stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231006,190300,1664850180,3165,3165,3165,3165,11513
20231006,190200,1664850180,3165,3165,3165,3165,0
20231006,190100,1664850180,3165,3165,3165,3165,0
20231006,190000,1664850180,3165,3165,3165,3165,0
20231006,185900,1664850180,3165,3165,3165,3165,0
20231006,185800,1664850180,3165,3165,3165,3165,0
20231006,185700,1664850180,3165,3165,3165,3165,0
20231006,185600,1664850180,3165,3165,3165,3165,0
20231006,185500,1664850180,3165,3165,3165,3165,0
20231006,185400,1664850180,3165,3165,3165,3165,0
20231006,185300,1664850180,3165,3165,3165,3165,0
20231006,185200,1664850180,3165,3165,3165,3165,0
20231006,185100,1664850180,3165,3165,3165,3165,0
20231006,185000,1664850180,3165,3165,3165,3165,0
20231006,184900,1664850180,3165,3165,3165,3165,0
20231006,184800,1664850180,3165,3165,3165,3165,0
20231006,184700,1664850180,3165,3165,3165,3165,0
20231006,184600,1664850180,3165,3165,3165,3165,0
20231006,184500,1664850180,3165,3165,3165,3165,0
20231006,184400,1664850180,3165,3165,3165,3165,0
20231006,184300,1664850180,3165,3165,3165,3165,0
20231006,184200,1664850180,3165,3165,3165,3165,0
20231006,184100,1664850180,3165,3165,3165,3165,0
20231006,184000,1664850180,3165,3165,3165,3165,0
20231006,183900,1664850180,3165,3165,3165,3165,0
20231006,183800,1664850180,3165,3165,3165,3165,0
20231006,183700,1664850180,3165,3165,3165,3165,0
20231006,183600,1664850180,3165,3165,3165,3165,0
20231006,183500,1664850180,3165,3165,3165,3165,0
20231006,183400,1664850180,3165,3165,3165,3165,0
20231006,183300,1664850180,3165,3165,3165,3165,11513
20231006,183200,1664850180,3165,3165,3165,3165,0
20231006,183100,1664850180,3165,3165,3165,3165,0
20231006,183000,1664850180,3165,3165,3165,3165,0
20231006,182900,1664850180,3165,3165,3165,3165,0
20231006,182800,1664850180,3165,3165,3165,3165,0
20231006,182700,1664850180,3165,3165,3165,3165,0
20231006,182600,1664850180,3165,3165,3165,3165,0
20231006,182500,1664850180,3165,3165,3165,3165,0
20231006,182400,1664850180,3165,3165,3165,3165,0
20231006,182300,1664850180,3165,3165,3165,3165,0
20231006,182200,1664850180,3165,3165,3165,3165,0
20231006,182100,1664850180,3165,3165,3165,3165,0
20231006,182000,1664850180,3165,3165,3165,3165,0
20231006,181900,1664850180,3165,3165,3165,3165,0
20231006,181800,1664850180,3165,3165,3165,3165,0
20231006,181700,1664850180,3165,3165,3165,3165,0
20231006,181600,1664850180,3165,3165,3165,3165,0
20231006,181500,1664850180,3165,3165,3165,3165,0
20231006,181400,1664850180,3165,3165,3165,3165,0
20231006,181300,1664850180,3165,3165,3165,3165,0
20231006,181200,1664850180,3165,3165,3165,3165,0
20231006,181100,1664850180,3165,3165,3165,3165,0
20231006,181000,1664850180,3165,3165,3165,3165,0
20231006,180900,1664850180,3165,3165,3165,3165,0
20231006,180800,1664850180,3165,3165,3165,3165,0
20231006,180700,1664850180,3165,3165,3165,3165,0
20231006,180600,1664850180,3165,3165,3165,3165,0
20231006,180500,1664850180,3165,3165,3165,3165,0
20231006,180400,1664850180,3165,3165,3165,3165,0
20231006,180300,1664850180,3165,3165,3165,3165,11513
20231006,180200,1664850180,3165,3165,3165,3165,0
20231006,180100,1664850180,3165,3165,3165,3165,0
20231006,180000,1664850180,3165,3165,3165,3165,0
20231006,175900,1664850180,3165,3165,3165,3165,0
20231006,175800,1664850180,3165,3165,3165,3165,0
20231006,175700,1664850180,3165,3165,3165,3165,0
20231006,175600,1664850180,3165,3165,3165,3165,0
20231006,175500,1664850180,3165,3165,3165,3165,0
20231006,175400,1664850180,3165,3165,3165,3165,0
20231006,175300,1664850180,3165,3165,3165,3165,0
20231006,175200,1664850180,3165,3165,3165,3165,0
20231006,175100,1664850180,3165,3165,3165,3165,0
20231006,175000,1664850180,3165,3165,3165,3165,0
20231006,174900,1664850180,3165,3165,3165,3165,0
20231006,174800,1664850180,3165,3165,3165,3165,0
20231006,174700,1664850180,3165,3165,3165,3165,0
20231006,174600,1664850180,3165,3165,3165,3165,0
20231006,174500,1664850180,3165,3165,3165,3165,0
20231006,174400,1664850180,3165,3165,3165,3165,0
20231006,174300,1664850180,3165,3165,3165,3165,0
20231006,174200,1664850180,3165,3165,3165,3165,0
20231006,174100,1664850180,3165,3165,3165,3165,0
20231006,174000,1664850180,3165,3165,3165,3165,0
20231006,173900,1664850180,3165,3165,3165,3165,0
20231006,173800,1664850180,3165,3165,3165,3165,0
20231006,173700,1664850180,3165,3165,3165,3165,0
20231006,173600,1664850180,3165,3165,3165,3165,0
20231006,173500,1664850180,3165,3165,3165,3165,0
20231006,173400,1664850180,3165,3165,3165,3165,0
20231006,173300,1664850180,3165,3165,3165,3165,11513
20231006,173200,1664850180,3165,3165,3165,3165,0
20231006,173100,1664850180,3165,3165,3165,3165,0
20231006,173000,1664850180,3165,3165,3165,3165,0
20231006,172900,1664850180,3165,3165,3165,3165,0
20231006,172800,1664850180,3165,3165,3165,3165,0
20231006,172700,1664850180,3165,3165,3165,3165,0
20231006,172600,1664850180,3165,3165,3165,3165,0
20231006,172500,1664850180,3165,3165,3165,3165,0
20231006,172400,1664850180,3165,3165,3165,3165,0
20231006,172300,1664850180,3165,3165,3165,3165,0
20231006,172200,1664850180,3165,3165,3165,3165,0
20231006,172100,1664850180,3165,3165,3165,3165,0
20231006,172000,1664850180,3165,3165,3165,3165,0
20231006,171900,1664850180,3165,3165,3165,3165,0
20231006,171800,1664850180,3165,3165,3165,3165,0
20231006,171700,1664850180,3165,3165,3165,3165,0
20231006,171600,1664850180,3165,3165,3165,3165,0
20231006,171500,1664850180,3165,3165,3165,3165,0
20231006,171400,1664850180,3165,3165,3165,3165,0
20231006,171300,1664850180,3165,3165,3165,3165,0
20231006,171200,1664850180,3165,3165,3165,3165,0
20231006,171100,1664850180,3165,3165,3165,3165,0
20231006,171000,1664850180,3165,3165,3165,3165,0
20231006,170900,1664850180,3165,3165,3165,3165,0
20231006,170800,1664850180,3165,3165,3165,3165,0
20231006,170700,1664850180,3165,3165,3165,3165,0
20231006,170600,1664850180,3165,3165,3165,3165,0
20231006,170500,1664850180,3165,3165,3165,3165,0
20231006,170400,1664850180,3165,3165,3165,3165,0
20231006,170300,1664850180,3165,3165,3165,3165,11513
20231006,170200,1664850180,3165,3165,3165,3165,0
20231006,170100,1664850180,3165,3165,3165,3165,0
20231006,170000,1664850180,3165,3165,3165,3165,0
20231006,165900,1664850180,3165,3165,3165,3165,0
20231006,165800,1664850180,3165,3165,3165,3165,0
20231006,165700,1664850180,3165,3165,3165,3165,0
20231006,165600,1664850180,3165,3165,3165,3165,0
20231006,165500,1664850180,3165,3165,3165,3165,0
20231006,165400,1664850180,3165,3165,3165,3165,0
20231006,165300,1664850180,3165,3165,3165,3165,0
20231006,165200,1664850180,3165,3165,3165,3165,0
20231006,165100,1664850180,3165,3165,3165,3165,0
20231006,165000,1664850180,3165,3165,3165,3165,0
20231006,164900,1664850180,3165,3165,3165,3165,0
20231006,164800,1664850180,3165,3165,3165,3165,0
20231006,164700,1664850180,3165,3165,3165,3165,0
20231006,164600,1664850180,3165,3165,3165,3165,0
20231006,164500,1664850180,3165,3165,3165,3165,0
20231006,164400,1664850180,3165,3165,3165,3165,0
20231006,164300,1664850180,3165,3165,3165,3165,0
20231006,164200,1664850180,3165,3165,3165,3165,0
20231006,164100,1664850180,3165,3165,3165,3165,0
20231006,164000,1664850180,3165,3165,3165,3165,0
20231006,163900,1664850180,3165,3165,3165,3165,0
20231006,163800,1664850180,3165,3165,3165,3165,0
20231006,163700,1664850180,3165,3165,3165,3165,0
20231006,163600,1664850180,3165,3165,3165,3165,0
20231006,163500,1664850180,3165,3165,3165,3165,0
20231006,163400,1664850180,3165,3165,3165,3165,0
20231006,163300,1664850180,3165,3165,3165,3165,11513
20231006,163200,1664850180,3165,3165,3165,3165,0
20231006,163100,1664850180,3165,3165,3165,3165,0
20231006,163000,1664850180,3165,3165,3165,3165,0
20231006,162900,1664850180,3165,3165,3165,3165,0
20231006,162800,1664850180,3165,3165,3165,3165,0
20231006,162700,1664850180,3165,3165,3165,3165,0
20231006,162600,1664850180,3165,3165,3165,3165,0
20231006,162500,1664850180,3165,3165,3165,3165,0
20231006,162400,1664850180,3165,3165,3165,3165,0
20231006,162300,1664850180,3165,3165,3165,3165,0
20231006,162200,1664850180,3165,3165,3165,3165,0
20231006,162100,1664850180,3165,3165,3165,3165,0
20231006,162000,1664850180,3165,3165,3165,3165,0
20231006,161900,1664850180,3165,3165,3165,3165,0
20231006,161800,1664850180,3165,3165,3165,3165,0
20231006,161700,1664850180,3165,3165,3165,3165,0
20231006,161600,1664850180,3165,3165,3165,3165,0
20231006,161500,1664850180,3165,3165,3165,3165,0
20231006,161400,1664850180,3165,3165,3165,3165,0
20231006,161300,1664850180,3165,3165,3165,3165,0
20231006,161200,1664850180,3165,3165,3165,3165,0
20231006,161100,1664850180,3165,3165,3165,3165,0
20231006,161000,1664850180,3165,3165,3165,3165,0
20231006,160900,1664850180,3165,3165,3165,3165,0
20231006,160800,1664850180,3165,3165,3165,3165,0
20231006,160700,1664850180,3165,3165,3165,3165,0
20231006,160600,1664850180,3165,3165,3165,3165,0
20231006,160500,1664850180,3165,3165,3165,3165,0
20231006,160400,1664850180,3165,3165,3165,3165,0
20231006,160300,1664850180,3165,3165,3165,3165,11513
20231006,160200,1664850180,3165,3165,3165,3165,0
20231006,160100,1664850180,3165,3165,3165,3165,0
20231006,160000,1664850180,3165,3165,3165,3165,0
20231006,155900,1664850180,3165,3165,3165,3165,0
20231006,155800,1664850180,3165,3165,3165,3165,0
20231006,155700,1664850180,3165,3165,3165,3165,0
20231006,155600,1664850180,3165,3165,3165,3165,0
20231006,155500,1664850180,3165,3165,3165,3165,0
20231006,155400,1664850180,3165,3165,3165,3165,0
20231006,155300,1664850180,3165,3165,3165,3165,0
20231006,155200,1664850180,3165,3165,3165,3165,0
20231006,155100,1664850180,3165,3165,3165,3165,0
20231006,155000,1664850180,3165,3165,3165,3165,0
20231006,154900,1664850180,3165,3165,3165,3165,0
20231006,154800,1664850180,3165,3165,3165,3165,0
20231006,154700,1664850180,3165,3165,3165,3165,0
20231006,154600,1664850180,3165,3165,3165,3165,0
20231006,154500,1664850180,3165,3165,3165,3165,0
20231006,154400,1664850180,3165,3165,3165,3165,0
20231006,154300,1664850180,3165,3165,3165,3165,0
20231006,154200,1664850180,3165,3165,3165,3165,0
20231006,154100,1664850180,3165,3165,3165,3165,0
20231006,154000,1664850180,3165,3165,3165,3165,0
20231006,153900,1664850180,3165,3165,3165,3165,0
20231006,153800,1664850180,3165,3165,3165,3165,0
20231006,153700,1664850180,3165,3165,3165,3165,0
20231006,153600,1664850180,3165,3165,3165,3165,0
20231006,153500,1664850180,3165,3165,3165,3165,0
20231006,153400,1664850180,3165,3165,3165,3165,0
20231006,153300,1664850180,3165,3165,3165,3165,11513
20231006,153200,1664850180,3165,3165,3165,3165,0
20231006,153100,1664850180,3165,3165,3165,3165,0
20231006,153000,1664850180,3165,3165,3165,3165,11513
20231006,152900,1628411535,3170,3170,3170,3170,0
20231006,152800,1628411535,3170,3170,3170,3170,0
20231006,152700,1628411535,3170,3170,3170,3170,0
20231006,152600,1628411535,3170,3170,3170,3170,0
20231006,152500,1628411535,3170,3170,3170,3170,0
20231006,152400,1628411535,3170,3170,3170,3170,0
20231006,152300,1628411535,3170,3170,3170,3170,0
20231006,152200,1628411535,3170,3170,3170,3170,0
20231006,152100,1628411535,3170,3170,3170,3170,0
20231006,152000,1628411535,3170,3170,3170,3170,0
20231006,151900,1628411535,3170,3170,3170,3150,4030
20231006,151800,1615687110,3175,3175,3175,3165,811
20231006,151700,1613112980,3175,3175,3175,3175,0
20231006,151600,1613112980,3175,3170,3175,3170,1530
20231006,151500,1608262865,3175,3175,3175,3165,1167
20231006,151400,1604565220,3180,3170,3180,3165,2879
20231006,151300,1595434935,3165,3170,3170,3165,14
20231006,151200,1595390595,3165,3170,3170,3155,2229
20231006,151100,1588337915,3175,3170,3175,3170,554
20231006,151000,1586581730,3175,3175,3180,3165,3438
20231006,150900,1575671510,3180,3160,3180,3155,1248
20231006,150800,1571712560,3165,3175,3175,3160,78
20231006,150700,1571465830,3165,3175,3175,3165,1170
20231006,150600,1567761780,3175,3175,3175,3175,315
20231006,150500,1566761655,3180,3175,3180,3175,1170
20231006,150400,1563046900,3170,3175,3175,3170,508
20231006,150300,1561436510,3175,3175,3175,3175,362
20231006,150200,1560287160,3175,3170,3175,3165,773
20231006,150100,1557840450,3175,3175,3180,3175,2020
20231006,150000,1551426915,3175,3155,3180,3150,1006
20231006,145900,1548254990,3180,3175,3180,3155,2406
20231006,145800,1540623935,3180,3180,3180,3160,3056
20231006,145700,1530917055,3170,3180,3180,3160,2147
20231006,145600,1524121195,3170,3180,3180,3170,9
20231006,145500,1524092590,3180,3180,3185,3175,782
20231006,145400,1521609675,3185,3175,3185,3160,2290
20231006,145300,1514331975,3175,3180,3180,3160,10556
20231006,145200,1480816725,3185,3180,3185,3180,313
20231006,145100,1479821380,3180,3180,3180,3180,629
20231006,145000,1477821160,3180,3175,3180,3175,103
20231006,144900,1477494125,3180,3180,3180,3175,403
20231006,144800,1476214585,3175,3160,3180,3160,630
20231006,144700,1474216555,3180,3180,3180,3180,1
20231006,144600,1474213375,3160,3175,3180,3160,3030
20231006,144500,1464596780,3175,3175,3180,3175,319
20231006,144400,1463582445,3180,3165,3180,3160,794
20231006,144300,1461070935,3180,3175,3180,3175,1788
20231006,144200,1455394030,3180,3180,3180,3175,25
20231006,144100,1455314645,3175,3160,3180,3160,204
20231006,144000,1454667120,3160,3165,3175,3160,2448
20231006,143900,1446923030,3170,3170,3170,3170,30
20231006,143800,1446827930,3165,3165,3165,3165,500
20231006,143700,1445245430,3165,3170,3170,3165,966
20231006,143600,1442185720,3175,3180,3180,3175,778
20231006,143500,1439715430,3180,3180,3180,3180,2810
20231006,143400,1430779630,3190,3190,3190,3190,34
20231006,143300,1430671170,3180,3185,3190,3180,517
20231006,143200,1429024125,3190,3180,3190,3180,1099
20231006,143100,1425529275,3185,3190,3190,3185,109
20231006,143000,1425181575,3180,3185,3185,3180,101
20231006,142900,1424860165,3185,3180,3185,3180,2000
20231006,142800,1418490395,3180,3185,3185,3180,526
20231006,142700,1416816085,3185,3185,3185,3185,224
20231006,142600,1416102645,3185,3185,3185,3185,7
20231006,142500,1416080350,3180,3185,3185,3180,12
20231006,142400,1416042180,3185,3185,3185,3185,136
20231006,142300,1415609020,3185,3180,3185,3180,533
20231006,142200,1413912570,3180,3190,3190,3175,1184
20231006,142100,1410148245,3190,3190,3190,3190,4
20231006,142000,1410135485,3185,3180,3185,3180,196
20231006,141900,1409511810,3185,3185,3185,3185,5
20231006,141800,1409495885,3185,3185,3185,3180,44
20231006,141700,1409355935,3185,3185,3185,3185,20
20231006,141600,1409292235,3185,3180,3185,3180,31
20231006,141500,1409193650,3180,3180,3180,3180,75
20231006,141400,1408955150,3180,3180,3180,3180,491
20231006,141300,1407393770,3180,3185,3185,3180,12
20231006,141200,1407355600,3185,3185,3185,3185,6
20231006,141100,1407336490,3185,3185,3185,3185,396
20231006,141000,1406075230,3185,3185,3185,3180,206
20231006,140900,1405419600,3185,3185,3185,3185,0
20231006,140800,1405419600,3185,3190,3190,3185,3096
20231006,140700,1395557145,3190,3185,3190,3185,3594
20231006,140600,1384098215,3185,3185,3185,3180,1036
20231006,140500,1380802700,3185,3180,3185,3175,160
20231006,140400,1380293975,3180,3180,3180,3180,1201
20231006,140300,1376474795,3180,3170,3180,3170,401
20231006,140200,1375200625,3170,3170,3170,3170,635
20231006,140100,1373187675,3170,3170,3170,3170,3
20231006,140000,1373178165,3170,3180,3180,3170,117
20231006,135900,1372806395,3180,3170,3180,3170,488
20231006,135800,1371257545,3170,3175,3180,3170,367
20231006,135700,1370090825,3180,3180,3180,3175,91
20231006,135600,1369801715,3170,3175,3175,3170,790
20231006,135500,1367293495,3170,3170,3170,3170,320
20231006,135400,1366279095,3170,3170,3170,3170,19
20231006,135300,1366218865,3170,3170,3170,3170,97
20231006,135200,1365911375,3170,3170,3170,3170,8
20231006,135100,1365886015,3170,3170,3170,3170,52
20231006,135000,1365721175,3175,3170,3175,3170,111
20231006,134900,1365369255,3175,3175,3175,3170,2391
20231006,134800,1357778745,3175,3175,3175,3175,3044
20231006,134700,1348114045,3175,3175,3175,3175,300
20231006,134600,1347161545,3175,3175,3175,3175,0
20231006,134500,1347161545,3175,3175,3175,3175,166
20231006,134400,1346634495,3175,3175,3175,3175,1
20231006,134300,1346631320,3175,3175,3175,3175,199
20231006,134200,1345999495,3175,3180,3180,3175,501
20231006,134100,1344407395,3180,3180,3180,3180,0
20231006,134000,1344407395,3180,3180,3185,3180,383
20231006,133900,1343189450,3185,3180,3185,3180,10
20231006,133800,1343157645,3185,3185,3185,3185,50
20231006,133700,1342998395,3180,3180,3180,3180,500
20231006,133600,1341408395,3180,3175,3180,3175,295
20231006,133500,1340471110,3180,3180,3180,3180,4
20231006,133400,1340458390,3180,3180,3180,3180,34
20231006,133300,1340350270,3180,3185,3185,3180,359
20231006,133200,1339207005,3185,3180,3185,3175,95
20231006,133100,1338905235,3180,3175,3180,3175,320
20231006,133000,1337889135,3175,3180,3180,3175,1431
20231006,132900,1333345660,3185,3185,3185,3185,10
20231006,132800,1333313810,3185,3185,3185,3185,661
20231006,132700,1331208525,3185,3190,3190,3175,5107
20231006,132600,1314969240,3190,3185,3190,3185,301
20231006,132500,1314010545,3185,3170,3185,3170,956
20231006,132400,1310968250,3185,3180,3185,3160,1763
20231006,132300,1305378760,3180,3175,3180,3175,61
20231006,132200,1305185080,3180,3185,3185,3180,99
20231006,132100,1304870250,3180,3190,3190,3180,262
20231006,132000,1304037070,3180,3180,3180,3180,122
20231006,131900,1303649110,3190,3190,3190,3190,0
20231006,131800,1303649110,3190,3185,3190,3185,206
20231006,131700,1302992985,3190,3190,3190,3190,2
20231006,131600,1302986605,3190,3180,3190,3175,14
20231006,131500,1302942095,3175,3195,3195,3175,629
20231006,131400,1300944940,3195,3175,3195,3175,153
20231006,131300,1300456145,3180,3195,3195,3180,3335
20231006,131200,1289843520,3190,3195,3195,3190,21
20231006,131100,1289776430,3195,3190,3195,3190,2
20231006,131000,1289770045,3195,3190,3195,3190,105
20231006,130900,1289435085,3195,3195,3195,3195,200
20231006,130800,1288796085,3195,3190,3195,3190,1001
20231006,130700,1285602890,3195,3200,3200,3195,1097
20231006,130600,1282097925,3200,3195,3200,3195,553
20231006,130500,1280331035,3195,3195,3195,3195,4
20231006,130400,1280318255,3195,3195,3195,3190,16
20231006,130300,1280267185,3195,3195,3195,3195,13
20231006,130200,1280225650,3195,3200,3200,3195,522
20231006,130100,1278556570,3200,3200,3200,3195,57
20231006,130000,1278374440,3195,3195,3195,3190,158
20231006,125900,1277870190,3195,3195,3195,3195,148
20231006,125800,1277397330,3195,3195,3195,3195,119
20231006,125700,1277017125,3200,3200,3200,3200,630
20231006,125600,1275001125,3200,3190,3200,3190,1306
20231006,125500,1270826090,3195,3195,3200,3195,1315
20231006,125400,1266624615,3200,3200,3200,3200,453
20231006,125300,1265175015,3195,3195,3200,3195,71
20231006,125200,1264948165,3200,3200,3200,3200,31
20231006,125100,1264848965,3200,3200,3205,3200,198
20231006,125000,1264215350,3200,3205,3210,3200,4104
20231006,124900,1251077035,3210,3205,3210,3205,375
20231006,124800,1249874590,3200,3210,3210,3200,6177
20231006,124700,1230078190,3215,3200,3215,3200,3986
20231006,124600,1217294110,3200,3205,3205,3200,101
20231006,124500,1216970905,3200,3195,3200,3195,1385
20231006,124400,1212540135,3200,3200,3200,3195,159
20231006,124300,1212031920,3200,3200,3205,3200,49
20231006,124200,1211875115,3200,3205,3205,3200,233
20231006,124100,1211129415,3205,3210,3210,3200,729
20231006,124000,1208790355,3210,3200,3210,3200,189
20231006,123900,1208185175,3210,3200,3210,3200,13468
20231006,123800,1165055990,3200,3195,3200,3195,1266
20231006,123700,1161009260,3195,3185,3195,3185,2912
20231006,123600,1151719250,3190,3190,3190,3190,113
20231006,123500,1151358780,3190,3190,3190,3185,120
20231006,123400,1150976025,3190,3190,3190,3190,0
20231006,123300,1150976025,3190,3185,3190,3185,1864
20231006,123200,1145039180,3180,3175,3180,3170,3473
20231006,123100,1134004135,3175,3175,3175,3160,305
20231006,123000,1133039910,3165,3165,3165,3165,101
20231006,122900,1132720245,3175,3170,3175,3170,1016
20231006,122800,1129498660,3170,3170,3170,3155,4490
20231006,122700,1115319840,3175,3175,3175,3175,91
20231006,122600,1115030915,3175,3175,3175,3170,291
20231006,122500,1114107005,3170,3170,3170,3170,2
20231006,122400,1114100665,3175,3165,3175,3160,872
20231006,122300,1111343205,3165,3165,3165,3165,470
20231006,122200,1109855655,3175,3175,3175,3175,1
20231006,122100,1109852480,3165,3165,3165,3165,0
20231006,122000,1109852480,3165,3170,3175,3165,418
20231006,121900,1108528195,3175,3175,3175,3175,1
20231006,121800,1108525020,3170,3170,3170,3170,200
20231006,121700,1107891020,3170,3170,3175,3170,61
20231006,121600,1107697635,3170,3175,3175,3170,513
20231006,121500,1106071225,3175,3175,3175,3175,172
20231006,121400,1105525125,3180,3180,3180,3180,0
20231006,121300,1105525125,3180,3180,3180,3180,6
20231006,121200,1105506045,3180,3180,3180,3180,0
20231006,121100,1105506045,3180,3180,3180,3180,1
20231006,121000,1105502865,3175,3175,3180,3175,933
20231006,120900,1102540585,3180,3180,3180,3180,0
20231006,120800,1102540585,3180,3180,3180,3180,3
20231006,120700,1102531045,3180,3180,3180,3180,36
20231006,120600,1102416565,3180,3185,3185,3180,101
20231006,120500,1102095380,3175,3185,3185,3175,111
20231006,120400,1101742935,3185,3185,3185,3185,2
20231006,120300,1101736565,3185,3185,3185,3185,0
20231006,120200,1101736565,3185,3185,3185,3185,0
20231006,120100,1101736565,3185,3180,3185,3180,957
20231006,120000,1098693295,3175,3170,3175,3165,568
20231006,115900,1096890680,3175,3170,3175,3170,576
20231006,115800,1095062070,3175,3175,3175,3175,0
20231006,115700,1095062070,3175,3175,3175,3175,1
20231006,115600,1095058895,3175,3170,3175,3170,75
20231006,115500,1094820815,3170,3170,3170,3170,0
20231006,115400,1094820815,3170,3170,3170,3170,10
20231006,115300,1094789115,3175,3175,3175,3175,7
20231006,115200,1094766890,3175,3175,3175,3175,31
20231006,115100,1094668465,3175,3175,3175,3175,1
20231006,115000,1094665290,3160,3160,3160,3160,296
20231006,114900,1093729930,3165,3165,3165,3165,641
20231006,114800,1091701165,3175,3170,3180,3155,806
20231006,114700,1089156620,3180,3165,3180,3165,824
20231006,114600,1086548645,3170,3170,3170,3170,465
20231006,114500,1085074595,3180,3180,3180,3180,0
20231006,114400,1085074595,3180,3180,3180,3180,0
20231006,114300,1085074595,3180,3180,3180,3180,7
20231006,114200,1085052335,3170,3170,3180,3170,21
20231006,114100,1084985735,3170,3180,3180,3170,30
20231006,114000,1084890385,3180,3175,3180,3170,1334
20231006,113900,1080648960,3180,3175,3180,3175,331
20231006,113800,1079596745,3175,3175,3175,3175,12
20231006,113700,1079558645,3175,3175,3175,3175,52
20231006,113600,1079393545,3180,3180,3180,3180,115
20231006,113500,1079027845,3180,3165,3180,3165,176
20231006,113400,1078469310,3180,3180,3180,3180,0
20231006,113300,1078469310,3180,3180,3180,3180,1
20231006,113200,1078466130,3180,3180,3180,3180,48
20231006,113100,1078313490,3180,3165,3180,3165,9
20231006,113000,1078284960,3180,3165,3180,3165,102
20231006,112900,1077962115,3175,3170,3175,3170,532
20231006,112800,1076274425,3165,3165,3165,3165,23
20231006,112700,1076201630,3165,3165,3165,3165,0
20231006,112600,1076201630,3165,3165,3165,3165,104
20231006,112500,1075872470,3165,3160,3165,3160,127
20231006,112400,1075471145,3165,3160,3165,3135,1051
20231006,112300,1072173295,3160,3155,3160,3140,16
20231006,112200,1072122870,3160,3160,3160,3160,15
20231006,112100,1072075470,3160,3150,3165,3135,11573
20231006,112000,1035717125,3150,3155,3165,3150,3830
20231006,111900,1023652280,3155,3170,3170,3155,3163
20231006,111800,1013672940,3165,3165,3165,3160,5890
20231006,111700,995041545,3165,3165,3165,3165,30
20231006,111600,994946595,3165,3160,3165,3160,10
20231006,111500,994914950,3170,3170,3170,3170,8
20231006,111400,994889590,3175,3175,3175,3175,0
20231006,111300,994889590,3175,3180,3180,3145,13035
20231006,111200,953786425,3165,3165,3165,3165,41
20231006,111100,953656660,3165,3170,3170,3165,1149
20231006,111000,950014400,3170,3175,3175,3170,101
20231006,110900,949694045,3175,3180,3180,3175,1152
20231006,110800,946031335,3185,3180,3185,3180,64
20231006,110700,945827500,3185,3180,3185,3180,537
20231006,110600,944117335,3185,3180,3190,3180,197
20231006,110500,943490330,3180,3185,3185,3180,5000
20231006,110400,927574260,3190,3190,3190,3190,100
20231006,110300,927255260,3190,3190,3190,3190,13
20231006,110200,927213790,3190,3190,3190,3190,110
20231006,110100,926862890,3190,3190,3190,3190,0
20231006,110000,926862890,3190,3185,3190,3185,220
20231006,105900,926162180,3190,3190,3190,3190,4
20231006,105800,926149420,3190,3190,3190,3190,4
20231006,105700,926136660,3190,3185,3190,3180,85
20231006,105600,925866005,3185,3190,3190,3185,1139
20231006,105500,922235710,3195,3190,3195,3190,2091
20231006,105400,915565415,3195,3195,3195,3195,530
20231006,105300,913872065,3190,3190,3190,3190,1300
20231006,105200,909725065,3180,3190,3190,3180,188
20231006,105100,909127215,3190,3190,3190,3190,2
20231006,105000,909120835,3190,3185,3190,3180,180
20231006,104900,908548235,3185,3185,3185,3185,2559
20231006,104800,900397820,3185,3185,3185,3185,1002
20231006,104700,897206450,3185,3190,3190,3185,1973
20231006,104600,890921655,3190,3190,3190,3190,1
20231006,104500,890918465,3185,3190,3195,3185,980
20231006,104400,887789045,3190,3200,3200,3190,5503
20231006,104300,870226630,3200,3200,3200,3195,2288
20231006,104200,862910405,3200,3205,3210,3200,129
20231006,104100,862496845,3210,3210,3215,3205,1426
20231006,104000,857914460,3215,3200,3215,3200,3462
20231006,103900,846832630,3215,3200,3215,3200,3359
20231006,103800,836060395,3200,3190,3210,3190,7217
20231006,103700,812978375,3190,3190,3190,3190,100
20231006,103600,812659375,3190,3195,3195,3190,71
20231006,103500,812432830,3195,3200,3200,3195,79
20231006,103400,812180320,3200,3200,3200,3200,528
20231006,103300,810490720,3200,3200,3200,3200,140
20231006,103200,810042720,3200,3200,3200,3200,966
20231006,103100,806951520,3200,3200,3200,3200,546
20231006,103000,805204320,3205,3200,3205,3200,453
20231006,102900,803754715,3205,3205,3205,3205,886
20231006,102800,800915085,3200,3205,3205,3200,452
20231006,102700,799466435,3205,3200,3205,3200,1515
20231006,102600,794616680,3190,3200,3200,3190,2638
20231006,102500,786187800,3200,3200,3200,3200,500
20231006,102400,784587800,3200,3200,3200,3200,0
20231006,102300,784587800,3200,3200,3200,3190,1242
20231006,102200,780613700,3200,3200,3200,3190,239
20231006,102100,779849160,3195,3190,3195,3185,4965
20231006,102000,764015465,3195,3185,3195,3185,1271
20231006,101900,759959035,3200,3200,3200,3200,0
20231006,101800,759959035,3200,3200,3200,3200,11
20231006,101700,759923835,3200,3190,3200,3180,1474
20231006,101600,755229540,3200,3200,3200,3200,122
20231006,101500,754839140,3200,3200,3205,3200,77
20231006,101400,754592735,3205,3200,3205,3200,1102
20231006,101300,751066325,3205,3195,3205,3195,1787
20231006,101200,745348420,3200,3195,3200,3190,2388
20231006,101100,737719150,3195,3200,3205,3195,356
20231006,101000,736580595,3200,3190,3200,3185,1171
20231006,100900,732834465,3200,3200,3200,3190,1665
20231006,100800,727517415,3200,3200,3200,3195,610
20231006,100700,725565915,3195,3200,3200,3195,215
20231006,100600,724878970,3205,3205,3205,3205,297
20231006,100500,723927085,3205,3175,3210,3175,10652
20231006,100400,689888270,3180,3180,3180,3180,1106
20231006,100300,686371190,3185,3185,3185,3185,1
20231006,100200,686368005,3180,3180,3180,3180,728
20231006,100100,684052965,3175,3175,3175,3175,247
20231006,100000,683268740,3180,3180,3195,3180,695
20231006,095900,681057075,3195,3195,3200,3180,9888
20231006,095800,649507235,3195,3190,3195,3190,2734
20231006,095700,640777875,3190,3185,3190,3185,1648
20231006,095600,635525985,3185,3180,3185,3180,1012
20231006,095500,632307820,3175,3175,3175,3175,0
20231006,095400,632307820,3175,3175,3175,3175,3
20231006,095300,632298295,3170,3180,3180,3170,3372
20231006,095200,621603560,3180,3195,3195,3180,1561
20231006,095100,616628180,3195,3195,3195,3195,2048
20231006,095000,610084820,3195,3180,3195,3180,3183
20231006,094900,599934000,3185,3170,3190,3165,9902
20231006,094800,568495520,3170,3170,3170,3170,29
20231006,094700,568403590,3170,3170,3170,3170,2
20231006,094600,568397250,3165,3155,3175,3155,3036
20231006,094500,558792530,3155,3155,3155,3150,120
20231006,094400,558414005,3165,3155,3165,3155,1203
20231006,094300,554618515,3155,3165,3165,3155,959
20231006,094200,551590075,3160,3175,3175,3160,3436
20231006,094100,540707160,3175,3175,3175,3175,522
20231006,094000,539049810,3175,3170,3175,3165,3036
20231006,093900,529426255,3180,3180,3180,3170,1557
20231006,093800,524480355,3180,3180,3180,3180,101
20231006,093700,524159175,3180,3180,3180,3175,707
20231006,093600,521912415,3180,3180,3180,3175,2872
20231006,093500,512786955,3180,3175,3185,3175,1741
20231006,093400,507245845,3175,3175,3180,3175,704
20231006,093300,505009690,3180,3190,3190,3180,272
20231006,093200,504144650,3190,3195,3200,3175,4983
20231006,093100,488288085,3200,3200,3200,3180,1788
20231006,093000,482588790,3200,3190,3200,3180,11740
20231006,092900,445191695,3200,3185,3205,3185,8173
20231006,092800,419087170,3185,3180,3185,3175,1369
20231006,092700,414733420,3185,3180,3185,3180,78
20231006,092600,414485145,3185,3190,3190,3175,789
20231006,092500,411972140,3190,3160,3190,3160,10117
20231006,092400,379767080,3175,3170,3175,3170,1205
20231006,092300,375947210,3170,3175,3175,3170,301
20231006,092200,374993025,3175,3170,3175,3170,402
20231006,092100,373718190,3180,3160,3185,3160,8786
20231006,092000,345818685,3160,3150,3160,3150,319
20231006,091900,344812465,3150,3150,3160,3150,254
20231006,091800,344012315,3160,3160,3175,3160,3606
20231006,091700,332615705,3160,3180,3180,3160,2627
20231006,091600,324286035,3180,3180,3185,3160,8365
20231006,091500,297727075,3185,3180,3190,3175,4637
20231006,091400,282959135,3180,3160,3185,3160,3236
20231006,091300,272684035,3165,3165,3175,3165,2033
20231006,091200,266242340,3175,3160,3175,3160,672
20231006,091100,264113150,3160,3170,3185,3160,7116
20231006,091000,241484360,3180,3170,3180,3160,2129
20231006,090900,234730565,3170,3145,3170,3130,10298
20231006,090800,202202590,3145,3150,3150,3130,3226
20231006,090700,192100700,3150,3130,3155,3130,5678
20231006,090600,174286125,3130,3170,3170,3130,6470
20231006,090500,153976640,3130,3135,3170,3130,4332
20231006,090400,140337375,3130,3110,3130,3105,3353
20231006,090300,129872485,3105,3140,3140,3105,4527
20231006,090200,115753350,3150,3110,3150,3090,6003
20231006,090100,97035295,3115,3060,3130,3045,5632
20231006,090000,79666430,3060,3010,3060,3005,26458