stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231017,185100,1776283520,2345,2345,2345,2345,26360
20231017,185000,1776283520,2345,2345,2345,2345,0
20231017,184900,1776283520,2345,2345,2345,2345,0
20231017,184800,1776283520,2345,2345,2345,2345,0
20231017,184700,1776283520,2345,2345,2345,2345,0
20231017,184600,1776283520,2345,2345,2345,2345,0
20231017,184500,1776283520,2345,2345,2345,2345,0
20231017,184400,1776283520,2345,2345,2345,2345,0
20231017,184300,1776283520,2345,2345,2345,2345,0
20231017,184200,1776283520,2345,2345,2345,2345,0
20231017,184100,1776283520,2345,2345,2345,2345,0
20231017,184000,1776283520,2345,2345,2345,2345,0
20231017,183900,1776283520,2345,2345,2345,2345,0
20231017,183800,1776283520,2345,2345,2345,2345,0
20231017,183700,1776283520,2345,2345,2345,2345,0
20231017,183600,1776283520,2345,2345,2345,2345,0
20231017,183500,1776283520,2345,2345,2345,2345,0
20231017,183400,1776283520,2345,2345,2345,2345,0
20231017,183300,1776283520,2345,2345,2345,2345,0
20231017,183200,1776283520,2345,2345,2345,2345,0
20231017,183100,1776283520,2345,2345,2345,2345,0
20231017,183000,1776283520,2345,2345,2345,2345,0
20231017,182900,1776283520,2345,2345,2345,2345,0
20231017,182800,1776283520,2345,2345,2345,2345,0
20231017,182700,1776283520,2345,2345,2345,2345,0
20231017,182600,1776283520,2345,2345,2345,2345,0
20231017,182500,1776283520,2345,2345,2345,2345,0
20231017,182400,1776283520,2345,2345,2345,2345,0
20231017,182300,1776283520,2345,2345,2345,2345,0
20231017,182200,1776283520,2345,2345,2345,2345,0
20231017,182100,1776283520,2345,2345,2345,2345,26360
20231017,182000,1776283520,2345,2345,2345,2345,0
20231017,181900,1776283520,2345,2345,2345,2345,0
20231017,181800,1776283520,2345,2345,2345,2345,0
20231017,181700,1776283520,2345,2345,2345,2345,0
20231017,181600,1776283520,2345,2345,2345,2345,0
20231017,181500,1776283520,2345,2345,2345,2345,0
20231017,181400,1776283520,2345,2345,2345,2345,0
20231017,181300,1776283520,2345,2345,2345,2345,0
20231017,181200,1776283520,2345,2345,2345,2345,0
20231017,181100,1776283520,2345,2345,2345,2345,0
20231017,181000,1776283520,2345,2345,2345,2345,0
20231017,180900,1776283520,2345,2345,2345,2345,0
20231017,180800,1776283520,2345,2345,2345,2345,0
20231017,180700,1776283520,2345,2345,2345,2345,0
20231017,180600,1776283520,2345,2345,2345,2345,0
20231017,180500,1776283520,2345,2345,2345,2345,0
20231017,180400,1776283520,2345,2345,2345,2345,0
20231017,180300,1776283520,2345,2345,2345,2345,0
20231017,180200,1776283520,2345,2345,2345,2345,0
20231017,180100,1776283520,2345,2345,2345,2345,0
20231017,180000,1776283520,2345,2345,2345,2345,0
20231017,175900,1776283520,2345,2345,2345,2345,0
20231017,175800,1776283520,2345,2345,2345,2345,0
20231017,175700,1776283520,2345,2345,2345,2345,0
20231017,175600,1776283520,2345,2345,2345,2345,0
20231017,175500,1776283520,2345,2345,2345,2345,0
20231017,175400,1776283520,2345,2345,2345,2345,0
20231017,175300,1776283520,2345,2345,2345,2345,0
20231017,175200,1776283520,2345,2345,2345,2345,0
20231017,175100,1776283520,2345,2345,2345,2345,26360
20231017,175000,1776283520,2345,2345,2345,2345,0
20231017,174900,1776283520,2345,2345,2345,2345,0
20231017,174800,1776283520,2345,2345,2345,2345,0
20231017,174700,1776283520,2345,2345,2345,2345,0
20231017,174600,1776283520,2345,2345,2345,2345,0
20231017,174500,1776283520,2345,2345,2345,2345,0
20231017,174400,1776283520,2345,2345,2345,2345,0
20231017,174300,1776283520,2345,2345,2345,2345,0
20231017,174200,1776283520,2345,2345,2345,2345,0
20231017,174100,1776283520,2345,2345,2345,2345,0
20231017,174000,1776283520,2345,2345,2345,2345,0
20231017,173900,1776283520,2345,2345,2345,2345,0
20231017,173800,1776283520,2345,2345,2345,2345,0
20231017,173700,1776283520,2345,2345,2345,2345,0
20231017,173600,1776283520,2345,2345,2345,2345,0
20231017,173500,1776283520,2345,2345,2345,2345,0
20231017,173400,1776283520,2345,2345,2345,2345,0
20231017,173300,1776283520,2345,2345,2345,2345,0
20231017,173200,1776283520,2345,2345,2345,2345,0
20231017,173100,1776283520,2345,2345,2345,2345,0
20231017,173000,1776283520,2345,2345,2345,2345,0
20231017,172900,1776283520,2345,2345,2345,2345,0
20231017,172800,1776283520,2345,2345,2345,2345,0
20231017,172700,1776283520,2345,2345,2345,2345,0
20231017,172600,1776283520,2345,2345,2345,2345,0
20231017,172500,1776283520,2345,2345,2345,2345,0
20231017,172400,1776283520,2345,2345,2345,2345,0
20231017,172300,1776283520,2345,2345,2345,2345,0
20231017,172200,1776283520,2345,2345,2345,2345,0
20231017,172100,1776283520,2345,2345,2345,2345,26360
20231017,172000,1776283520,2345,2345,2345,2345,0
20231017,171900,1776283520,2345,2345,2345,2345,0
20231017,171800,1776283520,2345,2345,2345,2345,0
20231017,171700,1776283520,2345,2345,2345,2345,0
20231017,171600,1776283520,2345,2345,2345,2345,0
20231017,171500,1776283520,2345,2345,2345,2345,0
20231017,171400,1776283520,2345,2345,2345,2345,0
20231017,171300,1776283520,2345,2345,2345,2345,0
20231017,171200,1776283520,2345,2345,2345,2345,0
20231017,171100,1776283520,2345,2345,2345,2345,0
20231017,171000,1776283520,2345,2345,2345,2345,0
20231017,170900,1776283520,2345,2345,2345,2345,0
20231017,170800,1776283520,2345,2345,2345,2345,0
20231017,170700,1776283520,2345,2345,2345,2345,0
20231017,170600,1776283520,2345,2345,2345,2345,0
20231017,170500,1776283520,2345,2345,2345,2345,0
20231017,170400,1776283520,2345,2345,2345,2345,0
20231017,170300,1776283520,2345,2345,2345,2345,0
20231017,170200,1776283520,2345,2345,2345,2345,0
20231017,170100,1776283520,2345,2345,2345,2345,0
20231017,170000,1776283520,2345,2345,2345,2345,0
20231017,165900,1776283520,2345,2345,2345,2345,0
20231017,165800,1776283520,2345,2345,2345,2345,0
20231017,165700,1776283520,2345,2345,2345,2345,0
20231017,165600,1776283520,2345,2345,2345,2345,0
20231017,165500,1776283520,2345,2345,2345,2345,0
20231017,165400,1776283520,2345,2345,2345,2345,0
20231017,165300,1776283520,2345,2345,2345,2345,0
20231017,165200,1776283520,2345,2345,2345,2345,0
20231017,165100,1776283520,2345,2345,2345,2345,26360
20231017,165000,1776283520,2345,2345,2345,2345,0
20231017,164900,1776283520,2345,2345,2345,2345,0
20231017,164800,1776283520,2345,2345,2345,2345,0
20231017,164700,1776283520,2345,2345,2345,2345,0
20231017,164600,1776283520,2345,2345,2345,2345,0
20231017,164500,1776283520,2345,2345,2345,2345,0
20231017,164400,1776283520,2345,2345,2345,2345,0
20231017,164300,1776283520,2345,2345,2345,2345,0
20231017,164200,1776283520,2345,2345,2345,2345,0
20231017,164100,1776283520,2345,2345,2345,2345,0
20231017,164000,1776283520,2345,2345,2345,2345,0
20231017,163900,1776283520,2345,2345,2345,2345,0
20231017,163800,1776283520,2345,2345,2345,2345,0
20231017,163700,1776283520,2345,2345,2345,2345,0
20231017,163600,1776283520,2345,2345,2345,2345,0
20231017,163500,1776283520,2345,2345,2345,2345,0
20231017,163400,1776283520,2345,2345,2345,2345,0
20231017,163300,1776283520,2345,2345,2345,2345,0
20231017,163200,1776283520,2345,2345,2345,2345,0
20231017,163100,1776283520,2345,2345,2345,2345,0
20231017,163000,1776283520,2345,2345,2345,2345,0
20231017,162900,1776283520,2345,2345,2345,2345,0
20231017,162800,1776283520,2345,2345,2345,2345,0
20231017,162700,1776283520,2345,2345,2345,2345,0
20231017,162600,1776283520,2345,2345,2345,2345,0
20231017,162500,1776283520,2345,2345,2345,2345,0
20231017,162400,1776283520,2345,2345,2345,2345,0
20231017,162300,1776283520,2345,2345,2345,2345,0
20231017,162200,1776283520,2345,2345,2345,2345,0
20231017,162100,1776283520,2345,2345,2345,2345,26360
20231017,162000,1776283520,2345,2345,2345,2345,0
20231017,161900,1776283520,2345,2345,2345,2345,0
20231017,161800,1776283520,2345,2345,2345,2345,0
20231017,161700,1776283520,2345,2345,2345,2345,0
20231017,161600,1776283520,2345,2345,2345,2345,0
20231017,161500,1776283520,2345,2345,2345,2345,0
20231017,161400,1776283520,2345,2345,2345,2345,0
20231017,161300,1776283520,2345,2345,2345,2345,0
20231017,161200,1776283520,2345,2345,2345,2345,0
20231017,161100,1776283520,2345,2345,2345,2345,0
20231017,161000,1776283520,2345,2345,2345,2345,0
20231017,160900,1776283520,2345,2345,2345,2345,0
20231017,160800,1776283520,2345,2345,2345,2345,0
20231017,160700,1776283520,2345,2345,2345,2345,0
20231017,160600,1776283520,2345,2345,2345,2345,0
20231017,160500,1776283520,2345,2345,2345,2345,0
20231017,160400,1776283520,2345,2345,2345,2345,0
20231017,160300,1776283520,2345,2345,2345,2345,0
20231017,160200,1776283520,2345,2345,2345,2345,0
20231017,160100,1776283520,2345,2345,2345,2345,0
20231017,160000,1776283520,2345,2345,2345,2345,0
20231017,155900,1776283520,2345,2345,2345,2345,0
20231017,155800,1776283520,2345,2345,2345,2345,0
20231017,155700,1776283520,2345,2345,2345,2345,0
20231017,155600,1776283520,2345,2345,2345,2345,0
20231017,155500,1776283520,2345,2345,2345,2345,0
20231017,155400,1776283520,2345,2345,2345,2345,0
20231017,155300,1776283520,2345,2345,2345,2345,0
20231017,155200,1776283520,2345,2345,2345,2345,0
20231017,155100,1776283520,2345,2345,2345,2345,26360
20231017,155000,1776283520,2345,2345,2345,2345,0
20231017,154900,1776283520,2345,2345,2345,2345,0
20231017,154800,1776283520,2345,2345,2345,2345,0
20231017,154700,1776283520,2345,2345,2345,2345,0
20231017,154600,1776283520,2345,2345,2345,2345,0
20231017,154500,1776283520,2345,2345,2345,2345,0
20231017,154400,1776283520,2345,2345,2345,2345,0
20231017,154300,1776283520,2345,2345,2345,2345,0
20231017,154200,1776283520,2345,2345,2345,2345,0
20231017,154100,1776283520,2345,2345,2345,2345,0
20231017,154000,1776283520,2345,2345,2345,2345,0
20231017,153900,1776283520,2345,2345,2345,2345,0
20231017,153800,1776283520,2345,2345,2345,2345,0
20231017,153700,1776283520,2345,2345,2345,2345,0
20231017,153600,1776283520,2345,2345,2345,2345,0
20231017,153500,1776283520,2345,2345,2345,2345,0
20231017,153400,1776283520,2345,2345,2345,2345,0
20231017,153300,1776283520,2345,2345,2345,2345,0
20231017,153200,1776283520,2345,2345,2345,2345,0
20231017,153100,1776283520,2345,2345,2345,2345,0
20231017,153000,1776283520,2345,2345,2345,2345,26360
20231017,152900,1714469320,2345,2345,2345,2345,0
20231017,152800,1714469320,2345,2345,2345,2345,0
20231017,152700,1714469320,2345,2345,2345,2345,0
20231017,152600,1714469320,2345,2345,2345,2345,0
20231017,152500,1714469320,2345,2345,2345,2345,0
20231017,152400,1714469320,2345,2345,2345,2345,0
20231017,152300,1714469320,2345,2345,2345,2345,0
20231017,152200,1714469320,2345,2345,2345,2345,0
20231017,152100,1714469320,2345,2345,2345,2345,0
20231017,152000,1714469320,2345,2345,2345,2345,0
20231017,151900,1714469320,2345,2345,2345,2340,9857
20231017,151800,1691355155,2350,2345,2350,2345,1074
20231017,151700,1688832200,2345,2350,2350,2345,1493
20231017,151600,1685326065,2350,2350,2350,2345,12170
20231017,151500,1656773455,2345,2345,2350,2345,10216
20231017,151400,1632783600,2345,2350,2350,2345,2866
20231017,151300,1626049650,2340,2345,2350,2340,36431
20231017,151200,1540495365,2340,2335,2350,2335,54560
20231017,151100,1412726140,2340,2335,2340,2335,19915
20231017,151000,1366217315,2335,2335,2335,2335,3250
20231017,150900,1358628565,2335,2335,2340,2335,8134
20231017,150800,1339612280,2335,2340,2340,2330,13572
20231017,150700,1307958565,2335,2340,2340,2335,1088
20231017,150600,1305413195,2340,2340,2340,2340,0
20231017,150500,1305413195,2340,2340,2340,2335,736
20231017,150400,1303693455,2340,2340,2340,2340,4790
20231017,150300,1292484855,2340,2340,2340,2340,3000
20231017,150200,1285464855,2340,2335,2340,2335,5733
20231017,150100,1272070635,2335,2335,2340,2335,5766
20231017,150000,1258590910,2335,2340,2340,2335,5414
20231017,145900,1245932760,2340,2335,2340,2335,1896
20231017,145800,1241505595,2335,2340,2340,2335,2207
20231017,145700,1236350025,2340,2340,2340,2340,902
20231017,145600,1234239345,2340,2335,2340,2330,4405
20231017,145500,1223956960,2335,2330,2335,2330,14
20231017,145400,1223924320,2335,2335,2335,2335,188
20231017,145300,1223485340,2335,2335,2335,2335,829
20231017,145200,1221549625,2330,2330,2330,2330,361
20231017,145100,1220708495,2330,2330,2330,2330,2040
20231017,145000,1215955295,2335,2335,2340,2335,1386
20231017,144900,1212717480,2335,2335,2340,2335,8553
20231017,144800,1192744130,2335,2330,2335,2330,8610
20231017,144700,1172664215,2330,2305,2330,2305,42175
20231017,144600,1074908670,2305,2300,2305,2300,1270
20231017,144500,1071982320,2300,2300,2300,2300,233
20231017,144400,1071446420,2300,2300,2300,2300,0
20231017,144300,1071446420,2300,2300,2300,2300,1496
20231017,144200,1068005620,2300,2300,2300,2300,217
20231017,144100,1067506520,2300,2300,2300,2300,720
20231017,144000,1065850520,2305,2305,2305,2305,190
20231017,143900,1065412570,2300,2305,2305,2300,10000
20231017,143800,1042412150,2305,2305,2305,2305,2000
20231017,143700,1037802150,2310,2310,2310,2310,0
20231017,143600,1037802150,2310,2305,2310,2305,1101
20231017,143500,1035263840,2310,2310,2310,2310,1200
20231017,143400,1032491840,2310,2310,2310,2310,0
20231017,143300,1032491840,2310,2305,2310,2305,2086
20231017,143200,1027677930,2310,2310,2310,2310,766
20231017,143100,1025908470,2315,2310,2315,2310,3187
20231017,143000,1018541500,2310,2300,2310,2300,7699
20231017,142900,1000811745,2295,2295,2295,2295,269
20231017,142800,1000194390,2300,2295,2300,2295,16
20231017,142700,1000157665,2295,2295,2295,2295,3660
20231017,142600,991757965,2295,2295,2295,2295,155
20231017,142500,991402240,2290,2290,2290,2290,0
20231017,142400,991402240,2290,2290,2290,2290,150
20231017,142300,991058740,2290,2290,2290,2290,0
20231017,142200,991058740,2290,2290,2290,2290,0
20231017,142100,991058740,2290,2290,2290,2290,315
20231017,142000,990337390,2290,2295,2295,2290,8010
20231017,141900,971969490,2290,2290,2290,2290,420
20231017,141800,971007690,2290,2290,2290,2290,0
20231017,141700,971007690,2290,2290,2290,2290,300
20231017,141600,970320690,2295,2295,2295,2295,0
20231017,141500,970320690,2295,2295,2295,2295,0
20231017,141400,970320690,2295,2295,2295,2295,500
20231017,141300,969173190,2290,2290,2290,2290,500
20231017,141200,968028190,2295,2295,2295,2295,0
20231017,141100,968028190,2295,2295,2295,2295,0
20231017,141000,968028190,2295,2295,2295,2290,41
20231017,140900,967934100,2295,2295,2295,2295,0
20231017,140800,967934100,2295,2295,2295,2295,2
20231017,140700,967929510,2285,2285,2285,2285,0
20231017,140600,967929510,2285,2285,2285,2285,0
20231017,140500,967929510,2285,2285,2290,2285,69
20231017,140400,967771595,2295,2295,2295,2295,0
20231017,140300,967771595,2295,2290,2295,2290,110
20231017,140200,967519690,2290,2290,2290,2290,1
20231017,140100,967517400,2280,2280,2280,2280,100
20231017,140000,967289400,2280,2280,2280,2280,300
20231017,135900,966605400,2275,2290,2290,2275,3659
20231017,135800,958267810,2290,2290,2290,2290,17
20231017,135700,958228880,2280,2280,2280,2280,0
20231017,135600,958228880,2280,2280,2280,2280,0
20231017,135500,958228880,2280,2285,2285,2280,2174
20231017,135400,953271630,2290,2290,2290,2290,0
20231017,135300,953271630,2290,2290,2290,2290,0
20231017,135200,953271630,2290,2290,2290,2290,0
20231017,135100,953271630,2290,2290,2290,2290,0
20231017,135000,953271630,2290,2290,2290,2290,531
20231017,134900,952055640,2290,2290,2290,2290,52
20231017,134800,951936560,2290,2290,2295,2290,601
20231017,134700,950560265,2295,2280,2295,2270,20138
20231017,134600,904836325,2275,2295,2295,2275,30000
20231017,134500,836434085,2295,2295,2295,2295,6
20231017,134400,836420315,2295,2295,2295,2295,452
20231017,134300,835382975,2295,2295,2295,2295,0
20231017,134200,835382975,2295,2295,2295,2295,1800
20231017,134100,831251975,2300,2300,2300,2300,0
20231017,134000,831251975,2300,2300,2300,2300,200
20231017,133900,830791975,2305,2305,2305,2305,20
20231017,133800,830745875,2310,2310,2310,2310,11
20231017,133700,830720465,2310,2310,2310,2310,0
20231017,133600,830720465,2310,2305,2310,2290,50471
20231017,133500,715048635,2310,2310,2310,2310,1
20231017,133400,715046325,2310,2310,2310,2310,797
20231017,133300,713205255,2310,2310,2310,2310,200
20231017,133200,712743255,2310,2310,2310,2310,0
20231017,133100,712743255,2310,2310,2310,2310,150
20231017,133000,712396755,2310,2310,2310,2310,146
20231017,132900,712059495,2310,2315,2315,2310,1238
20231017,132800,709197560,2315,2315,2315,2315,0
20231017,132700,709197560,2315,2315,2315,2315,0
20231017,132600,709197560,2315,2315,2315,2315,2
20231017,132500,709192930,2320,2320,2320,2320,0
20231017,132400,709192930,2320,2320,2320,2320,0
20231017,132300,709192930,2320,2320,2320,2320,0
20231017,132200,709192930,2320,2320,2320,2320,0
20231017,132100,709192930,2320,2320,2320,2320,1
20231017,132000,709190610,2320,2320,2320,2320,300
20231017,131900,708494610,2310,2310,2310,2310,0
20231017,131800,708494610,2310,2310,2310,2310,300
20231017,131700,707801610,2310,2310,2310,2310,0
20231017,131600,707801610,2310,2310,2310,2310,0
20231017,131500,707801610,2310,2310,2310,2310,0
20231017,131400,707801610,2310,2315,2315,2310,7766
20231017,131300,689832150,2320,2320,2320,2320,0
20231017,131200,689832150,2320,2320,2320,2320,190
20231017,131100,689391350,2325,2325,2325,2325,10
20231017,131000,689368100,2325,2320,2325,2320,21
20231017,130900,689319375,2315,2315,2315,2315,1520
20231017,130800,685800575,2315,2325,2325,2315,2432
20231017,130700,680165790,2325,2325,2325,2325,1000
20231017,130600,677840790,2325,2325,2325,2325,0
20231017,130500,677840790,2325,2325,2325,2325,1
20231017,130400,677838465,2330,2330,2330,2330,119
20231017,130300,677561195,2330,2330,2330,2330,1
20231017,130200,677558865,2325,2325,2325,2325,978
20231017,130100,675285015,2325,2325,2325,2325,14
20231017,130000,675252465,2335,2335,2335,2335,0
20231017,125900,675252465,2335,2330,2335,2330,306
20231017,125800,674539465,2330,2330,2335,2330,3146
20231017,125700,667195985,2335,2335,2335,2335,0
20231017,125600,667195985,2335,2335,2335,2325,9420
20231017,125500,645293705,2335,2335,2335,2335,0
20231017,125400,645293705,2335,2325,2335,2325,10176
20231017,125300,621601720,2325,2325,2325,2325,0
20231017,125200,621601720,2325,2325,2325,2325,0
20231017,125100,621601720,2325,2320,2325,2320,1256
20231017,125000,618681645,2320,2320,2320,2320,4
20231017,124900,618672365,2320,2320,2320,2320,1000
20231017,124800,616352365,2320,2320,2320,2320,1005
20231017,124700,614020765,2310,2310,2310,2310,5564
20231017,124600,601167925,2315,2305,2315,2305,402
20231017,124500,600237315,2305,2305,2305,2305,1
20231017,124400,600235010,2310,2310,2310,2310,1
20231017,124300,600232700,2305,2305,2305,2305,0
20231017,124200,600232700,2305,2310,2310,2305,5376
20231017,124100,587839420,2310,2315,2315,2310,2479
20231017,124000,582112430,2315,2315,2315,2315,1100
20231017,123900,579565930,2315,2315,2315,2315,800
20231017,123800,577713930,2315,2315,2315,2315,0
20231017,123700,577713930,2315,2315,2315,2315,75
20231017,123600,577540305,2315,2315,2315,2315,1
20231017,123500,577537990,2315,2315,2315,2315,700
20231017,123400,575917490,2315,2315,2315,2315,0
20231017,123300,575917490,2315,2315,2315,2315,200
20231017,123200,575454490,2320,2320,2320,2320,0
20231017,123100,575454490,2320,2320,2320,2320,37
20231017,123000,575368650,2320,2320,2320,2320,1108
20231017,122900,572798090,2320,2320,2320,2320,0
20231017,122800,572798090,2320,2315,2320,2315,103
20231017,122700,572559145,2315,2315,2315,2315,0
20231017,122600,572559145,2315,2315,2315,2315,74
20231017,122500,572387835,2310,2320,2320,2310,9802
20231017,122400,549708860,2320,2320,2320,2320,0
20231017,122300,549708860,2320,2320,2320,2320,179
20231017,122200,549293580,2315,2320,2320,2315,904
20231017,122100,547199905,2320,2320,2320,2320,0
20231017,122000,547199905,2320,2320,2320,2320,1209
20231017,121900,544395025,2320,2320,2320,2320,377
20231017,121800,543520385,2320,2320,2320,2320,211
20231017,121700,543030865,2320,2320,2320,2320,0
20231017,121600,543030865,2320,2320,2320,2320,40
20231017,121500,542938065,2325,2325,2325,2325,118
20231017,121400,542663715,2325,2325,2325,2325,870
20231017,121300,540640965,2325,2325,2325,2325,1682
20231017,121200,536730315,2330,2325,2330,2325,30
20231017,121100,536660515,2325,2330,2330,2325,2073
20231017,121000,531830430,2330,2330,2330,2330,3399
20231017,120900,523910760,2330,2330,2330,2330,0
20231017,120800,523910760,2330,2335,2335,2330,1869
20231017,120700,519552990,2340,2335,2340,2330,2219
20231017,120600,514376840,2335,2335,2335,2335,10
20231017,120500,514353490,2335,2335,2335,2335,300
20231017,120400,513652990,2335,2335,2335,2330,5004
20231017,120300,501979920,2335,2335,2335,2335,700
20231017,120200,500345420,2335,2335,2335,2335,1066
20231017,120100,497856310,2335,2335,2335,2335,112
20231017,120000,497594790,2325,2325,2325,2325,1863
20231017,115900,493263315,2325,2325,2325,2325,341
20231017,115800,492470490,2330,2330,2340,2330,12700
20231017,115700,462854490,2330,2335,2340,2330,6054
20231017,115600,448730245,2340,2340,2345,2340,5392
20231017,115500,436102900,2340,2325,2340,2325,8204
20231017,115400,416957250,2325,2325,2325,2325,231
20231017,115300,416420175,2325,2320,2325,2320,5635
20231017,115200,403321475,2320,2320,2325,2320,8142
20231017,115100,384427015,2320,2320,2320,2320,500
20231017,115000,383267015,2320,2320,2320,2320,1
20231017,114900,383264695,2315,2310,2315,2310,5102
20231017,114800,371456555,2310,2310,2310,2310,414
20231017,114700,370500215,2310,2310,2310,2310,0
20231017,114600,370500215,2310,2305,2310,2305,32
20231017,114500,370426375,2305,2305,2305,2305,0
20231017,114400,370426375,2305,2305,2305,2305,900
20231017,114300,368351875,2305,2305,2305,2305,0
20231017,114200,368351875,2305,2305,2305,2305,0
20231017,114100,368351875,2305,2305,2305,2305,1000
20231017,114000,366046875,2305,2305,2305,2305,50
20231017,113900,365931625,2305,2305,2305,2305,967
20231017,113800,363702690,2315,2310,2315,2310,342
20231017,113700,362911265,2300,2305,2305,2300,1037
20231017,113600,360523640,2315,2315,2315,2315,233
20231017,113500,359984245,2315,2315,2315,2315,1
20231017,113400,359981930,2315,2310,2315,2310,3169
20231017,113300,352651735,2300,2310,2310,2300,77
20231017,113200,352474135,2310,2310,2315,2310,418
20231017,113100,351508550,2315,2305,2315,2305,8643
20231017,113000,331555445,2300,2300,2300,2300,4
20231017,112900,331546245,2300,2305,2305,2300,311
20231017,112800,330829440,2300,2300,2300,2300,0
20231017,112700,330829440,2300,2295,2300,2295,10428
20231017,112600,306846435,2295,2295,2295,2295,300
20231017,112500,306157935,2295,2295,2295,2295,0
20231017,112400,306157935,2295,2295,2295,2295,0
20231017,112300,306157935,2295,2295,2295,2295,43
20231017,112200,306059250,2295,2295,2295,2295,1
20231017,112100,306056955,2295,2295,2295,2295,0
20231017,112000,306056955,2295,2295,2295,2295,0
20231017,111900,306056955,2295,2295,2295,2295,1
20231017,111800,306054660,2295,2295,2295,2295,0
20231017,111700,306054660,2295,2295,2295,2295,0
20231017,111600,306054660,2295,2295,2295,2295,0
20231017,111500,306054660,2295,2295,2295,2295,0
20231017,111400,306054660,2295,2295,2295,2295,0
20231017,111300,306054660,2295,2295,2295,2295,0
20231017,111200,306054660,2295,2295,2295,2295,7
20231017,111100,306038595,2295,2295,2295,2295,101
20231017,111000,305806800,2295,2295,2295,2295,2
20231017,110900,305802210,2295,2295,2295,2295,0
20231017,110800,305802210,2295,2295,2295,2295,0
20231017,110700,305802210,2295,2295,2295,2295,51
20231017,110600,305685165,2295,2295,2295,2295,50
20231017,110500,305570415,2295,2295,2295,2295,0
20231017,110400,305570415,2295,2295,2295,2295,9
20231017,110300,305549760,2295,2295,2295,2295,1
20231017,110200,305547465,2300,2300,2300,2300,1
20231017,110100,305545165,2295,2295,2295,2295,0
20231017,110000,305545165,2295,2295,2295,2295,2500
20231017,105900,299807665,2305,2305,2305,2305,0
20231017,105800,299807665,2305,2305,2305,2305,10
20231017,105700,299784615,2300,2300,2300,2300,2161
20231017,105600,294814315,2295,2295,2295,2295,836
20231017,105500,292895695,2285,2290,2290,2280,5019
20231017,105400,281438840,2290,2290,2290,2290,0
20231017,105300,281438840,2290,2290,2290,2290,0
20231017,105200,281438840,2290,2290,2290,2290,0
20231017,105100,281438840,2290,2290,2290,2290,2222
20231017,105000,276350460,2290,2295,2295,2290,5386
20231017,104900,263991125,2300,2300,2300,2300,0
20231017,104800,263991125,2300,2300,2300,2300,530
20231017,104700,262772125,2300,2300,2300,2300,500
20231017,104600,261622125,2300,2300,2300,2300,499
20231017,104500,260474425,2300,2300,2300,2300,888
20231017,104400,258432025,2300,2300,2300,2300,1303
20231017,104300,255435125,2305,2305,2305,2300,490
20231017,104200,254307175,2305,2300,2305,2300,2432
20231017,104100,248712625,2300,2300,2300,2300,927
20231017,104000,246580525,2300,2300,2300,2300,1003
20231017,103900,244273625,2300,2300,2300,2300,0
20231017,103800,244273625,2300,2305,2305,2300,764
20231017,103700,242513605,2305,2305,2305,2300,1550
20231017,103600,238940925,2300,2300,2300,2300,637
20231017,103500,237475825,2295,2300,2300,2295,523
20231017,103400,236272930,2300,2305,2305,2300,1566
20231017,103300,232664740,2300,2300,2300,2300,4444
20231017,103200,222443540,2295,2295,2295,2295,1186
20231017,103100,219721670,2295,2295,2295,2295,0
20231017,103000,219721670,2295,2295,2295,2295,1695
20231017,102900,215831645,2295,2295,2295,2295,103
20231017,102800,215595260,2295,2295,2295,2295,870
20231017,102700,213598610,2295,2295,2295,2295,1247
20231017,102600,210736745,2295,2295,2295,2290,176
20231017,102500,210332925,2295,2290,2295,2290,698
20231017,102400,208731020,2285,2285,2285,2285,1
20231017,102300,208728735,2285,2285,2285,2285,316
20231017,102200,208006675,2295,2295,2295,2295,756
20231017,102100,206271655,2290,2295,2295,2290,1879
20231017,102000,201959355,2295,2295,2295,2295,4282
20231017,101900,192132165,2290,2290,2290,2290,755
20231017,101800,190403215,2290,2290,2290,2290,11
20231017,101700,190378025,2295,2295,2295,2295,0
20231017,101600,190378025,2295,2290,2295,2290,6003
20231017,101500,176612820,2290,2290,2290,2290,421
20231017,101400,175648730,2290,2290,2290,2290,0
20231017,101300,175648730,2290,2290,2290,2290,0
20231017,101200,175648730,2290,2290,2295,2290,4419
20231017,101100,165529205,2290,2280,2290,2280,14422
20231017,101000,132574560,2275,2275,2275,2275,0
20231017,100900,132574560,2275,2275,2275,2275,0
20231017,100800,132574560,2275,2275,2275,2275,0
20231017,100700,132574560,2275,2275,2275,2275,0
20231017,100600,132574560,2275,2275,2275,2275,0
20231017,100500,132574560,2275,2275,2275,2275,450
20231017,100400,131550810,2275,2275,2275,2275,1
20231017,100300,131548535,2275,2275,2275,2275,100
20231017,100200,131321035,2275,2275,2275,2275,949
20231017,100100,129162060,2275,2275,2275,2275,773
20231017,100000,127403485,2275,2275,2275,2275,0
20231017,095900,127403485,2275,2275,2275,2275,1
20231017,095800,127401210,2270,2270,2270,2270,543
20231017,095700,126168600,2275,2275,2275,2275,0
20231017,095600,126168600,2275,2275,2275,2275,3
20231017,095500,126161775,2275,2275,2275,2275,0
20231017,095400,126161775,2275,2265,2275,2265,1018
20231017,095300,123846915,2265,2265,2265,2265,1489
20231017,095200,120474330,2265,2270,2270,2265,5551
20231017,095100,107891985,2275,2275,2275,2275,0
20231017,095000,107891985,2275,2275,2275,2275,0
20231017,094900,107891985,2275,2275,2275,2270,1004
20231017,094800,105607890,2275,2275,2275,2275,18
20231017,094700,105566940,2275,2275,2275,2275,0
20231017,094600,105566940,2275,2275,2275,2270,2702
20231017,094500,99432395,2275,2275,2275,2275,30
20231017,094400,99364145,2275,2280,2280,2275,996
20231017,094300,97097750,2275,2275,2275,2275,49
20231017,094200,96986275,2280,2280,2280,2280,0
20231017,094100,96986275,2280,2280,2280,2280,1000
20231017,094000,94706275,2275,2275,2275,2275,15
20231017,093900,94672150,2270,2270,2275,2270,53
20231017,093800,94551815,2275,2275,2275,2275,0
20231017,093700,94551815,2275,2280,2280,2275,3427
20231017,093600,86755385,2280,2280,2280,2280,503
20231017,093500,85608545,2285,2280,2285,2280,520
20231017,093400,84422940,2280,2275,2280,2275,1077
20231017,093300,81967760,2275,2280,2280,2275,633
20231017,093200,80524570,2280,2285,2285,2280,2101
20231017,093100,75733785,2275,2275,2275,2275,0
20231017,093000,75733785,2275,2275,2275,2275,0
20231017,092900,75733785,2275,2275,2275,2275,0
20231017,092800,75733785,2275,2280,2280,2275,3716
20231017,092700,67263805,2280,2280,2280,2280,1026
20231017,092600,64924525,2290,2290,2290,2290,0
20231017,092500,64924525,2290,2290,2290,2290,700
20231017,092400,63321525,2290,2290,2290,2290,1003
20231017,092300,61024655,2290,2280,2290,2280,76
20231017,092200,60851115,2280,2280,2280,2280,190
20231017,092100,60417915,2280,2285,2285,2280,906
20231017,092000,58350730,2290,2290,2290,2290,115
20231017,091900,58087380,2290,2290,2290,2290,1
20231017,091800,58085090,2285,2285,2285,2285,470
20231017,091700,57011140,2285,2290,2290,2285,1972
20231017,091600,52503870,2290,2290,2290,2290,701
20231017,091500,50898580,2290,2285,2295,2285,3572
20231017,091400,42718745,2285,2280,2290,2280,3834
20231017,091300,33967050,2275,2275,2275,2275,1037
20231017,091200,31607875,2275,2275,2275,2275,0
20231017,091100,31607875,2275,2275,2275,2275,1
20231017,091000,31605600,2275,2270,2275,2270,3706
20231017,090900,23188120,2270,2270,2275,2270,1036
20231017,090800,20836220,2270,2265,2270,2265,950
20231017,090700,18684465,2270,2265,2270,2265,352
20231017,090600,17886935,2265,2270,2270,2265,939
20231017,090500,15756055,2270,2270,2270,2270,30
20231017,090400,15687955,2270,2270,2270,2270,366
20231017,090300,14857135,2290,2290,2290,2290,308
20231017,090200,14151815,2290,2290,2290,2290,200
20231017,090100,13693815,2290,2295,2295,2290,110
20231017,090000,13441865,2295,2255,2295,2255,5960