163200,1062130240,2335,2335,2335,2335,0
20231006,163100,1062130240,2335,2335,2335,2335,0
20231006,163000,1062130240,2335,2335,2335,2335,0
20231006,162900,1062130240,2335,2335,2335,2335,0
20231006,162800,1062130240,2335,2335,2335,2335,0
20231006,162700,1062130240,2335,2335,2335,2335,0
20231006,162600,1062130240,2335,2335,2335,2335,0
20231006,162500,1062130240,2335,2335,2335,2335,0
20231006,162400,1062130240,2335,2335,2335,2335,0
20231006,162300,1062130240,2335,2335,2335,2335,0
20231006,162200,1062130240,2335,2335,2335,2335,3727
20231006,162100,1062130240,2335,2335,2335,2335,0
20231006,162000,1062130240,2335,2335,2335,2335,0
20231006,161900,1062130240,2335,2335,2335,2335,0
20231006,161800,1062130240,2335,2335,2335,2335,0
20231006,161700,1062130240,2335,2335,2335,2335,0
20231006,161600,1062130240,2335,2335,2335,2335,0
20231006,161500,1062130240,2335,2335,2335,2335,0
20231006,161400,1062130240,2335,2335,2335,2335,0
20231006,161300,1062130240,2335,2335,2335,2335,0
20231006,161200,1062130240,2335,2335,2335,2335,0
20231006,161100,1062130240,2335,2335,2335,2335,0
20231006,161000,1062130240,2335,2335,2335,2335,0
20231006,160900,1062130240,2335,2335,2335,2335,0
20231006,160800,1062130240,2335,2335,2335,2335,0
20231006,160700,1062130240,2335,2335,2335,2335,0
20231006,160600,1062130240,2335,2335,2335,2335,0
20231006,160500,1062130240,2335,2335,2335,2335,0
20231006,160400,1062130240,2335,2335,2335,2335,0
20231006,160300,1062130240,2335,2335,2335,2335,0
20231006,160200,1062130240,2335,2335,2335,2335,0
20231006,160100,1062130240,2335,2335,2335,2335,0
20231006,160000,1062130240,2335,2335,2335,2335,0
20231006,155900,1062130240,2335,2335,2335,2335,0
20231006,155800,1062130240,2335,2335,2335,2335,0
20231006,155700,1062130240,2335,2335,2335,2335,0
20231006,155600,1062130240,2335,2335,2335,2335,0
20231006,155500,1062130240,2335,2335,2335,2335,0
20231006,155400,1062130240,2335,2335,2335,2335,0
20231006,155300,1062130240,2335,2335,2335,2335,0
20231006,155200,1062130240,2335,2335,2335,2335,3727
20231006,155100,1062130240,2335,2335,2335,2335,0
20231006,155000,1062130240,2335,2335,2335,2335,0
20231006,154900,1062130240,2335,2335,2335,2335,0
20231006,154800,1062130240,2335,2335,2335,2335,0
20231006,154700,1062130240,2335,2335,2335,2335,0
20231006,154600,1062130240,2335,2335,2335,2335,0
20231006,154500,1062130240,2335,2335,2335,2335,0
20231006,154400,1062130240,2335,2335,2335,2335,0
20231006,154300,1062130240,2335,2335,2335,2335,0
20231006,154200,1062130240,2335,2335,2335,2335,0
20231006,154100,1062130240,2335,2335,2335,2335,0
20231006,154000,1062130240,2335,2335,2335,2335,0
20231006,153900,1062130240,2335,2335,2335,2335,0
20231006,153800,1062130240,2335,2335,2335,2335,0
20231006,153700,1062130240,2335,2335,2335,2335,0
20231006,153600,1062130240,2335,2335,2335,2335,0
20231006,153500,1062130240,2335,2335,2335,2335,0
20231006,153400,1062130240,2335,2335,2335,2335,0
20231006,153300,1062130240,2335,2335,2335,2335,0
20231006,153200,1062130240,2335,2335,2335,2335,0
20231006,153100,1062130240,2335,2335,2335,2335,0
20231006,153000,1062130240,2335,2335,2335,2335,3727
20231006,152900,1053427695,2335,2335,2335,2335,0
20231006,152800,1053427695,2335,2335,2335,2335,0
20231006,152700,1053427695,2335,2335,2335,2335,0
20231006,152600,1053427695,2335,2335,2335,2335,0
20231006,152500,1053427695,2335,2335,2335,2335,0
20231006,152400,1053427695,2335,2335,2335,2335,0
20231006,152300,1053427695,2335,2335,2335,2335,0
20231006,152200,1053427695,2335,2335,2335,2335,0
20231006,152100,1053427695,2335,2335,2335,2335,0
20231006,152000,1053427695,2335,2335,2335,2335,0
20231006,151900,1053427695,2335,2325,2340,2325,1616
20231006,151800,1049662590,2330,2330,2330,2325,326
20231006,151700,1048903035,2330,2335,2335,2320,2338
20231006,151600,1043455270,2335,2335,2335,2335,386
20231006,151500,1042553960,2335,2335,2335,2335,1
20231006,151400,1042551625,2340,2340,2345,2315,12587
20231006,151300,1013366805,2340,2345,2350,2330,17209
20231006,151200,973127750,2350,2345,2350,2335,4384
20231006,151100,962844510,2350,2320,2350,2320,22040
20231006,151000,911286300,2320,2320,2320,2315,1044
20231006,150900,908865730,2320,2320,2325,2320,14357
20231006,150800,875557240,2320,2300,2320,2300,36235
20231006,150700,791727990,2305,2305,2305,2305,2
20231006,150600,791723380,2300,2300,2300,2300,520
20231006,150500,790527380,2305,2305,2305,2305,0
20231006,150400,790527380,2305,2310,2310,2305,470
20231006,150300,789443530,2310,2315,2315,2310,2313
20231006,150200,784099150,2315,2310,2315,2310,306
20231006,150100,783391160,2310,2300,2310,2300,15991
20231006,150000,746461165,2305,2305,2305,2305,0
20231006,145900,746461165,2305,2305,2305,2305,1347
20231006,145800,743356330,2305,2305,2305,2305,586
20231006,145700,742005600,2310,2305,2310,2305,1324
20231006,145600,738951720,2305,2305,2305,2305,0
20231006,145500,738951720,2305,2290,2305,2290,56
20231006,145400,738823465,2290,2300,2300,2290,6322
20231006,145300,724329430,2300,2300,2300,2300,0
20231006,145200,724329430,2300,2300,2300,2300,325
20231006,145100,723581930,2290,2300,2300,2290,5355
20231006,145000,711300780,2300,2300,2300,2300,8
20231006,144900,711282380,2300,2305,2305,2295,189
20231006,144800,710847665,2285,2285,2285,2285,0
20231006,144700,710847665,2285,2300,2300,2285,5025
20231006,144600,699359590,2290,2300,2300,2290,5043
20231006,144500,687800410,2305,2305,2305,2305,450
20231006,144400,686763160,2305,2305,2305,2305,0
20231006,144300,686763160,2305,2305,2305,2305,0
20231006,144200,686763160,2305,2305,2305,2305,100
20231006,144100,686532660,2305,2305,2305,2305,1
20231006,144000,686530355,2305,2295,2305,2295,2327
20231006,143900,681189880,2295,2295,2295,2295,500
20231006,143800,680042380,2295,2295,2295,2295,100
20231006,143700,679812880,2295,2295,2295,2295,1300
20231006,143600,676829380,2290,2290,2290,2290,0
20231006,143500,676829380,2290,2290,2290,2290,2000
20231006,143400,672249380,2290,2290,2290,2290,45
20231006,143300,672146330,2295,2305,2305,2295,3025
20231006,143200,665193950,2305,2305,2305,2305,44
20231006,143100,665092530,2305,2305,2305,2305,1
20231006,143000,665090225,2305,2305,2305,2305,0
20231006,142900,665090225,2305,2305,2305,2305,0
20231006,142800,665090225,2305,2300,2305,2290,2002
20231006,142700,660497345,2300,2300,2300,2300,0
20231006,142600,660497345,2300,2300,2300,2300,6
20231006,142500,660483545,2300,2300,2300,2300,0
20231006,142400,660483545,2300,2300,2300,2300,2000
20231006,142300,655883545,2300,2300,2300,2300,0
20231006,142200,655883545,2300,2300,2310,2300,3196
20231006,142100,648524650,2295,2295,2295,2295,0
20231006,142000,648524650,2295,2295,2295,2295,5
20231006,141900,648513175,2295,2310,2310,2295,5053
20231006,141800,636893375,2310,2310,2310,2310,250
20231006,141700,636315875,2305,2315,2315,2305,1312
20231006,141600,633278605,2305,2305,2305,2305,1
20231006,141500,633276300,2320,2315,2320,2315,1000
20231006,141400,630960800,2320,2305,2320,2295,5976
20231006,141300,617157530,2300,2300,2300,2300,1720
20231006,141200,613201530,2300,2300,2300,2300,0
20231006,141100,613201530,2300,2295,2300,2290,20002
20231006,141000,567387260,2300,2300,2300,2300,0
20231006,140900,567387260,2300,2300,2300,2300,12
20231006,140800,567359660,2300,2300,2300,2300,0
20231006,140700,567359660,2300,2300,2300,2300,100
20231006,140600,567129660,2295,2295,2295,2295,50
20231006,140500,567014910,2300,2300,2300,2300,0
20231006,140400,567014910,2300,2300,2300,2300,0
20231006,140300,567014910,2300,2300,2300,2300,0
20231006,140200,567014910,2300,2300,2300,2300,162
20231006,140100,566642310,2300,2295,2300,2295,5036
20231006,140000,555084510,2300,2300,2300,2300,1090
20231006,135900,552577510,2300,2300,2300,2300,1250
20231006,135800,549702510,2300,2300,2300,2300,2268
20231006,135700,544486110,2305,2305,2305,2305,0
20231006,135600,544486110,2305,2300,2305,2300,1003
20231006,135500,542179195,2300,2300,2300,2300,5392
20231006,135400,529777595,2300,2300,2300,2300,777
20231006,135300,527990495,2300,2300,2300,2300,0
20231006,135200,527990495,2300,2300,2300,2300,2676
20231006,135100,521835695,2305,2305,2305,2305,10
20231006,135000,521812645,2300,2300,2300,2300,285
20231006,134900,521157145,2305,2305,2305,2305,0
20231006,134800,521157145,2305,2305,2305,2305,0
20231006,134700,521157145,2305,2305,2305,2305,500
20231006,134600,520004645,2305,2305,2305,2305,0
20231006,134500,520004645,2305,2305,2305,2305,0
20231006,134400,520004645,2305,2305,2305,2305,1
20231006,134300,520002340,2305,2305,2305,2305,0
20231006,134200,520002340,2305,2305,2305,2305,1
20231006,134100,520000035,2305,2305,2305,2305,0
20231006,134000,520000035,2305,2305,2305,2305,1239
20231006,133900,517144140,2305,2305,2305,2305,7
20231006,133800,517128005,2305,2305,2305,2305,0
20231006,133700,517128005,2305,2305,2305,2305,2000
20231006,133600,512518005,2305,2305,2305,2305,549
20231006,133500,511252560,2310,2315,2315,2310,1447
20231006,133400,507909665,2310,2310,2310,2310,0
20231006,133300,507909665,2310,2310,2310,2310,1
20231006,133200,507907355,2315,2315,2315,2315,1000
20231006,133100,505592355,2315,2315,2315,2315,0
20231006,133000,505592355,2315,2315,2315,2315,415
20231006,132900,504631630,2315,2315,2315,2315,0
20231006,132800,504631630,2315,2315,2315,2315,0
20231006,132700,504631630,2315,2315,2315,2315,0
20231006,132600,504631630,2315,2315,2315,2315,0
20231006,132500,504631630,2315,2315,2315,2315,0
20231006,132400,504631630,2315,2315,2315,2315,37
20231006,132300,504545975,2310,2310,2310,2310,0
20231006,132200,504545975,2310,2310,2310,2310,2
20231006,132100,504541355,2315,2315,2315,2315,0
20231006,132000,504541355,2315,2315,2315,2315,0
20231006,131900,504541355,2315,2315,2315,2315,0
20231006,131800,504541355,2315,2305,2315,2305,3649
20231006,131700,496129410,2310,2310,2310,2310,4221
20231006,131600,486378900,2310,2310,2310,2310,354
20231006,131500,485561160,2315,2315,2315,2315,432
20231006,131400,484561080,2305,2305,2305,2305,0
20231006,131300,484561080,2305,2305,2305,2305,100
20231006,131200,484330580,2305,2310,2310,2305,151
20231006,131100,483982025,2315,2315,2315,2315,0
20231006,131000,483982025,2315,2315,2315,2315,0
20231006,130900,483982025,2315,2315,2315,2315,14
20231006,130800,483949615,2315,2315,2315,2315,55
20231006,130700,483822290,2315,2320,2320,2315,476
20231006,130600,482720125,2320,2320,2320,2320,11
20231006,130500,482694605,2315,2315,2315,2315,1012
20231006,130400,480351825,2315,2315,2315,2315,0
20231006,130300,480351825,2315,2315,2315,2315,20
20231006,130200,480305525,2315,2315,2315,2315,0
20231006,130100,480305525,2315,2315,2315,2315,0
20231006,130000,480305525,2315,2315,2315,2315,1090
20231006,125900,477782175,2315,2315,2315,2315,0
20231006,125800,477782175,2315,2315,2315,2315,3800
20231006,125700,468985175,2310,2310,2310,2310,508
20231006,125600,467811695,2310,2310,2310,2310,862
20231006,125500,465820475,2315,2315,2315,2315,0
20231006,125400,465820475,2315,2315,2315,2315,0
20231006,125300,465820475,2315,2315,2315,2315,0
20231006,125200,465820475,2315,2315,2315,2315,230
20231006,125100,465288025,2315,2315,2315,2315,0
20231006,125000,465288025,2315,2315,2315,2315,0
20231006,124900,465288025,2315,2315,2315,2315,0
20231006,124800,465288025,2315,2315,2315,2315,1542
20231006,124700,461718295,2315,2315,2315,2315,56
20231006,124600,461588655,2305,2310,2310,2305,2166
20231006,124500,456585200,2315,2315,2315,2315,1000
20231006,124400,454270200,2315,2315,2315,2315,0
20231006,124300,454270200,2315,2315,2315,2315,0
20231006,124200,454270200,2315,2315,2315,2315,1019
20231006,124100,451911215,2315,2315,2315,2315,0
20231006,124000,451911215,2315,2315,2315,2315,0
20231006,123900,451911215,2315,2315,2315,2315,1000
20231006,123800,449596215,2315,2315,2315,2315,1
20231006,123700,449593900,2315,2315,2315,2315,3587
20231006,123600,441289995,2315,2315,2315,2315,1207
20231006,123500,438495790,2315,2315,2315,2315,75
20231006,123400,438322165,2315,2315,2315,2315,0
20231006,123300,438322165,2315,2315,2315,2315,0
20231006,123200,438322165,2315,2315,2315,2315,0
20231006,123100,438322165,2315,2315,2315,2315,1045
20231006,123000,435902990,2315,2310,2315,2310,2242
20231006,122900,430713760,2310,2310,2310,2310,188
20231006,122800,430279480,2310,2310,2310,2310,0
20231006,122700,430279480,2310,2305,2310,2305,5216
20231006,122600,418235155,2305,2305,2305,2305,29
20231006,122500,418168310,2305,2305,2305,2305,44
20231006,122400,418066890,2305,2305,2305,2305,0
20231006,122300,418066890,2305,2305,2305,2305,0
20231006,122200,418066890,2305,2305,2305,2305,8
20231006,122100,418048450,2305,2305,2305,2305,0
20231006,122000,418048450,2305,2305,2305,2305,3527
20231006,121900,409918715,2305,2305,2305,2305,0
20231006,121800,409918715,2305,2305,2305,2305,140
20231006,121700,409596015,2300,2300,2300,2300,169
20231006,121600,409207315,2300,2300,2300,2300,1400
20231006,121500,405987315,2300,2300,2300,2300,1355
20231006,121400,402870815,2285,2290,2290,2285,97
20231006,121300,402648930,2295,2300,2300,2290,6
20231006,121200,402635165,2285,2285,2285,2285,812
20231006,121100,400779745,2285,2285,2285,2285,0
20231006,121000,400779745,2285,2285,2285,2285,184
20231006,120900,400359305,2285,2285,2285,2285,1
20231006,120800,400357020,2290,2290,2290,2290,0
20231006,120700,400357020,2290,2290,2290,2290,0
20231006,120600,400357020,2290,2290,2290,2290,0
20231006,120500,400357020,2290,2290,2290,2290,615
20231006,120400,398948670,2290,2290,2290,2290,1175
20231006,120300,396257920,2290,2290,2290,2290,0
20231006,120200,396257920,2290,2290,2290,2290,300
20231006,120100,395570920,2290,2290,2290,2290,0
20231006,120000,395570920,2290,2290,2290,2290,1243
20231006,115900,392724450,2295,2295,2295,2295,1000
20231006,115800,390429450,2295,2295,2295,2295,101
20231006,115700,390197655,2295,2295,2295,2295,2
20231006,115600,390193065,2295,2295,2295,2295,330
20231006,115500,389435715,2290,2290,2290,2290,0
20231006,115400,389435715,2290,2290,2290,2290,0
20231006,115300,389435715,2290,2290,2290,2290,0
20231006,115200,389435715,2290,2290,2290,2290,0
20231006,115100,389435715,2290,2290,2290,2290,0
20231006,115000,389435715,2290,2290,2290,2290,0
20231006,114900,389435715,2290,2295,2295,2290,300
20231006,114800,388748215,2295,2295,2295,2295,3
20231006,114700,388741330,2300,2300,2300,2300,0
20231006,114600,388741330,2300,2300,2300,2300,1
20231006,114500,388739030,2300,2300,2300,2300,0
20231006,114400,388739030,2300,2300,2300,2300,5
20231006,114300,388727530,2300,2290,2300,2275,5868
20231006,114200,375352625,2285,2295,2295,2285,2461
20231006,114100,369708950,2300,2300,2300,2300,220
20231006,114000,369202950,2300,2300,2300,2300,689
20231006,113900,367618250,2295,2295,2295,2295,635
20231006,113800,366160925,2295,2295,2295,2295,0
20231006,113700,366160925,2295,2295,2295,2295,0
20231006,113600,366160925,2295,2295,2295,2295,0
20231006,113500,366160925,2295,2295,2295,2295,0
20231006,113400,366160925,2295,2295,2295,2295,1
20231006,113300,366158630,2300,2300,2300,2300,76
20231006,113200,365983830,2300,2300,2300,2300,0
20231006,113100,365983830,2300,2300,2300,2300,19
20231006,113000,365940130,2285,2285,2285,2285,180
20231006,112900,365528830,2285,2285,2285,2285,512
20231006,112800,364358910,2280,2285,2285,2270,12554
20231006,112700,335770340,2285,2290,2290,2285,3194
20231006,112600,328471640,2290,2290,2290,2290,4130
20231006,112500,319013940,2295,2295,2295,2295,0
20231006,112400,319013940,2295,2295,2295,2295,100
20231006,112300,318784440,2290,2295,2295,2290,1000
20231006,112200,316493875,2295,2295,2295,2295,457
20231006,112100,315445060,2295,2295,2295,2295,2454
20231006,112000,309813130,2295,2295,2295,2295,1350
20231006,111900,306714880,2300,2300,2300,2300,0
20231006,111800,306714880,2300,2300,2300,2300,0
20231006,111700,306714880,2300,2300,2300,2300,0
20231006,111600,306714880,2300,2300,2300,2300,0
20231006,111500,306714880,2300,2300,2300,2300,0
20231006,111400,306714880,2300,2300,2300,2300,0
20231006,111300,306714880,2300,2300,2300,2300,0
20231006,111200,306714880,2300,2300,2300,2300,433
20231006,111100,305718980,2305,2305,2305,2305,7
20231006,111000,305702845,2300,2300,2300,2300,100
20231006,110900,305472845,2300,2300,2300,2300,110
20231006,110800,305219845,2300,2300,2300,2300,0
20231006,110700,305219845,2300,2300,2300,2300,2990
20231006,110600,298342845,2295,2295,2295,2295,0
20231006,110500,298342845,2295,2295,2295,2295,80
20231006,110400,298159245,2295,2295,2295,2295,0
20231006,110300,298159245,2295,2295,2295,2295,100
20231006,110200,297929745,2300,2300,2300,2300,0
20231006,110100,297929745,2300,2300,2300,2300,0
20231006,110000,297929745,2300,2300,2300,2300,0
20231006,105900,297929745,2300,2300,2300,2300,0
20231006,105800,297929745,2300,2300,2300,2300,0
20231006,105700,297929745,2300,2300,2300,2300,0
20231006,105600,297929745,2300,2300,2300,2300,0
20231006,105500,297929745,2300,2300,2300,2300,10
20231006,105400,297906745,2300,2305,2305,2300,180
20231006,105300,297492345,2305,2305,2305,2305,811
20231006,105200,295622990,2305,2300,2305,2300,490
20231006,105100,294494490,2290,2290,2290,2290,0
20231006,105000,294494490,2290,2290,2290,2290,5008
20231006,104900,283026170,2290,2290,2290,2290,424
20231006,104800,282055210,2295,2295,2295,2295,773
20231006,104700,280281175,2295,2300,2300,2295,5005
20231006,104600,268794570,2300,2300,2300,2300,214
20231006,104500,268302370,2300,2300,2300,2300,0
20231006,104400,268302370,2300,2300,2300,2300,0
20231006,104300,268302370,2300,2305,2305,2300,4657
20231006,104200,257590225,2305,2305,2305,2305,0
20231006,104100,257590225,2305,2305,2305,2305,10
20231006,104000,257567175,2305,2305,2305,2305,352
20231006,103900,256755815,2305,2305,2305,2305,0
20231006,103800,256755815,2305,2305,2305,2300,82
20231006,103700,256566905,2305,2305,2305,2305,0
20231006,103600,256566905,2305,2305,2305,2305,100
20231006,103500,256336405,2305,2305,2305,2305,543
20231006,103400,255084790,2305,2305,2305,2305,0
20231006,103300,255084790,2305,2305,2305,2305,1000
20231006,103200,252779790,2310,2310,2310,2310,141
20231006,103100,252454080,2300,2300,2300,2300,0
20231006,103000,252454080,2300,2300,2300,2300,0
20231006,102900,252454080,2300,2300,2300,2300,0
20231006,102800,252454080,2300,2300,2300,2300,67
20231006,102700,252299980,2300,2300,2300,2300,236
20231006,102600,251757180,2300,2300,2300,2300,34
20231006,102500,251678980,2300,2300,2300,2300,80
20231006,102400,251494980,2310,2295,2310,2295,127
20231006,102300,251202360,2295,2295,2295,2295,1
20231006,102200,251200065,2295,2305,2305,2295,5200
20231006,102100,239241595,2305,2310,2310,2305,3100
20231006,102000,232095595,2310,2310,2310,2310,0
20231006,101900,232095595,2310,2310,2310,2310,1
20231006,101800,232093285,2310,2310,2310,2310,16
20231006,101700,232056325,2310,2310,2310,2310,0
20231006,101600,232056325,2310,2310,2310,2310,1972
20231006,101500,227501005,2315,2315,2315,2315,400
20231006,101400,226575005,2315,2315,2315,2315,500
20231006,101300,225417505,2310,2315,2320,2310,1432
20231006,101200,222104575,2315,2315,2315,2315,50
20231006,101100,221988825,2315,2315,2315,2315,22
20231006,101000,221937895,2320,2315,2320,2315,1045
20231006,100900,219513855,2320,2315,2320,2315,335
20231006,100800,218736685,2320,2310,2320,2310,1513
20231006,100700,215232510,2305,2305,2305,2305,6
20231006,100600,215218680,2305,2305,2305,2305,20
20231006,100500,215172580,2305,2305,2305,2305,0
20231006,100400,215172580,2305,2305,2305,2305,0
20231006,100300,215172580,2305,2305,2305,2305,188
20231006,100200,214739240,2310,2310,2310,2310,812
20231006,100100,212863520,2310,2310,2310,2310,0
20231006,100000,212863520,2310,2310,2310,2310,0
20231006,095900,212863520,2310,2310,2310,2310,297
20231006,095800,212177450,2310,2315,2315,2310,748
20231006,095700,210449345,2315,2315,2315,2315,0
20231006,095600,210449345,2315,2315,2315,2315,801
20231006,095500,208595030,2310,2310,2310,2310,1
20231006,095400,208592720,2310,2310,2310,2310,493
20231006,095300,207453890,2310,2310,2310,2310,1600
20231006,095200,203757890,2310,2310,2310,2310,0
20231006,095100,203757890,2310,2310,2310,2310,308
20231006,095000,203046410,2310,2315,2315,2310,150
20231006,094900,202699410,2320,2320,2320,2320,1
20231006,094800,202697090,2315,2315,2315,2315,1732
20231006,094700,198687510,2315,2315,2315,2315,200
20231006,094600,198224510,2315,2315,2315,2315,610
20231006,094500,196812360,2315,2315,2315,2315,216
20231006,094400,196312320,2315,2315,2315,2315,216
20231006,094300,195812280,2315,2315,2315,2315,19
20231006,094200,195768295,2315,2315,2315,2315,2
20231006,094100,195763665,2310,2305,2310,2305,770
20231006,094000,193988280,2310,2310,2310,2310,2
20231006,093900,193983660,2315,2315,2315,2315,0
20231006,093800,193983660,2315,2315,2315,2315,0
20231006,093700,193983660,2315,2305,2315,2305,3911
20231006,093600,184968735,2305,2305,2305,2305,201
20231006,093500,184505430,2305,2305,2305,2305,0
20231006,093400,184505430,2305,2305,2305,2300,1302
20231006,093300,181510820,2300,2300,2300,2300,767
20231006,093200,179746720,2305,2305,2305,2305,2
20231006,093100,179742110,2305,2310,2310,2305,1371
20231006,093000,176581590,2305,2305,2305,2305,0
20231006,092900,176581590,2305,2315,2315,2305,2
20231006,092800,176576970,2310,2310,2310,2310,2
20231006,092700,176572350,2305,2315,2315,2305,152
20231006,092600,176221950,2305,2315,2315,2305,2397
20231006,092500,170689600,2315,2315,2315,2315,59
20231006,092400,170553015,2315,2315,2315,2315,0
20231006,092300,170553015,2315,2315,2315,2315,495
20231006,092200,169407090,2310,2310,2310,2310,1997
20231006,092100,164794020,2310,2310,2310,2310,20
20231006,092000,164747820,2305,2305,2305,2305,0
20231006,091900,164747820,2305,2305,2305,2305,57
20231006,091800,164616435,2305,2305,2305,2305,1500
20231006,091700,161158935,2305,2305,2305,2305,0
20231006,091600,161158935,2305,2310,2310,2305,1341
20231006,091500,158061550,2310,2310,2310,2310,608
20231006,091400,156657070,2315,2310,2315,2310,553
20231006,091300,155379635,2300,2300,2300,2300,2133
20231006,091200,150473735,2300,2300,2300,2300,492
20231006,091100,149342135,2310,2310,2310,2310,565
20231006,091000,148036985,2295,2295,2295,2295,0
20231006,090900,148036985,2295,2295,2295,2295,25
20231006,090800,147979610,2290,2290,2290,2290,0
20231006,090700,147979610,2290,2305,2305,2290,18564
20231006,090600,105378395,2305,2310,2320,2305,8462
20231006,090500,85863605,2305,2305,2305,2305,30
20231006,090400,85794455,2305,2325,2325,2305,2640
20231006,090300,79708855,2325,2325,2325,2325,87
20231006,090200,79506580,2295,2295,2295,2295,0
20231006,090100,79506580,2295,2280,2295,2270,24246
20231006,090000,24002980,2270,2270,2270,2270,10574