stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231023,190200,62526930010,2945,2945,2945,2945,517493
20231023,190100,62526930010,2945,2945,2945,2945,0
20231023,190000,62526930010,2945,2945,2945,2945,0
20231023,185900,62526930010,2945,2945,2945,2945,0
20231023,185800,62526930010,2945,2945,2945,2945,0
20231023,185700,62526930010,2945,2945,2945,2945,0
20231023,185600,62526930010,2945,2945,2945,2945,0
20231023,185500,62526930010,2945,2945,2945,2945,0
20231023,185400,62526930010,2945,2945,2945,2945,0
20231023,185300,62526930010,2945,2945,2945,2945,0
20231023,185200,62526930010,2945,2945,2945,2945,0
20231023,185100,62526930010,2945,2945,2945,2945,0
20231023,185000,62526930010,2945,2945,2945,2945,0
20231023,184900,62526930010,2945,2945,2945,2945,0
20231023,184800,62526930010,2945,2945,2945,2945,0
20231023,184700,62526930010,2945,2945,2945,2945,0
20231023,184600,62526930010,2945,2945,2945,2945,0
20231023,184500,62526930010,2945,2945,2945,2945,0
20231023,184400,62526930010,2945,2945,2945,2945,0
20231023,184300,62526930010,2945,2945,2945,2945,0
20231023,184200,62526930010,2945,2945,2945,2945,0
20231023,184100,62526930010,2945,2945,2945,2945,0
20231023,184000,62526930010,2945,2945,2945,2945,0
20231023,183900,62526930010,2945,2945,2945,2945,0
20231023,183800,62526930010,2945,2945,2945,2945,0
20231023,183700,62526930010,2945,2945,2945,2945,0
20231023,183600,62526930010,2945,2945,2945,2945,0
20231023,183500,62526930010,2945,2945,2945,2945,0
20231023,183400,62526930010,2945,2945,2945,2945,0
20231023,183300,62526930010,2945,2945,2945,2945,0
20231023,183200,62526930010,2945,2945,2945,2945,517493
20231023,183100,62526930010,2945,2945,2945,2945,0
20231023,183000,62526930010,2945,2945,2945,2945,0
20231023,182900,62526930010,2945,2945,2945,2945,0
20231023,182800,62526930010,2945,2945,2945,2945,0
20231023,182700,62526930010,2945,2945,2945,2945,0
20231023,182600,62526930010,2945,2945,2945,2945,0
20231023,182500,62526930010,2945,2945,2945,2945,0
20231023,182400,62526930010,2945,2945,2945,2945,0
20231023,182300,62526930010,2945,2945,2945,2945,0
20231023,182200,62526930010,2945,2945,2945,2945,0
20231023,182100,62526930010,2945,2945,2945,2945,0
20231023,182000,62526930010,2945,2945,2945,2945,0
20231023,181900,62526930010,2945,2945,2945,2945,0
20231023,181800,62526930010,2945,2945,2945,2945,0
20231023,181700,62526930010,2945,2945,2945,2945,0
20231023,181600,62526930010,2945,2945,2945,2945,0
20231023,181500,62526930010,2945,2945,2945,2945,0
20231023,181400,62526930010,2945,2945,2945,2945,0
20231023,181300,62526930010,2945,2945,2945,2945,0
20231023,181200,62526930010,2945,2945,2945,2945,0
20231023,181100,62526930010,2945,2945,2945,2945,0
20231023,181000,62526930010,2945,2945,2945,2945,0
20231023,180900,62526930010,2945,2945,2945,2945,0
20231023,180800,62526930010,2945,2945,2945,2945,0
20231023,180700,62526930010,2945,2945,2945,2945,0
20231023,180600,62526930010,2945,2945,2945,2945,0
20231023,180500,62526930010,2945,2945,2945,2945,0
20231023,180400,62526930010,2945,2945,2945,2945,0
20231023,180300,62526930010,2945,2945,2945,2945,0
20231023,180200,62526930010,2945,2945,2945,2945,517493
20231023,180100,62526930010,2945,2945,2945,2945,0
20231023,180000,62526930010,2945,2945,2945,2945,0
20231023,175900,62526930010,2945,2945,2945,2945,0
20231023,175800,62526930010,2945,2945,2945,2945,0
20231023,175700,62526930010,2945,2945,2945,2945,0
20231023,175600,62526930010,2945,2945,2945,2945,0
20231023,175500,62526930010,2945,2945,2945,2945,0
20231023,175400,62526930010,2945,2945,2945,2945,0
20231023,175300,62526930010,2945,2945,2945,2945,0
20231023,175200,62526930010,2945,2945,2945,2945,0
20231023,175100,62526930010,2945,2945,2945,2945,0
20231023,175000,62526930010,2945,2945,2945,2945,0
20231023,174900,62526930010,2945,2945,2945,2945,0
20231023,174800,62526930010,2945,2945,2945,2945,0
20231023,174700,62526930010,2945,2945,2945,2945,0
20231023,174600,62526930010,2945,2945,2945,2945,0
20231023,174500,62526930010,2945,2945,2945,2945,0
20231023,174400,62526930010,2945,2945,2945,2945,0
20231023,174300,62526930010,2945,2945,2945,2945,0
20231023,174200,62526930010,2945,2945,2945,2945,0
20231023,174100,62526930010,2945,2945,2945,2945,0
20231023,174000,62526930010,2945,2945,2945,2945,0
20231023,173900,62526930010,2945,2945,2945,2945,0
20231023,173800,62526930010,2945,2945,2945,2945,0
20231023,173700,62526930010,2945,2945,2945,2945,0
20231023,173600,62526930010,2945,2945,2945,2945,0
20231023,173500,62526930010,2945,2945,2945,2945,0
20231023,173400,62526930010,2945,2945,2945,2945,0
20231023,173300,62526930010,2945,2945,2945,2945,0
20231023,173200,62526930010,2945,2945,2945,2945,517493
20231023,173100,62526930010,2945,2945,2945,2945,0
20231023,173000,62526930010,2945,2945,2945,2945,0
20231023,172900,62526930010,2945,2945,2945,2945,0
20231023,172800,62526930010,2945,2945,2945,2945,0
20231023,172700,62526930010,2945,2945,2945,2945,0
20231023,172600,62526930010,2945,2945,2945,2945,0
20231023,172500,62526930010,2945,2945,2945,2945,0
20231023,172400,62526930010,2945,2945,2945,2945,0
20231023,172300,62526930010,2945,2945,2945,2945,0
20231023,172200,62526930010,2945,2945,2945,2945,0
20231023,172100,62526930010,2945,2945,2945,2945,0
20231023,172000,62526930010,2945,2945,2945,2945,0
20231023,171900,62526930010,2945,2945,2945,2945,0
20231023,171800,62526930010,2945,2945,2945,2945,0
20231023,171700,62526930010,2945,2945,2945,2945,0
20231023,171600,62526930010,2945,2945,2945,2945,0
20231023,171500,62526930010,2945,2945,2945,2945,0
20231023,171400,62526930010,2945,2945,2945,2945,0
20231023,171300,62526930010,2945,2945,2945,2945,0
20231023,171200,62526930010,2945,2945,2945,2945,0
20231023,171100,62526930010,2945,2945,2945,2945,0
20231023,171000,62526930010,2945,2945,2945,2945,0
20231023,170900,62526930010,2945,2945,2945,2945,0
20231023,170800,62526930010,2945,2945,2945,2945,0
20231023,170700,62526930010,2945,2945,2945,2945,0
20231023,170600,62526930010,2945,2945,2945,2945,0
20231023,170500,62526930010,2945,2945,2945,2945,0
20231023,170400,62526930010,2945,2945,2945,2945,0
20231023,170300,62526930010,2945,2945,2945,2945,0
20231023,170200,62526930010,2945,2945,2945,2945,517493
20231023,170100,62526930010,2945,2945,2945,2945,0
20231023,170000,62526930010,2945,2945,2945,2945,0
20231023,165900,62526930010,2945,2945,2945,2945,0
20231023,165800,62526930010,2945,2945,2945,2945,0
20231023,165700,62526930010,2945,2945,2945,2945,0
20231023,165600,62526930010,2945,2945,2945,2945,0
20231023,165500,62526930010,2945,2945,2945,2945,0
20231023,165400,62526930010,2945,2945,2945,2945,0
20231023,165300,62526930010,2945,2945,2945,2945,0
20231023,165200,62526930010,2945,2945,2945,2945,0
20231023,165100,62526930010,2945,2945,2945,2945,0
20231023,165000,62526930010,2945,2945,2945,2945,0
20231023,164900,62526930010,2945,2945,2945,2945,0
20231023,164800,62526930010,2945,2945,2945,2945,0
20231023,164700,62526930010,2945,2945,2945,2945,0
20231023,164600,62526930010,2945,2945,2945,2945,0
20231023,164500,62526930010,2945,2945,2945,2945,0
20231023,164400,62526930010,2945,2945,2945,2945,0
20231023,164300,62526930010,2945,2945,2945,2945,0
20231023,164200,62526930010,2945,2945,2945,2945,0
20231023,164100,62526930010,2945,2945,2945,2945,0
20231023,164000,62526930010,2945,2945,2945,2945,0
20231023,163900,62526930010,2945,2945,2945,2945,0
20231023,163800,62526930010,2945,2945,2945,2945,0
20231023,163700,62526930010,2945,2945,2945,2945,0
20231023,163600,62526930010,2945,2945,2945,2945,0
20231023,163500,62526930010,2945,2945,2945,2945,0
20231023,163400,62526930010,2945,2945,2945,2945,0
20231023,163300,62526930010,2945,2945,2945,2945,0
20231023,163200,62526930010,2945,2945,2945,2945,517493
20231023,163100,62526930010,2945,2945,2945,2945,0
20231023,163000,62526930010,2945,2945,2945,2945,0
20231023,162900,62526930010,2945,2945,2945,2945,0
20231023,162800,62526930010,2945,2945,2945,2945,0
20231023,162700,62526930010,2945,2945,2945,2945,0
20231023,162600,62526930010,2945,2945,2945,2945,0
20231023,162500,62526930010,2945,2945,2945,2945,0
20231023,162400,62526930010,2945,2945,2945,2945,0
20231023,162300,62526930010,2945,2945,2945,2945,0
20231023,162200,62526930010,2945,2945,2945,2945,0
20231023,162100,62526930010,2945,2945,2945,2945,0
20231023,162000,62526930010,2945,2945,2945,2945,0
20231023,161900,62526930010,2945,2945,2945,2945,0
20231023,161800,62526930010,2945,2945,2945,2945,0
20231023,161700,62526930010,2945,2945,2945,2945,0
20231023,161600,62526930010,2945,2945,2945,2945,0
20231023,161500,62526930010,2945,2945,2945,2945,0
20231023,161400,62526930010,2945,2945,2945,2945,0
20231023,161300,62526930010,2945,2945,2945,2945,0
20231023,161200,62526930010,2945,2945,2945,2945,0
20231023,161100,62526930010,2945,2945,2945,2945,0
20231023,161000,62526930010,2945,2945,2945,2945,0
20231023,160900,62526930010,2945,2945,2945,2945,0
20231023,160800,62526930010,2945,2945,2945,2945,0
20231023,160700,62526930010,2945,2945,2945,2945,0
20231023,160600,62526930010,2945,2945,2945,2945,0
20231023,160500,62526930010,2945,2945,2945,2945,0
20231023,160400,62526930010,2945,2945,2945,2945,0
20231023,160300,62526930010,2945,2945,2945,2945,0
20231023,160200,62526930010,2945,2945,2945,2945,517493
20231023,160100,62526930010,2945,2945,2945,2945,0
20231023,160000,62526930010,2945,2945,2945,2945,0
20231023,155900,62526930010,2945,2945,2945,2945,0
20231023,155800,62526930010,2945,2945,2945,2945,0
20231023,155700,62526930010,2945,2945,2945,2945,0
20231023,155600,62526930010,2945,2945,2945,2945,0
20231023,155500,62526930010,2945,2945,2945,2945,0
20231023,155400,62526930010,2945,2945,2945,2945,0
20231023,155300,62526930010,2945,2945,2945,2945,0
20231023,155200,62526930010,2945,2945,2945,2945,0
20231023,155100,62526930010,2945,2945,2945,2945,0
20231023,155000,62526930010,2945,2945,2945,2945,0
20231023,154900,62526930010,2945,2945,2945,2945,0
20231023,154800,62526930010,2945,2945,2945,2945,0
20231023,154700,62526930010,2945,2945,2945,2945,0
20231023,154600,62526930010,2945,2945,2945,2945,0
20231023,154500,62526930010,2945,2945,2945,2945,0
20231023,154400,62526930010,2945,2945,2945,2945,0
20231023,154300,62526930010,2945,2945,2945,2945,0
20231023,154200,62526930010,2945,2945,2945,2945,0
20231023,154100,62526930010,2945,2945,2945,2945,0
20231023,154000,62526930010,2945,2945,2945,2945,0
20231023,153900,62526930010,2945,2945,2945,2945,0
20231023,153800,62526930010,2945,2945,2945,2945,0
20231023,153700,62526930010,2945,2945,2945,2945,0
20231023,153600,62526930010,2945,2945,2945,2945,0
20231023,153500,62526930010,2945,2945,2945,2945,0
20231023,153400,62526930010,2945,2945,2945,2945,0
20231023,153300,62526930010,2945,2945,2945,2945,0
20231023,153200,62526930010,2945,2945,2945,2945,517493
20231023,153100,62526930010,2945,2945,2945,2945,0
20231023,153000,62526930010,2945,2945,2945,2945,517493
20231023,152900,61002913125,2945,2945,2945,2945,0
20231023,152800,61002913125,2945,2945,2945,2945,0
20231023,152700,61002913125,2945,2945,2945,2945,0
20231023,152600,61002913125,2945,2945,2945,2945,0
20231023,152500,61002913125,2945,2945,2945,2945,0
20231023,152400,61002913125,2945,2945,2945,2945,0
20231023,152300,61002913125,2945,2945,2945,2945,0
20231023,152200,61002913125,2945,2945,2945,2945,0
20231023,152100,61002913125,2945,2945,2945,2945,0
20231023,152000,61002913125,2945,2945,2945,2945,0
20231023,151900,61002913125,2945,2940,2960,2900,492435
20231023,151800,59561657605,2930,2935,2960,2920,276161
20231023,151700,58749590230,2930,2950,2960,2920,194834
20231023,151600,58176810675,2940,2955,2980,2925,367560
20231023,151500,57093271100,2955,2980,2995,2940,360798
20231023,151400,56023820440,2975,3010,3015,2975,515290
20231023,151300,54479443225,3015,3015,3015,3015,0
20231023,151200,54479443225,3015,2975,3015,2970,555461
20231023,151100,52815317415,2975,2915,2980,2900,783892
20231023,151000,50505132780,2910,2820,2930,2820,560472
20231023,150900,48890339410,2820,2825,2830,2800,76930
20231023,150800,48673992515,2825,2830,2835,2810,56269
20231023,150700,48515184285,2830,2790,2830,2790,178454
20231023,150600,48013860195,2795,2755,2800,2745,129646
20231023,150500,47654441225,2755,2750,2760,2735,136691
20231023,150400,47279394535,2755,2775,2775,2750,69344
20231023,150300,47087936830,2770,2780,2780,2750,185185
20231023,150200,46576445125,2775,2775,2785,2770,64680
20231023,150100,46396945025,2775,2805,2805,2775,82914
20231023,150000,46166006170,2790,2805,2825,2785,73358
20231023,145900,45960434700,2810,2820,2825,2790,65661
20231023,145800,45776137105,2820,2845,2850,2810,97471
20231023,145700,45500596055,2850,2825,2860,2825,121924
20231023,145600,45153935440,2830,2840,2845,2815,65131
20231023,145500,44969593850,2840,2845,2850,2815,104676
20231023,145400,44673174440,2850,2790,2855,2785,203213
20231023,145300,44102090550,2790,2780,2795,2765,112350
20231023,145200,43789631760,2785,2825,2830,2770,325911
20231023,145100,42879296530,2830,2890,2895,2815,311448
20231023,145000,41993031165,2890,2885,2895,2880,53399
20231023,144900,41838802395,2885,2890,2895,2870,78802
20231023,144800,41611900410,2890,2885,2910,2880,63463
20231023,144700,41428031795,2885,2890,2905,2865,124389
20231023,144600,41069393440,2890,2915,2915,2890,117110
20231023,144500,40729383145,2910,2885,2930,2885,287223
20231023,144400,39892691450,2890,2900,2905,2865,119792
20231023,144300,39547344395,2900,2875,2910,2875,165349
20231023,144200,39069054825,2875,2890,2910,2875,156816
20231023,144100,38615388320,2885,2890,2900,2870,183619
20231023,144000,38086112180,2900,2905,2920,2890,219090
20231023,143900,37450591370,2920,2930,2940,2905,261604
20231023,143800,36685404825,2930,2920,2950,2890,479590
20231023,143700,35281926180,2920,2860,2920,2855,529598
20231023,143600,33746165805,2855,2830,2860,2825,77126
20231023,143500,33526966185,2830,2830,2845,2830,42911
20231023,143400,33405297745,2840,2840,2845,2810,127463
20231023,143300,33044985015,2825,2845,2850,2820,123220
20231023,143200,32695523345,2850,2850,2900,2830,221517
20231023,143100,32059665780,2850,2855,2855,2830,86212
20231023,143000,31814548270,2850,2850,2875,2835,203947
20231023,142900,31233268405,2855,2885,2890,2850,156972
20231023,142800,30782940860,2890,2890,2915,2875,197956
20231023,142700,30209957640,2895,2890,2930,2880,367083
20231023,142600,29143857650,2890,2875,2920,2855,451881
20231023,142500,27837313465,2875,2840,2900,2820,300794
20231023,142400,26975020670,2840,2850,2855,2810,109337
20231023,142300,26665173225,2850,2860,2875,2835,128228
20231023,142200,26298991410,2860,2865,2895,2845,442727
20231023,142100,25026871130,2865,2830,2880,2785,320855
20231023,142000,24116793715,2830,2745,2845,2740,308453
20231023,141900,23249020790,2735,2765,2765,2735,68573
20231023,141800,23060314405,2765,2755,2765,2750,66064
20231023,141700,22878059660,2745,2735,2755,2725,62012
20231023,141600,22707949985,2730,2730,2740,2725,56662
20231023,141500,22553259125,2730,2745,2765,2725,107638
20231023,141400,22257733760,2745,2745,2755,2725,128643
20231023,141300,21905418295,2740,2780,2780,2725,224763
20231023,141200,21287664865,2765,2805,2810,2755,172041
20231023,141100,20809966340,2805,2810,2815,2790,97587
20231023,141000,20536720560,2810,2815,2825,2795,97048
20231023,140900,20264405240,2815,2810,2815,2795,99205
20231023,140800,19986365525,2805,2815,2820,2785,178407
20231023,140700,19486590005,2810,2815,2880,2800,359354
20231023,140600,18464894665,2815,2810,2845,2800,205393
20231023,140500,17886155475,2810,2840,2850,2810,105638
20231023,140400,17587550380,2835,2880,2890,2820,336077
20231023,140300,16629233105,2880,2855,2880,2825,330410
20231023,140200,15686395130,2850,2810,2865,2810,513705
20231023,140100,14228722990,2810,2735,2840,2735,666839
20231023,140000,12361681610,2740,2735,2750,2710,143930
20231023,135900,11968801695,2725,2770,2780,2720,364197
20231023,135800,10962752775,2770,2745,2780,2725,336941
20231023,135700,10035809445,2760,2760,2760,2760,0
20231023,135600,10035809445,2760,2680,2760,2675,216536
20231023,135500,9445366460,2675,2670,2685,2660,50579
20231023,135400,9310140045,2670,2680,2690,2665,46220
20231023,135300,9186375275,2695,2655,2695,2650,88941
20231023,135200,8948365460,2650,2645,2670,2640,64364
20231023,135100,8777324800,2645,2620,2650,2615,34137
20231023,135000,8687612725,2635,2635,2635,2615,45944
20231023,134900,8567031520,2635,2645,2650,2635,42426
20231023,134800,8454879810,2645,2615,2655,2615,58917
20231023,134700,8299638090,2615,2630,2650,2610,49587
20231023,134600,8169284035,2630,2660,2665,2610,141242
20231023,134500,7797629335,2660,2675,2705,2655,147279
20231023,134400,7403196490,2675,2705,2705,2650,134358
20231023,134300,7044407090,2705,2665,2720,2660,346352
20231023,134200,6111687570,2670,2615,2735,2610,512551
20231023,134100,4737293190,2595,2560,2630,2560,28829
20231023,134000,4662564165,2555,2560,2565,2550,5605
20231023,133900,4648250950,2555,2565,2565,2555,15353
20231023,133800,4608966345,2575,2580,2585,2560,22001
20231023,133700,4552470950,2585,2560,2585,2540,28559
20231023,133600,4479307370,2560,2600,2655,2545,153079
20231023,133500,4079706390,2590,2615,2615,2570,68026
20231023,133400,3903267325,2615,2535,2660,2530,224551
20231023,133300,3319264460,2535,2540,2540,2520,19921
20231023,133200,3268968280,2535,2560,2560,2525,31324
20231023,133100,3189410785,2560,2540,2615,2535,84745
20231023,133000,2969904315,2540,2525,2540,2525,4287
20231023,132900,2959038695,2525,2525,2525,2525,102
20231023,132800,2958781145,2520,2520,2525,2520,361
20231023,132700,2957870870,2525,2520,2525,2520,391
20231023,132600,2956885505,2520,2520,2520,2515,92
20231023,132500,2956653670,2515,2520,2520,2515,775
20231023,132400,2954704490,2520,2520,2525,2520,3130
20231023,132300,2946816855,2520,2525,2525,2520,511
20231023,132200,2945529080,2520,2520,2520,2520,3689
20231023,132100,2936232800,2520,2525,2525,2520,588
20231023,132000,2934750785,2525,2525,2525,2525,1015
20231023,131900,2932187910,2525,2525,2525,2525,1
20231023,131800,2932185385,2525,2525,2525,2520,287
20231023,131700,2931462085,2520,2520,2520,2520,100
20231023,131600,2931210085,2535,2520,2535,2520,2100
20231023,131500,2925897665,2520,2520,2520,2520,0
20231023,131400,2925897665,2520,2520,2520,2520,588
20231023,131300,2924415905,2520,2520,2520,2520,696
20231023,131200,2922661985,2520,2515,2520,2515,561
20231023,131100,2921248565,2515,2520,2520,2510,1014
20231023,131000,2918698595,2515,2520,2520,2515,389
20231023,130900,2917720095,2520,2520,2520,2515,312
20231023,130800,2916935355,2515,2520,2520,2515,15
20231023,130700,2916897580,2520,2515,2525,2510,57
20231023,130600,2916754390,2515,2510,2515,2500,7868
20231023,130500,2897048775,2505,2510,2510,2505,3776
20231023,130400,2887582860,2510,2515,2515,2510,2277
20231023,130300,2881866205,2520,2510,2520,2510,29
20231023,130200,2881793270,2510,2520,2520,2510,851
20231023,130100,2879653445,2515,2520,2520,2515,3345
20231023,130000,2871240750,2515,2530,2530,2515,441
20231023,125900,2870129465,2520,2530,2530,2520,247
20231023,125800,2869506555,2530,2530,2530,2530,0
20231023,125700,2869506555,2530,2530,2530,2520,324
20231023,125600,2868689035,2530,2530,2530,2530,2
20231023,125500,2868683975,2520,2530,2530,2520,1037
20231023,125400,2866069425,2520,2520,2530,2520,902
20231023,125300,2863794355,2525,2525,2525,2525,203
20231023,125200,2863281780,2525,2525,2525,2525,695
20231023,125100,2861526905,2525,2525,2525,2525,83
20231023,125000,2861317330,2530,2525,2530,2525,137
20231023,124900,2860971375,2530,2520,2530,2520,2707
20231023,124800,2854137090,2520,2520,2525,2505,845
20231023,124700,2852018495,2525,2520,2525,2505,4313
20231023,124600,2841186710,2520,2515,2520,2510,3541
20231023,124500,2832294380,2520,2525,2525,2515,2115
20231023,124400,2826967790,2525,2525,2525,2495,59136
20231023,124300,2678791440,2535,2530,2535,2525,1036
20231023,124200,2676170510,2530,2535,2535,2525,12
20231023,124100,2676140130,2535,2540,2540,2520,19306
20231023,124000,2627385600,2545,2550,2550,2530,8975
20231023,123900,2604608785,2555,2555,2555,2555,0
20231023,123800,2604608785,2555,2550,2555,2550,6
20231023,123700,2604593475,2555,2550,2555,2550,904
20231023,123600,2602288270,2555,2560,2560,2555,169
20231023,123500,2601855670,2560,2560,2560,2550,3801
20231023,123400,2592126180,2555,2550,2560,2550,871
20231023,123300,2589902375,2555,2555,2555,2555,4
20231023,123200,2589892155,2555,2550,2555,2550,288
20231023,123100,2589157745,2555,2555,2555,2555,3
20231023,123000,2589150080,2550,2555,2555,2550,10
20231023,122900,2589124570,2560,2565,2565,2560,53
20231023,122800,2588988885,2560,2560,2560,2560,1960
20231023,122700,2583971285,2560,2555,2560,2550,2615
20231023,122600,2577293205,2555,2555,2555,2555,0
20231023,122500,2577293205,2555,2545,2555,2545,196
20231023,122400,2576793495,2545,2545,2545,2545,0
20231023,122300,2576793495,2545,2540,2545,2540,670
20231023,122200,2575091685,2540,2545,2545,2540,2764
20231023,122100,2568057380,2550,2550,2550,2550,583
20231023,122000,2566570730,2550,2550,2550,2550,226
20231023,121900,2565994430,2545,2555,2555,2545,2398
20231023,121800,2559879205,2560,2555,2560,2550,989
20231023,121700,2557349470,2560,2575,2575,2550,3768
20231023,121600,2547707970,2565,2570,2610,2565,7555
20231023,121500,2528167370,2550,2545,2605,2545,28725
20231023,121400,2454163770,2550,2550,2550,2550,0
20231023,121300,2454163770,2550,2550,2550,2550,2
20231023,121200,2454158670,2545,2545,2545,2545,1
20231023,121100,2454156125,2555,2555,2555,2555,0
20231023,121000,2454156125,2555,2545,2555,2545,2632
20231023,120900,2447449655,2545,2550,2560,2545,2684
20231023,120800,2440606690,2560,2555,2565,2555,513
20231023,120700,2439294225,2570,2570,2570,2570,0
20231023,120600,2439294225,2570,2570,2570,2555,938
20231023,120500,2436883750,2570,2555,2570,2555,522
20231023,120400,2435550025,2570,2550,2575,2550,537
20231023,120300,2434172155,2545,2545,2560,2545,841
20231023,120200,2432031795,2545,2550,2550,2545,495
20231023,120100,2430770465,2560,2560,2560,2560,1
20231023,120000,2430767905,2560,2560,2560,2560,1
20231023,115900,2430765345,2560,2550,2560,2550,1004
20231023,115800,2428204815,2560,2550,2560,2550,53
20231023,115700,2428069645,2550,2560,2560,2550,1060
20231023,115600,2425366635,2560,2560,2560,2560,0
20231023,115500,2425366635,2560,2560,2560,2555,177
20231023,115400,2424914300,2565,2560,2565,2560,22
20231023,115300,2424857970,2570,2560,2570,2545,4100
20231023,115200,2414395110,2560,2555,2560,2555,996
20231023,115100,2411846010,2555,2555,2555,2555,0
20231023,115000,2411846010,2555,2555,2555,2555,0
20231023,114900,2411846010,2555,2550,2555,2550,6
20231023,114800,2411830695,2550,2555,2555,2550,12
20231023,114700,2411800040,2545,2550,2550,2545,1619
20231023,114600,2407677885,2550,2550,2550,2545,65
20231023,114500,2407512160,2550,2550,2550,2550,0
20231023,114400,2407512160,2550,2545,2550,2545,861
20231023,114300,2405320910,2550,2550,2550,2550,0
20231023,114200,2405320910,2550,2545,2550,2545,1225
20231023,114100,2402202785,2545,2550,2550,2545,1248
20231023,114000,2399024680,2550,2550,2550,2550,352
20231023,113900,2398127080,2550,2555,2555,2550,511
20231023,113800,2396823975,2555,2550,2555,2550,240
20231023,113700,2396210975,2555,2555,2555,2550,654
20231023,113600,2394542990,2555,2555,2555,2555,66
20231023,113500,2394374360,2560,2560,2560,2560,2
20231023,113400,2394369240,2555,2555,2555,2555,150
20231023,113300,2393985990,2560,2560,2560,2560,168
20231023,113200,2393555910,2560,2570,2570,2560,103
20231023,113100,2393292210,2545,2565,2570,2545,8314
20231023,113000,2372089380,2560,2560,2560,2560,202
20231023,112900,2371572260,2570,2560,2570,2560,172
20231023,112800,2371131920,2560,2565,2570,2560,195
20231023,112700,2370632485,2580,2580,2580,2580,5
20231023,112600,2370619585,2555,2565,2580,2555,1547
20231023,112500,2366655795,2560,2570,2570,2560,7556
20231023,112400,2347308540,2565,2575,2575,2560,7585
20231023,112300,2327822590,2585,2585,2585,2575,206
20231023,112200,2327292120,2575,2585,2585,2575,3572
20231023,112100,2318094200,2575,2575,2585,2575,10
20231023,112000,2318068410,2590,2590,2590,2575,13
20231023,111900,2318034860,2590,2580,2590,2570,2471
20231023,111800,2311654700,2570,2570,2580,2570,4693
20231023,111700,2299593680,2570,2580,2580,2570,333
20231023,111600,2298734550,2580,2570,2580,2570,3871
20231023,111500,2288785390,2570,2585,2585,2570,169
20231023,111400,2288349370,2580,2590,2590,2580,10112
20231023,111300,2262249845,2590,2580,2590,2580,2129
20231023,111200,2256748145,2580,2580,2590,2575,3883
20231023,111100,2246736220,2580,2580,2580,2575,608
20231023,111000,2245167655,2580,2580,2580,2580,600
20231023,110900,2243619655,2585,2585,2590,2580,3554
20231023,110800,2234446875,2590,2600,2605,2590,5324
20231023,110700,2220589395,2605,2585,2605,2585,10716
20231023,110600,2192772015,2590,2580,2590,2580,10120
20231023,110500,2166646990,2585,2585,2585,2585,372
20231023,110400,2165685370,2585,2585,2585,2580,1455
20231023,110300,2161924200,2585,2590,2590,2580,5701
20231023,110200,2147172790,2590,2590,2590,2580,1491
20231023,110100,2143312805,2590,2580,2590,2570,2393
20231023,110000,2137138165,2585,2585,2585,2580,3325
20231023,105900,2128544155,2580,2580,2580,2580,2196
20231023,105800,2122878475,2580,2580,2585,2580,7959
20231023,105700,2102343680,2580,2575,2580,2570,6468
20231023,105600,2085674240,2570,2560,2575,2560,9973
20231023,105500,2060096805,2560,2560,2560,2560,951
20231023,105400,2057662245,2560,2555,2560,2555,1271
20231023,105300,2054411565,2560,2555,2560,2555,215
20231023,105200,2053861965,2555,2555,2555,2555,271
20231023,105100,2053169560,2560,2555,2560,2555,13
20231023,105000,2053136330,2560,2560,2560,2560,1
20231023,104900,2053133770,2555,2560,2560,2555,56
20231023,104800,2052990685,2560,2560,2560,2555,304
20231023,104700,2052212450,2555,2555,2555,2555,1655
20231023,104600,2047983925,2555,2555,2555,2555,78
20231023,104500,2047784635,2555,2555,2555,2550,616
20231023,104400,2046213255,2560,2560,2560,2560,0
20231023,104300,2046213255,2560,2560,2560,2560,2
20231023,104200,2046208135,2555,2560,2560,2555,4
20231023,104100,2046197910,2555,2560,2560,2555,1500
20231023,104000,2042360410,2555,2550,2555,2550,800
20231023,103900,2040318410,2550,2550,2550,2550,101
20231023,103800,2040060860,2560,2550,2560,2550,187
20231023,103700,2039584000,2560,2545,2560,2545,1211
20231023,103600,2036495950,2545,2550,2560,2545,1062
20231023,103500,2033790345,2555,2555,2555,2545,2485
20231023,103400,2027456495,2555,2560,2560,2555,1801
20231023,103300,2022849935,2560,2555,2560,2555,56
20231023,103200,2022706650,2555,2555,2555,2555,1538
20231023,103100,2018777060,2560,2550,2560,2550,459
20231023,103000,2017602690,2550,2560,2560,2550,473
20231023,102900,2016396470,2560,2560,2560,2560,122
20231023,102800,2016084150,2560,2550,2560,2550,5071
20231023,102700,2003110865,2555,2555,2555,2555,20
20231023,102600,2003059765,2555,2555,2555,2555,135
20231023,102500,2002714840,2555,2555,2555,2550,708
20231023,102400,2000909400,2555,2550,2555,2550,55
20231023,102300,2000769125,2560,2560,2560,2550,452
20231023,102200,1999612505,2560,2545,2560,2545,538
20231023,102100,1998237950,2560,2560,2560,2560,10
20231023,102000,1998212350,2560,2550,2560,2545,375
20231023,101900,1997257370,2550,2550,2560,2550,377
20231023,101800,1996296010,2550,2555,2555,2550,126
20231023,101700,1995974675,2560,2545,2560,2545,2534
20231023,101600,1989495570,2560,2560,2560,2560,15
20231023,101500,1989457170,2560,2560,2560,2540,111
20231023,101400,1989173210,2560,2550,2565,2540,4661
20231023,101300,1977279895,2550,2540,2560,2535,111
20231023,101200,1976998315,2535,2545,2545,2515,30357
20231023,101100,1900260795,2560,2545,2560,2545,6375
20231023,101000,1884031215,2560,2560,2560,2550,2462
20231023,100900,1877751775,2565,2565,2565,2545,1101
20231023,100800,1874941020,2570,2545,2570,2545,9764
20231023,100700,1849981950,2545,2540,2550,2540,900
20231023,100600,1847693945,2540,2545,2550,2540,298
20231023,100500,1846935580,2555,2550,2555,2550,4053
20231023,100400,1836580415,2550,2545,2550,2545,2699
20231023,100300,1829704870,2545,2545,2550,2545,251
20231023,100200,1829066060,2545,2535,2545,2530,9562
20231023,100100,1804859655,2535,2545,2550,2535,13518
20231023,100000,1770562120,2545,2550,2550,2545,2454
20231023,095900,1764314185,2560,2550,2560,2550,367
20231023,095800,1763377315,2560,2560,2560,2560,2
20231023,095700,1763372195,2550,2550,2550,2550,100
20231023,095600,1763117195,2550,2550,2560,2550,385
20231023,095500,1762135425,2550,2560,2560,2550,14
20231023,095400,1762099595,2550,2560,2560,2550,1517
20231023,095300,1758231075,2560,2565,2565,2560,991
20231023,095200,1755690510,2560,2555,2560,2545,24874
20231023,095100,1692294955,2555,2550,2555,2545,2300
20231023,095000,1686434270,2550,2565,2565,2550,1052
20231023,094900,1683751655,2565,2560,2565,2550,700
20231023,094800,1681959710,2550,2550,2550,2550,5
20231023,094700,1681946960,2560,2550,2560,2550,2506
20231023,094600,1675550620,2560,2560,2565,2550,955
20231023,094500,1673110760,2550,2550,2550,2550,352
20231023,094400,1672213160,2550,2560,2560,2550,606
20231023,094300,1670662460,2560,2550,2565,2550,4971
20231023,094200,1657986085,2555,2560,2570,2550,12222
20231023,094100,1626767335,2560,2565,2565,2560,1468
20231023,094000,1623003260,2565,2575,2580,2565,8724
20231023,093900,1600599510,2570,2555,2580,2550,12081
20231023,093800,1569600760,2550,2550,2555,2545,2198
20231023,093700,1563993755,2545,2555,2555,2545,2344
20231023,093600,1558018450,2555,2565,2565,2555,623
20231023,093500,1556426130,2545,2565,2565,2545,13163
20231023,093400,1522751905,2570,2560,2570,2560,4526
20231023,093300,1511151515,2565,2580,2585,2555,13318
20231023,093200,1476983325,2585,2595,2595,2580,8124
20231023,093100,1455988505,2590,2595,2595,2590,11791
20231023,093000,1425437420,2595,2625,2625,2595,24569
20231023,092900,1361452250,2620,2620,2630,2595,59811
20231023,092800,1204850750,2620,2565,2625,2565,64875
20231023,092700,1036783390,2560,2570,2570,2560,20726
20231023,092600,983574895,2570,2560,2570,2560,2646
20231023,092500,976795955,2560,2560,2560,2555,41835
20231023,092400,869700720,2555,2555,2560,2550,7455
20231023,092300,850640540,2550,2550,2560,2550,4646
20231023,092200,838776220,2555,2550,2560,2545,16925
20231023,092100,795593725,2550,2545,2555,2540,5962
20231023,092000,780391710,2535,2540,2545,2535,4914
20231023,091900,767913480,2545,2540,2545,2535,307
20231023,091800,767134290,2540,2540,2550,2535,2172
20231023,091700,761618705,2555,2555,2560,2555,7707
20231023,091600,741915235,2550,2535,2550,2535,14090
20231023,091500,706096275,2530,2535,2535,2530,798
20231023,091400,704073355,2535,2525,2535,2510,7459
20231023,091300,685299995,2520,2540,2540,2520,3566
20231023,091200,676302685,2525,2540,2540,2525,1389
20231023,091100,672786660,2540,2540,2540,2530,7700
20231023,091000,653258355,2540,2530,2540,2525,4827
20231023,090900,641043745,2530,2520,2530,2515,2895
20231023,090800,633736370,2515,2515,2530,2515,4332
20231023,090700,622801320,2520,2505,2520,2485,19342
20231023,090600,574537935,2500,2535,2535,2500,15359
20231023,090500,535733975,2535,2550,2565,2535,44595
20231023,090400,422104220,2550,2530,2565,2530,53787
20231023,090300,285423885,2530,2540,2545,2525,18956
20231023,090200,237434835,2540,2560,2560,2540,14016
20231023,090100,201698805,2560,2520,2565,2520,26069
20231023,090000,135376525,2520,2510,2535,2510,45451