stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231023,185200,692151025,2095,2095,2095,2095,8863
20231023,185100,692151025,2095,2095,2095,2095,0
20231023,185000,692151025,2095,2095,2095,2095,0
20231023,184900,692151025,2095,2095,2095,2095,0
20231023,184800,692151025,2095,2095,2095,2095,0
20231023,184700,692151025,2095,2095,2095,2095,0
20231023,184600,692151025,2095,2095,2095,2095,0
20231023,184500,692151025,2095,2095,2095,2095,0
20231023,184400,692151025,2095,2095,2095,2095,0
20231023,184300,692151025,2095,2095,2095,2095,0
20231023,184200,692151025,2095,2095,2095,2095,0
20231023,184100,692151025,2095,2095,2095,2095,0
20231023,184000,692151025,2095,2095,2095,2095,0
20231023,183900,692151025,2095,2095,2095,2095,0
20231023,183800,692151025,2095,2095,2095,2095,0
20231023,183700,692151025,2095,2095,2095,2095,0
20231023,183600,692151025,2095,2095,2095,2095,0
20231023,183500,692151025,2095,2095,2095,2095,0
20231023,183400,692151025,2095,2095,2095,2095,0
20231023,183300,692151025,2095,2095,2095,2095,0
20231023,183200,692151025,2095,2095,2095,2095,0
20231023,183100,692151025,2095,2095,2095,2095,0
20231023,183000,692151025,2095,2095,2095,2095,0
20231023,182900,692151025,2095,2095,2095,2095,0
20231023,182800,692151025,2095,2095,2095,2095,0
20231023,182700,692151025,2095,2095,2095,2095,0
20231023,182600,692151025,2095,2095,2095,2095,0
20231023,182500,692151025,2095,2095,2095,2095,0
20231023,182400,692151025,2095,2095,2095,2095,0
20231023,182300,692151025,2095,2095,2095,2095,0
20231023,182200,692151025,2095,2095,2095,2095,8863
20231023,182100,692151025,2095,2095,2095,2095,0
20231023,182000,692151025,2095,2095,2095,2095,0
20231023,181900,692151025,2095,2095,2095,2095,0
20231023,181800,692151025,2095,2095,2095,2095,0
20231023,181700,692151025,2095,2095,2095,2095,0
20231023,181600,692151025,2095,2095,2095,2095,0
20231023,181500,692151025,2095,2095,2095,2095,0
20231023,181400,692151025,2095,2095,2095,2095,0
20231023,181300,692151025,2095,2095,2095,2095,0
20231023,181200,692151025,2095,2095,2095,2095,0
20231023,181100,692151025,2095,2095,2095,2095,0
20231023,181000,692151025,2095,2095,2095,2095,0
20231023,180900,692151025,2095,2095,2095,2095,0
20231023,180800,692151025,2095,2095,2095,2095,0
20231023,180700,692151025,2095,2095,2095,2095,0
20231023,180600,692151025,2095,2095,2095,2095,0
20231023,180500,692151025,2095,2095,2095,2095,0
20231023,180400,692151025,2095,2095,2095,2095,0
20231023,180300,692151025,2095,2095,2095,2095,0
20231023,180200,692151025,2095,2095,2095,2095,0
20231023,180100,692151025,2095,2095,2095,2095,0
20231023,180000,692151025,2095,2095,2095,2095,0
20231023,175900,692151025,2095,2095,2095,2095,0
20231023,175800,692151025,2095,2095,2095,2095,0
20231023,175700,692151025,2095,2095,2095,2095,0
20231023,175600,692151025,2095,2095,2095,2095,0
20231023,175500,692151025,2095,2095,2095,2095,0
20231023,175400,692151025,2095,2095,2095,2095,0
20231023,175300,692151025,2095,2095,2095,2095,0
20231023,175200,692151025,2095,2095,2095,2095,8863
20231023,175100,692151025,2095,2095,2095,2095,0
20231023,175000,692151025,2095,2095,2095,2095,0
20231023,174900,692151025,2095,2095,2095,2095,0
20231023,174800,692151025,2095,2095,2095,2095,0
20231023,174700,692151025,2095,2095,2095,2095,0
20231023,174600,692151025,2095,2095,2095,2095,0
20231023,174500,692151025,2095,2095,2095,2095,0
20231023,174400,692151025,2095,2095,2095,2095,0
20231023,174300,692151025,2095,2095,2095,2095,0
20231023,174200,692151025,2095,2095,2095,2095,0
20231023,174100,692151025,2095,2095,2095,2095,0
20231023,174000,692151025,2095,2095,2095,2095,0
20231023,173900,692151025,2095,2095,2095,2095,0
20231023,173800,692151025,2095,2095,2095,2095,0
20231023,173700,692151025,2095,2095,2095,2095,0
20231023,173600,692151025,2095,2095,2095,2095,0
20231023,173500,692151025,2095,2095,2095,2095,0
20231023,173400,692151025,2095,2095,2095,2095,0
20231023,173300,692151025,2095,2095,2095,2095,0
20231023,173200,692151025,2095,2095,2095,2095,0
20231023,173100,692151025,2095,2095,2095,2095,0
20231023,173000,692151025,2095,2095,2095,2095,0
20231023,172900,692151025,2095,2095,2095,2095,0
20231023,172800,692151025,2095,2095,2095,2095,0
20231023,172700,692151025,2095,2095,2095,2095,0
20231023,172600,692151025,2095,2095,2095,2095,0
20231023,172500,692151025,2095,2095,2095,2095,0
20231023,172400,692151025,2095,2095,2095,2095,0
20231023,172300,692151025,2095,2095,2095,2095,0
20231023,172200,692151025,2095,2095,2095,2095,8863
20231023,172100,692151025,2095,2095,2095,2095,0
20231023,172000,692151025,2095,2095,2095,2095,0
20231023,171900,692151025,2095,2095,2095,2095,0
20231023,171800,692151025,2095,2095,2095,2095,0
20231023,171700,692151025,2095,2095,2095,2095,0
20231023,171600,692151025,2095,2095,2095,2095,0
20231023,171500,692151025,2095,2095,2095,2095,0
20231023,171400,692151025,2095,2095,2095,2095,0
20231023,171300,692151025,2095,2095,2095,2095,0
20231023,171200,692151025,2095,2095,2095,2095,0
20231023,171100,692151025,2095,2095,2095,2095,0
20231023,171000,692151025,2095,2095,2095,2095,0
20231023,170900,692151025,2095,2095,2095,2095,0
20231023,170800,692151025,2095,2095,2095,2095,0
20231023,170700,692151025,2095,2095,2095,2095,0
20231023,170600,692151025,2095,2095,2095,2095,0
20231023,170500,692151025,2095,2095,2095,2095,0
20231023,170400,692151025,2095,2095,2095,2095,0
20231023,170300,692151025,2095,2095,2095,2095,0
20231023,170200,692151025,2095,2095,2095,2095,0
20231023,170100,692151025,2095,2095,2095,2095,0
20231023,170000,692151025,2095,2095,2095,2095,0
20231023,165900,692151025,2095,2095,2095,2095,0
20231023,165800,692151025,2095,2095,2095,2095,0
20231023,165700,692151025,2095,2095,2095,2095,0
20231023,165600,692151025,2095,2095,2095,2095,0
20231023,165500,692151025,2095,2095,2095,2095,0
20231023,165400,692151025,2095,2095,2095,2095,0
20231023,165300,692151025,2095,2095,2095,2095,0
20231023,165200,692151025,2095,2095,2095,2095,8863
20231023,165100,692151025,2095,2095,2095,2095,0
20231023,165000,692151025,2095,2095,2095,2095,0
20231023,164900,692151025,2095,2095,2095,2095,0
20231023,164800,692151025,2095,2095,2095,2095,0
20231023,164700,692151025,2095,2095,2095,2095,0
20231023,164600,692151025,2095,2095,2095,2095,0
20231023,164500,692151025,2095,2095,2095,2095,0
20231023,164400,692151025,2095,2095,2095,2095,0
20231023,164300,692151025,2095,2095,2095,2095,0
20231023,164200,692151025,2095,2095,2095,2095,0
20231023,164100,692151025,2095,2095,2095,2095,0
20231023,164000,692151025,2095,2095,2095,2095,0
20231023,163900,692151025,2095,2095,2095,2095,0
20231023,163800,692151025,2095,2095,2095,2095,0
20231023,163700,692151025,2095,2095,2095,2095,0
20231023,163600,692151025,2095,2095,2095,2095,0
20231023,163500,692151025,2095,2095,2095,2095,0
20231023,163400,692151025,2095,2095,2095,2095,0
20231023,163300,692151025,2095,2095,2095,2095,0
20231023,163200,692151025,2095,2095,2095,2095,0
20231023,163100,692151025,2095,2095,2095,2095,0
20231023,163000,692151025,2095,2095,2095,2095,0
20231023,162900,692151025,2095,2095,2095,2095,0
20231023,162800,692151025,2095,2095,2095,2095,0
20231023,162700,692151025,2095,2095,2095,2095,0
20231023,162600,692151025,2095,2095,2095,2095,0
20231023,162500,692151025,2095,2095,2095,2095,0
20231023,162400,692151025,2095,2095,2095,2095,0
20231023,162300,692151025,2095,2095,2095,2095,0
20231023,162200,692151025,2095,2095,2095,2095,8863
20231023,162100,692151025,2095,2095,2095,2095,0
20231023,162000,692151025,2095,2095,2095,2095,0
20231023,161900,692151025,2095,2095,2095,2095,0
20231023,161800,692151025,2095,2095,2095,2095,0
20231023,161700,692151025,2095,2095,2095,2095,0
20231023,161600,692151025,2095,2095,2095,2095,0
20231023,161500,692151025,2095,2095,2095,2095,0
20231023,161400,692151025,2095,2095,2095,2095,0
20231023,161300,692151025,2095,2095,2095,2095,0
20231023,161200,692151025,2095,2095,2095,2095,0
20231023,161100,692151025,2095,2095,2095,2095,0
20231023,161000,692151025,2095,2095,2095,2095,0
20231023,160900,692151025,2095,2095,2095,2095,0
20231023,160800,692151025,2095,2095,2095,2095,0
20231023,160700,692151025,2095,2095,2095,2095,0
20231023,160600,692151025,2095,2095,2095,2095,0
20231023,160500,692151025,2095,2095,2095,2095,0
20231023,160400,692151025,2095,2095,2095,2095,0
20231023,160300,692151025,2095,2095,2095,2095,0
20231023,160200,692151025,2095,2095,2095,2095,0
20231023,160100,692151025,2095,2095,2095,2095,0
20231023,160000,692151025,2095,2095,2095,2095,0
20231023,155900,692151025,2095,2095,2095,2095,0
20231023,155800,692151025,2095,2095,2095,2095,0
20231023,155700,692151025,2095,2095,2095,2095,0
20231023,155600,692151025,2095,2095,2095,2095,0
20231023,155500,692151025,2095,2095,2095,2095,0
20231023,155400,692151025,2095,2095,2095,2095,0
20231023,155300,692151025,2095,2095,2095,2095,0
20231023,155200,692151025,2095,2095,2095,2095,8863
20231023,155100,692151025,2095,2095,2095,2095,0
20231023,155000,692151025,2095,2095,2095,2095,0
20231023,154900,692151025,2095,2095,2095,2095,0
20231023,154800,692151025,2095,2095,2095,2095,0
20231023,154700,692151025,2095,2095,2095,2095,0
20231023,154600,692151025,2095,2095,2095,2095,0
20231023,154500,692151025,2095,2095,2095,2095,0
20231023,154400,692151025,2095,2095,2095,2095,0
20231023,154300,692151025,2095,2095,2095,2095,0
20231023,154200,692151025,2095,2095,2095,2095,0
20231023,154100,692151025,2095,2095,2095,2095,0
20231023,154000,692151025,2095,2095,2095,2095,0
20231023,153900,692151025,2095,2095,2095,2095,0
20231023,153800,692151025,2095,2095,2095,2095,0
20231023,153700,692151025,2095,2095,2095,2095,0
20231023,153600,692151025,2095,2095,2095,2095,0
20231023,153500,692151025,2095,2095,2095,2095,0
20231023,153400,692151025,2095,2095,2095,2095,0
20231023,153300,692151025,2095,2095,2095,2095,0
20231023,153200,692151025,2095,2095,2095,2095,0
20231023,153100,692151025,2095,2095,2095,2095,0
20231023,153000,692151025,2095,2095,2095,2095,8863
20231023,152900,673583040,2100,2100,2100,2100,0
20231023,152800,673583040,2100,2100,2100,2100,0
20231023,152700,673583040,2100,2100,2100,2100,0
20231023,152600,673583040,2100,2100,2100,2100,0
20231023,152500,673583040,2100,2100,2100,2100,0
20231023,152400,673583040,2100,2100,2100,2100,0
20231023,152300,673583040,2100,2100,2100,2100,0
20231023,152200,673583040,2100,2100,2100,2100,0
20231023,152100,673583040,2100,2100,2100,2100,0
20231023,152000,673583040,2100,2100,2100,2100,0
20231023,151900,673583040,2100,2100,2100,2100,750
20231023,151800,672008040,2110,2100,2110,2100,2415
20231023,151700,666936520,2100,2100,2100,2100,18
20231023,151600,666898720,2100,2100,2100,2100,20
20231023,151500,666856720,2100,2100,2100,2100,100
20231023,151400,666646720,2100,2100,2100,2100,0
20231023,151300,666646720,2100,2100,2100,2100,1500
20231023,151200,663496720,2100,2100,2100,2100,0
20231023,151100,663496720,2100,2115,2115,2100,4983
20231023,151000,652993130,2115,2115,2115,2115,0
20231023,150900,652993130,2115,2115,2115,2115,500
20231023,150800,651935630,2115,2115,2115,2115,301
20231023,150700,651299015,2110,2110,2110,2110,103
20231023,150600,651081685,2115,2130,2130,2110,187
20231023,150500,650686510,2135,2135,2135,2135,0
20231023,150400,650686510,2135,2130,2135,2130,1009
20231023,150300,648532325,2135,2100,2135,2100,6652
20231023,150200,634402025,2120,2115,2120,2115,2
20231023,150100,634397790,2110,2105,2120,2105,2121
20231023,150000,629922475,2110,2105,2110,2105,1001
20231023,145900,627815365,2105,2105,2105,2105,102
20231023,145800,627600655,2105,2105,2105,2105,1
20231023,145700,627598550,2100,2100,2100,2100,0
20231023,145600,627598550,2100,2105,2105,2100,6500
20231023,145500,613942250,2105,2100,2105,2100,2774
20231023,145400,608103150,2100,2100,2100,2100,1181
20231023,145300,605623050,2100,2100,2100,2100,1592
20231023,145200,602279850,2100,2100,2100,2100,100
20231023,145100,602069850,2095,2095,2095,2095,0
20231023,145000,602069850,2095,2095,2095,2095,464
20231023,144900,601097770,2090,2090,2090,2090,0
20231023,144800,601097770,2090,2090,2090,2090,500
20231023,144700,600052770,2090,2090,2090,2090,277
20231023,144600,599473840,2095,2095,2095,2095,482
20231023,144500,598464050,2095,2095,2095,2095,0
20231023,144400,598464050,2095,2095,2095,2095,20
20231023,144300,598422150,2095,2095,2095,2095,350
20231023,144200,597688900,2095,2095,2095,2095,0
20231023,144100,597688900,2095,2095,2095,2095,100
20231023,144000,597479400,2090,2090,2090,2090,0
20231023,143900,597479400,2090,2090,2090,2090,1
20231023,143800,597477310,2090,2090,2090,2090,0
20231023,143700,597477310,2090,2090,2090,2090,500
20231023,143600,596432310,2095,2095,2095,2095,0
20231023,143500,596432310,2095,2090,2095,2090,293
20231023,143400,595819930,2090,2090,2090,2090,0
20231023,143300,595819930,2090,2090,2090,2090,1001
20231023,143200,593727840,2095,2095,2095,2095,0
20231023,143100,593727840,2095,2090,2095,2090,360
20231023,143000,592974940,2090,2095,2095,2090,44
20231023,142900,592882970,2090,2090,2090,2090,0
20231023,142800,592882970,2090,2090,2090,2090,14
20231023,142700,592853710,2090,2090,2090,2090,90
20231023,142600,592665610,2095,2095,2095,2095,0
20231023,142500,592665610,2095,2095,2095,2095,0
20231023,142400,592665610,2095,2095,2095,2095,0
20231023,142300,592665610,2095,2095,2095,2095,0
20231023,142200,592665610,2095,2095,2095,2095,0
20231023,142100,592665610,2095,2095,2095,2095,16
20231023,142000,592632090,2095,2090,2095,2090,399
20231023,141900,591796685,2090,2095,2095,2090,101
20231023,141800,591585590,2100,2100,2100,2100,0
20231023,141700,591585590,2100,2100,2100,2100,0
20231023,141600,591585590,2100,2100,2100,2100,0
20231023,141500,591585590,2100,2100,2100,2100,0
20231023,141400,591585590,2100,2100,2100,2100,0
20231023,141300,591585590,2100,2100,2100,2100,0
20231023,141200,591585590,2100,2100,2100,2100,450
20231023,141100,590640590,2095,2095,2095,2095,0
20231023,141000,590640590,2095,2095,2095,2095,30
20231023,140900,590577740,2095,2095,2095,2095,0
20231023,140800,590577740,2095,2095,2095,2095,0
20231023,140700,590577740,2095,2095,2095,2095,229
20231023,140600,590097985,2095,2095,2095,2095,3
20231023,140500,590091700,2090,2090,2095,2090,189
20231023,140400,589695785,2100,2100,2100,2100,0
20231023,140300,589695785,2100,2100,2100,2100,0
20231023,140200,589695785,2100,2100,2100,2100,0
20231023,140100,589695785,2100,2100,2100,2100,0
20231023,140000,589695785,2100,2100,2100,2100,0
20231023,135900,589695785,2100,2100,2100,2100,0
20231023,135800,589695785,2100,2100,2100,2100,1
20231023,135700,589693685,2100,2100,2100,2100,11
20231023,135600,589670585,2100,2100,2100,2100,0
20231023,135500,589670585,2100,2100,2100,2100,20
20231023,135400,589628585,2100,2100,2100,2095,188
20231023,135300,589233800,2100,2100,2100,2100,100
20231023,135200,589023800,2100,2100,2100,2100,5
20231023,135100,589013300,2100,2100,2100,2100,28
20231023,135000,588954500,2085,2085,2085,2085,0
20231023,134900,588954500,2085,2085,2085,2085,2798
20231023,134800,583120670,2100,2100,2100,2100,0
20231023,134700,583120670,2100,2100,2100,2100,0
20231023,134600,583120670,2100,2100,2100,2100,0
20231023,134500,583120670,2100,2100,2100,2100,150
20231023,134400,582805670,2100,2100,2100,2100,0
20231023,134300,582805670,2100,2100,2100,2100,0
20231023,134200,582805670,2100,2085,2100,2085,691
20231023,134100,581364920,2085,2085,2085,2085,0
20231023,134000,581364920,2085,2100,2100,2085,6065
20231023,133900,568689365,2100,2100,2100,2100,1
20231023,133800,568687265,2100,2100,2100,2100,16
20231023,133700,568653665,2100,2100,2100,2100,153
20231023,133600,568332365,2100,2100,2100,2100,377
20231023,133500,567540665,2100,2100,2100,2100,0
20231023,133400,567540665,2100,2100,2100,2100,10
20231023,133300,567519665,2105,2100,2105,2100,2629
20231023,133200,561988765,2100,2100,2100,2100,0
20231023,133100,561988765,2100,2095,2100,2095,2133
20231023,133000,557512585,2100,2090,2100,2090,913
20231023,132900,555604115,2090,2085,2090,2085,3762
20231023,132800,547750345,2085,2085,2085,2085,1
20231023,132700,547748260,2080,2085,2085,2080,2505
20231023,132600,542537855,2085,2085,2085,2085,101
20231023,132500,542327270,2085,2085,2085,2080,1800
20231023,132400,538582485,2085,2085,2085,2085,400
20231023,132300,537748485,2085,2085,2085,2085,150
20231023,132200,537435735,2090,2090,2090,2090,0
20231023,132100,537435735,2090,2090,2090,2090,3
20231023,132000,537429465,2085,2085,2085,2085,500
20231023,131900,536386965,2085,2090,2090,2085,1010
20231023,131800,534281065,2085,2085,2085,2085,1000
20231023,131700,532196065,2090,2090,2090,2090,0
20231023,131600,532196065,2090,2090,2090,2090,1
20231023,131500,532193975,2085,2085,2085,2085,80
20231023,131400,532027175,2085,2085,2085,2085,0
20231023,131300,532027175,2085,2085,2085,2085,40
20231023,131200,531943775,2090,2090,2090,2090,0
20231023,131100,531943775,2090,2085,2090,2085,286
20231023,131000,531346815,2085,2085,2085,2085,11
20231023,130900,531323880,2085,2085,2085,2085,0
20231023,130800,531323880,2085,2085,2085,2085,0
20231023,130700,531323880,2085,2085,2085,2085,0
20231023,130600,531323880,2085,2085,2085,2085,0
20231023,130500,531323880,2085,2085,2085,2085,0
20231023,130400,531323880,2085,2085,2085,2085,0
20231023,130300,531323880,2085,2090,2090,2085,1579
20231023,130200,528031535,2090,2095,2095,2090,1000
20231023,130100,525941530,2100,2100,2100,2100,101
20231023,130000,525729430,2090,2090,2090,2090,0
20231023,125900,525729430,2090,2090,2090,2090,0
20231023,125800,525729430,2090,2090,2090,2090,0
20231023,125700,525729430,2090,2090,2090,2090,1
20231023,125600,525727340,2090,2095,2095,2090,4705
20231023,125500,515883955,2095,2095,2095,2095,44
20231023,125400,515791775,2095,2095,2095,2090,335
20231023,125300,515090175,2095,2095,2095,2095,0
20231023,125200,515090175,2095,2090,2095,2090,137
20231023,125100,514803820,2095,2095,2095,2095,0
20231023,125000,514803820,2095,2095,2095,2095,139
20231023,124900,514512615,2095,2095,2095,2090,3
20231023,124800,514506335,2095,2095,2095,2095,5
20231023,124700,514495860,2095,2095,2095,2095,12
20231023,124600,514470720,2085,2085,2085,2085,1282
20231023,124500,511797750,2085,2085,2085,2085,0
20231023,124400,511797750,2085,2085,2085,2085,0
20231023,124300,511797750,2085,2085,2085,2085,173
20231023,124200,511437045,2080,2080,2080,2080,0
20231023,124100,511437045,2080,2085,2085,2080,6000
20231023,124000,498952045,2085,2085,2085,2085,81
20231023,123900,498783160,2085,2085,2085,2085,464
20231023,123800,497815720,2085,2085,2085,2085,7000
20231023,123700,483220720,2095,2085,2095,2085,3310
20231023,123600,476316270,2085,2085,2085,2085,1866
20231023,123500,472425660,2090,2090,2090,2090,144
20231023,123400,472124700,2090,2090,2090,2090,235
20231023,123300,471633550,2095,2090,2095,2090,661
20231023,123200,470252050,2100,2100,2100,2100,3000
20231023,123100,463952050,2090,2090,2090,2090,0
20231023,123000,463952050,2090,2090,2090,2090,0
20231023,122900,463952050,2090,2090,2090,2090,0
20231023,122800,463952050,2090,2090,2090,2090,0
20231023,122700,463952050,2090,2090,2090,2090,0
20231023,122600,463952050,2090,2090,2090,2090,0
20231023,122500,463952050,2090,2090,2090,2090,3
20231023,122400,463945780,2100,2100,2100,2100,400
20231023,122300,463105780,2100,2100,2100,2100,1000
20231023,122200,461005780,2085,2085,2085,2085,0
20231023,122100,461005780,2085,2085,2085,2085,0
20231023,122000,461005780,2085,2085,2085,2085,0
20231023,121900,461005780,2085,2085,2085,2085,0
20231023,121800,461005780,2085,2085,2085,2085,1
20231023,121700,461003695,2100,2100,2100,2100,0
20231023,121600,461003695,2100,2100,2100,2100,1
20231023,121500,461001595,2085,2095,2095,2085,5306
20231023,121400,449920590,2100,2100,2100,2100,1199
20231023,121300,447402690,2100,2100,2100,2100,0
20231023,121200,447402690,2100,2100,2100,2100,0
20231023,121100,447402690,2100,2100,2100,2100,100
20231023,121000,447192690,2100,2100,2100,2100,200
20231023,120900,446772690,2100,2100,2100,2100,10
20231023,120800,446751690,2090,2090,2090,2090,0
20231023,120700,446751690,2090,2090,2090,2090,1
20231023,120600,446749600,2100,2100,2100,2100,10
20231023,120500,446728600,2100,2100,2100,2100,42
20231023,120400,446640400,2090,2090,2090,2090,6
20231023,120300,446627860,2090,2090,2090,2090,0
20231023,120200,446627860,2090,2090,2090,2090,0
20231023,120100,446627860,2090,2090,2090,2090,0
20231023,120000,446627860,2090,2090,2090,2090,347
20231023,115900,445902630,2090,2090,2090,2090,0
20231023,115800,445902630,2090,2090,2090,2090,0
20231023,115700,445902630,2090,2090,2090,2090,0
20231023,115600,445902630,2090,2090,2090,2090,0
20231023,115500,445902630,2090,2090,2090,2090,100
20231023,115400,445693630,2100,2100,2100,2100,300
20231023,115300,445063630,2095,2095,2095,2095,0
20231023,115200,445063630,2095,2095,2095,2095,603
20231023,115100,443800345,2095,2095,2095,2095,209
20231023,115000,443362490,2095,2095,2095,2095,201
20231023,114900,442941395,2085,2085,2085,2085,0
20231023,114800,442941395,2085,2095,2095,2085,16296
20231023,114700,408909765,2100,2100,2100,2100,1261
20231023,114600,406261665,2095,2100,2100,2095,297
20231023,114500,405638950,2100,2100,2100,2100,100
20231023,114400,405428950,2100,2100,2100,2100,201
20231023,114300,405006850,2100,2095,2100,2095,1000
20231023,114200,402910850,2100,2110,2110,2095,3953
20231023,114100,394614520,2110,2110,2110,2110,100
20231023,114000,394403520,2100,2100,2100,2100,0
20231023,113900,394403520,2100,2100,2100,2100,1680
20231023,113800,390875520,2100,2105,2105,2100,14738
20231023,113700,359906905,2110,2110,2110,2110,0
20231023,113600,359906905,2110,2110,2110,2110,0
20231023,113500,359906905,2110,2110,2110,2110,10
20231023,113400,359885805,2110,2110,2110,2110,0
20231023,113300,359885805,2110,2105,2110,2105,732
20231023,113200,358343450,2105,2105,2105,2105,100
20231023,113100,358132950,2105,2105,2105,2105,200
20231023,113000,357711950,2105,2105,2105,2105,0
20231023,112900,357711950,2105,2110,2110,2105,6000
20231023,112800,345055805,2110,2110,2110,2110,0
20231023,112700,345055805,2110,2110,2110,2110,0
20231023,112600,345055805,2110,2120,2120,2110,1062
20231023,112500,342814505,2115,2115,2115,2115,37
20231023,112400,342736250,2115,2115,2115,2115,0
20231023,112300,342736250,2115,2115,2115,2115,0
20231023,112200,342736250,2115,2115,2115,2115,6652
20231023,112100,328667270,2115,2115,2115,2115,0
20231023,112000,328667270,2115,2115,2115,2115,0
20231023,111900,328667270,2115,2125,2125,2115,10027
20231023,111800,307452055,2125,2125,2125,2125,0
20231023,111700,307452055,2125,2125,2130,2125,65
20231023,111600,307313885,2130,2130,2130,2130,9
20231023,111500,307294715,2125,2125,2125,2125,1500
20231023,111400,304107215,2130,2125,2130,2125,4
20231023,111300,304098710,2120,2120,2120,2120,200
20231023,111200,303674710,2125,2125,2125,2125,550
20231023,111100,302505960,2125,2125,2125,2125,4468
20231023,111000,293011460,2125,2125,2125,2125,0
20231023,110900,293011460,2125,2125,2125,2125,60
20231023,110800,292883960,2125,2125,2125,2125,0
20231023,110700,292883960,2125,2125,2125,2125,800
20231023,110600,291183960,2125,2120,2125,2120,39
20231023,110500,291101260,2115,2115,2115,2115,1
20231023,110400,291099145,2120,2120,2120,2120,154
20231023,110300,290772665,2120,2120,2120,2115,2150
20231023,110200,286224665,2120,2120,2120,2120,190
20231023,110100,285821865,2120,2120,2120,2120,1575
20231023,110000,282482865,2120,2120,2120,2120,1896
20231023,105900,278463345,2120,2120,2120,2120,0
20231023,105800,278463345,2120,2120,2120,2120,0
20231023,105700,278463345,2120,2120,2120,2120,0
20231023,105600,278463345,2120,2120,2120,2120,10
20231023,105500,278442145,2115,2115,2115,2115,0
20231023,105400,278442145,2115,2115,2115,2115,0
20231023,105300,278442145,2115,2115,2115,2115,4
20231023,105200,278433685,2120,2120,2120,2120,33
20231023,105100,278363725,2115,2115,2115,2115,4
20231023,105000,278355265,2115,2120,2125,2115,6987
20231023,104900,263538390,2120,2120,2120,2120,13
20231023,104800,263510830,2120,2120,2120,2115,272
20231023,104700,262935190,2120,2120,2120,2120,0
20231023,104600,262935190,2120,2120,2120,2120,19
20231023,104500,262894910,2120,2120,2120,2120,140
20231023,104400,262598110,2120,2120,2120,2120,401
20231023,104300,261747990,2120,2120,2120,2120,5
20231023,104200,261737390,2120,2120,2120,2120,50
20231023,104100,261631390,2120,2120,2120,2120,1035
20231023,104000,259437190,2125,2125,2125,2125,5
20231023,103900,259426565,2120,2120,2120,2120,0
20231023,103800,259426565,2120,2120,2120,2120,0
20231023,103700,259426565,2120,2120,2120,2120,1
20231023,103600,259424445,2120,2120,2120,2120,0
20231023,103500,259424445,2120,2120,2125,2120,1586
20231023,103400,256061975,2120,2120,2120,2120,0
20231023,103300,256061975,2120,2120,2120,2120,0
20231023,103200,256061975,2120,2120,2120,2120,0
20231023,103100,256061975,2120,2120,2120,2120,51
20231023,103000,255953855,2120,2115,2120,2115,1500
20231023,102900,252778855,2115,2115,2115,2115,0
20231023,102800,252778855,2115,2115,2115,2115,0
20231023,102700,252778855,2115,2115,2115,2115,0
20231023,102600,252778855,2115,2120,2120,2115,2059
20231023,102500,248423970,2120,2120,2120,2120,0
20231023,102400,248423970,2120,2120,2120,2120,0
20231023,102300,248423970,2120,2120,2120,2120,6
20231023,102200,248411250,2115,2115,2115,2115,0
20231023,102100,248411250,2115,2115,2115,2115,200
20231023,102000,247988250,2115,2115,2115,2115,1100
20231023,101900,245661750,2120,2120,2120,2120,20
20231023,101800,245619350,2120,2120,2120,2120,1250
20231023,101700,242969350,2115,2120,2120,2115,1227
20231023,101600,240374220,2115,2115,2115,2115,0
20231023,101500,240374220,2115,2115,2115,2115,100
20231023,101400,240162720,2115,2115,2115,2115,75
20231023,101300,240004095,2115,2115,2115,2115,5
20231023,101200,239993520,2120,2120,2120,2120,1000
20231023,101100,237873520,2115,2115,2115,2115,19
20231023,101000,237833335,2115,2115,2115,2115,11
20231023,100900,237810070,2130,2130,2130,2130,0
20231023,100800,237810070,2130,2130,2130,2130,57
20231023,100700,237688660,2130,2130,2130,2130,168
20231023,100600,237330820,2130,2130,2130,2130,20
20231023,100500,237288220,2130,2130,2130,2130,1000
20231023,100400,235158220,2130,2130,2130,2130,100
20231023,100300,234945220,2110,2110,2110,2110,69
20231023,100200,234799630,2110,2115,2115,2110,2986
20231023,100100,228492160,2115,2120,2120,2115,2014
20231023,100000,224224980,2120,2120,2120,2120,500
20231023,095900,223164980,2120,2125,2125,2120,502
20231023,095800,222099960,2125,2125,2125,2125,100
20231023,095700,221887460,2120,2130,2130,2120,3013
20231023,095600,215490060,2125,2130,2130,2125,135
20231023,095500,215203160,2130,2130,2130,2130,1000
20231023,095400,213073160,2125,2125,2125,2125,0
20231023,095300,213073160,2125,2125,2125,2125,20
20231023,095200,213030660,2130,2130,2130,2125,62
20231023,095100,212898605,2125,2125,2125,2125,0
20231023,095000,212898605,2125,2125,2125,2125,0
20231023,094900,212898605,2125,2130,2130,2125,1000
20231023,094800,210771105,2125,2130,2130,2125,200
20231023,094700,210345615,2130,2130,2130,2130,741
20231023,094600,208767285,2120,2120,2120,2120,0
20231023,094500,208767285,2120,2120,2120,2120,1
20231023,094400,208765165,2120,2130,2130,2120,1100
20231023,094300,206432165,2130,2130,2130,2130,114
20231023,094200,206189345,2130,2130,2130,2130,2546
20231023,094100,200766365,2130,2130,2130,2130,0
20231023,094000,200766365,2130,2130,2130,2130,61
20231023,093900,200636435,2120,2130,2130,2120,508
20231023,093800,199558535,2130,2130,2130,2130,216
20231023,093700,199098455,2130,2130,2130,2130,2901
20231023,093600,192919325,2115,2115,2115,2115,1
20231023,093500,192917210,2130,2130,2130,2130,6
20231023,093400,192904430,2120,2120,2120,2120,60
20231023,093300,192777230,2120,2120,2120,2120,1
20231023,093200,192775110,2115,2115,2115,2115,176
20231023,093100,192402870,2100,2100,2100,2100,555
20231023,093000,191237370,2100,2110,2110,2100,27394
20231023,092900,133643590,2110,2110,2110,2110,627
20231023,092800,132320620,2110,2110,2110,2110,2418
20231023,092700,127218640,2115,2115,2115,2115,1060
20231023,092600,124976740,2120,2120,2120,2120,0
20231023,092500,124976740,2120,2120,2120,2120,5
20231023,092400,124966140,2120,2120,2120,2120,0
20231023,092300,124966140,2120,2120,2120,2120,122
20231023,092200,124707500,2120,2110,2120,2105,3038
20231023,092100,118297000,2120,2120,2120,2120,122
20231023,092000,118038360,2120,2120,2120,2120,40
20231023,091900,117953560,2120,2110,2120,2110,1604
20231023,091800,114553110,2120,2125,2125,2120,2176
20231023,091700,109939860,2120,2135,2135,2120,5334
20231023,091600,98615185,2135,2135,2135,2135,1150
20231023,091500,96159935,2135,2150,2150,2135,140
20231023,091400,95860960,2150,2150,2150,2150,32
20231023,091300,95792160,2150,2150,2150,2150,100
20231023,091200,95577160,2150,2145,2150,2140,2292
20231023,091100,90669710,2140,2145,2145,2140,4213
20231023,091000,81650535,2140,2140,2155,2140,3258
20231023,090900,74676640,2140,2125,2160,2125,11442
20231023,090800,50314615,2125,2125,2125,2125,0
20231023,090700,50314615,2125,2110,2125,2105,802
20231023,090600,48622645,2100,2115,2120,2100,3000
20231023,090500,42298895,2120,2115,2120,2115,601
20231023,090400,41027595,2105,2105,2105,2105,1937
20231023,090300,36950210,2105,2125,2125,2105,991
20231023,090200,34853575,2125,2125,2125,2125,2000
20231023,090100,30603575,2125,2125,2130,2125,11369
20231023,090000,6443505,2125,2125,2125,2125,2505