stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231016,190300,1386510705,2970,2970,2970,2970,18113
20231016,190200,1386510705,2970,2970,2970,2970,0
20231016,190100,1386510705,2970,2970,2970,2970,0
20231016,190000,1386510705,2970,2970,2970,2970,0
20231016,185900,1386510705,2970,2970,2970,2970,0
20231016,185800,1386510705,2970,2970,2970,2970,0
20231016,185700,1386510705,2970,2970,2970,2970,0
20231016,185600,1386510705,2970,2970,2970,2970,0
20231016,185500,1386510705,2970,2970,2970,2970,0
20231016,185400,1386510705,2970,2970,2970,2970,0
20231016,185300,1386510705,2970,2970,2970,2970,0
20231016,185200,1386510705,2970,2970,2970,2970,0
20231016,185100,1386510705,2970,2970,2970,2970,0
20231016,185000,1386510705,2970,2970,2970,2970,0
20231016,184900,1386510705,2970,2970,2970,2970,0
20231016,184800,1386510705,2970,2970,2970,2970,0
20231016,184700,1386510705,2970,2970,2970,2970,0
20231016,184600,1386510705,2970,2970,2970,2970,0
20231016,184500,1386510705,2970,2970,2970,2970,0
20231016,184400,1386510705,2970,2970,2970,2970,0
20231016,184300,1386510705,2970,2970,2970,2970,0
20231016,184200,1386510705,2970,2970,2970,2970,0
20231016,184100,1386510705,2970,2970,2970,2970,0
20231016,184000,1386510705,2970,2970,2970,2970,0
20231016,183900,1386510705,2970,2970,2970,2970,0
20231016,183800,1386510705,2970,2970,2970,2970,0
20231016,183700,1386510705,2970,2970,2970,2970,0
20231016,183600,1386510705,2970,2970,2970,2970,0
20231016,183500,1386510705,2970,2970,2970,2970,0
20231016,183400,1386510705,2970,2970,2970,2970,0
20231016,183300,1386510705,2970,2970,2970,2970,18113
20231016,183200,1386510705,2970,2970,2970,2970,0
20231016,183100,1386510705,2970,2970,2970,2970,0
20231016,183000,1386510705,2970,2970,2970,2970,0
20231016,182900,1386510705,2970,2970,2970,2970,0
20231016,182800,1386510705,2970,2970,2970,2970,0
20231016,182700,1386510705,2970,2970,2970,2970,0
20231016,182600,1386510705,2970,2970,2970,2970,0
20231016,182500,1386510705,2970,2970,2970,2970,0
20231016,182400,1386510705,2970,2970,2970,2970,0
20231016,182300,1386510705,2970,2970,2970,2970,0
20231016,182200,1386510705,2970,2970,2970,2970,0
20231016,182100,1386510705,2970,2970,2970,2970,0
20231016,182000,1386510705,2970,2970,2970,2970,0
20231016,181900,1386510705,2970,2970,2970,2970,0
20231016,181800,1386510705,2970,2970,2970,2970,0
20231016,181700,1386510705,2970,2970,2970,2970,0
20231016,181600,1386510705,2970,2970,2970,2970,0
20231016,181500,1386510705,2970,2970,2970,2970,0
20231016,181400,1386510705,2970,2970,2970,2970,0
20231016,181300,1386510705,2970,2970,2970,2970,0
20231016,181200,1386510705,2970,2970,2970,2970,0
20231016,181100,1386510705,2970,2970,2970,2970,0
20231016,181000,1386510705,2970,2970,2970,2970,0
20231016,180900,1386510705,2970,2970,2970,2970,0
20231016,180800,1386510705,2970,2970,2970,2970,0
20231016,180700,1386510705,2970,2970,2970,2970,0
20231016,180600,1386510705,2970,2970,2970,2970,0
20231016,180500,1386510705,2970,2970,2970,2970,0
20231016,180400,1386510705,2970,2970,2970,2970,0
20231016,180300,1386510705,2970,2970,2970,2970,18113
20231016,180200,1386510705,2970,2970,2970,2970,0
20231016,180100,1386510705,2970,2970,2970,2970,0
20231016,180000,1386510705,2970,2970,2970,2970,0
20231016,175900,1386510705,2970,2970,2970,2970,0
20231016,175800,1386510705,2970,2970,2970,2970,0
20231016,175700,1386510705,2970,2970,2970,2970,0
20231016,175600,1386510705,2970,2970,2970,2970,0
20231016,175500,1386510705,2970,2970,2970,2970,0
20231016,175400,1386510705,2970,2970,2970,2970,0
20231016,175300,1386510705,2970,2970,2970,2970,0
20231016,175200,1386510705,2970,2970,2970,2970,0
20231016,175100,1386510705,2970,2970,2970,2970,0
20231016,175000,1386510705,2970,2970,2970,2970,0
20231016,174900,1386510705,2970,2970,2970,2970,0
20231016,174800,1386510705,2970,2970,2970,2970,0
20231016,174700,1386510705,2970,2970,2970,2970,0
20231016,174600,1386510705,2970,2970,2970,2970,0
20231016,174500,1386510705,2970,2970,2970,2970,0
20231016,174400,1386510705,2970,2970,2970,2970,0
20231016,174300,1386510705,2970,2970,2970,2970,0
20231016,174200,1386510705,2970,2970,2970,2970,0
20231016,174100,1386510705,2970,2970,2970,2970,0
20231016,174000,1386510705,2970,2970,2970,2970,0
20231016,173900,1386510705,2970,2970,2970,2970,0
20231016,173800,1386510705,2970,2970,2970,2970,0
20231016,173700,1386510705,2970,2970,2970,2970,0
20231016,173600,1386510705,2970,2970,2970,2970,0
20231016,173500,1386510705,2970,2970,2970,2970,0
20231016,173400,1386510705,2970,2970,2970,2970,0
20231016,173300,1386510705,2970,2970,2970,2970,18113
20231016,173200,1386510705,2970,2970,2970,2970,0
20231016,173100,1386510705,2970,2970,2970,2970,0
20231016,173000,1386510705,2970,2970,2970,2970,0
20231016,172900,1386510705,2970,2970,2970,2970,0
20231016,172800,1386510705,2970,2970,2970,2970,0
20231016,172700,1386510705,2970,2970,2970,2970,0
20231016,172600,1386510705,2970,2970,2970,2970,0
20231016,172500,1386510705,2970,2970,2970,2970,0
20231016,172400,1386510705,2970,2970,2970,2970,0
20231016,172300,1386510705,2970,2970,2970,2970,0
20231016,172200,1386510705,2970,2970,2970,2970,0
20231016,172100,1386510705,2970,2970,2970,2970,0
20231016,172000,1386510705,2970,2970,2970,2970,0
20231016,171900,1386510705,2970,2970,2970,2970,0
20231016,171800,1386510705,2970,2970,2970,2970,0
20231016,171700,1386510705,2970,2970,2970,2970,0
20231016,171600,1386510705,2970,2970,2970,2970,0
20231016,171500,1386510705,2970,2970,2970,2970,0
20231016,171400,1386510705,2970,2970,2970,2970,0
20231016,171300,1386510705,2970,2970,2970,2970,0
20231016,171200,1386510705,2970,2970,2970,2970,0
20231016,171100,1386510705,2970,2970,2970,2970,0
20231016,171000,1386510705,2970,2970,2970,2970,0
20231016,170900,1386510705,2970,2970,2970,2970,0
20231016,170800,1386510705,2970,2970,2970,2970,0
20231016,170700,1386510705,2970,2970,2970,2970,0
20231016,170600,1386510705,2970,2970,2970,2970,0
20231016,170500,1386510705,2970,2970,2970,2970,0
20231016,170400,1386510705,2970,2970,2970,2970,0
20231016,170300,1386510705,2970,2970,2970,2970,18113
20231016,170200,1386510705,2970,2970,2970,2970,0
20231016,170100,1386510705,2970,2970,2970,2970,0
20231016,170000,1386510705,2970,2970,2970,2970,0
20231016,165900,1386510705,2970,2970,2970,2970,0
20231016,165800,1386510705,2970,2970,2970,2970,0
20231016,165700,1386510705,2970,2970,2970,2970,0
20231016,165600,1386510705,2970,2970,2970,2970,0
20231016,165500,1386510705,2970,2970,2970,2970,0
20231016,165400,1386510705,2970,2970,2970,2970,0
20231016,165300,1386510705,2970,2970,2970,2970,0
20231016,165200,1386510705,2970,2970,2970,2970,0
20231016,165100,1386510705,2970,2970,2970,2970,0
20231016,165000,1386510705,2970,2970,2970,2970,0
20231016,164900,1386510705,2970,2970,2970,2970,0
20231016,164800,1386510705,2970,2970,2970,2970,0
20231016,164700,1386510705,2970,2970,2970,2970,0
20231016,164600,1386510705,2970,2970,2970,2970,0
20231016,164500,1386510705,2970,2970,2970,2970,0
20231016,164400,1386510705,2970,2970,2970,2970,0
20231016,164300,1386510705,2970,2970,2970,2970,0
20231016,164200,1386510705,2970,2970,2970,2970,0
20231016,164100,1386510705,2970,2970,2970,2970,0
20231016,164000,1386510705,2970,2970,2970,2970,0
20231016,163900,1386510705,2970,2970,2970,2970,0
20231016,163800,1386510705,2970,2970,2970,2970,0
20231016,163700,1386510705,2970,2970,2970,2970,0
20231016,163600,1386510705,2970,2970,2970,2970,0
20231016,163500,1386510705,2970,2970,2970,2970,0
20231016,163400,1386510705,2970,2970,2970,2970,0
20231016,163300,1386510705,2970,2970,2970,2970,18113
20231016,163200,1386510705,2970,2970,2970,2970,0
20231016,163100,1386510705,2970,2970,2970,2970,0
20231016,163000,1386510705,2970,2970,2970,2970,0
20231016,162900,1386510705,2970,2970,2970,2970,0
20231016,162800,1386510705,2970,2970,2970,2970,0
20231016,162700,1386510705,2970,2970,2970,2970,0
20231016,162600,1386510705,2970,2970,2970,2970,0
20231016,162500,1386510705,2970,2970,2970,2970,0
20231016,162400,1386510705,2970,2970,2970,2970,0
20231016,162300,1386510705,2970,2970,2970,2970,0
20231016,162200,1386510705,2970,2970,2970,2970,0
20231016,162100,1386510705,2970,2970,2970,2970,0
20231016,162000,1386510705,2970,2970,2970,2970,0
20231016,161900,1386510705,2970,2970,2970,2970,0
20231016,161800,1386510705,2970,2970,2970,2970,0
20231016,161700,1386510705,2970,2970,2970,2970,0
20231016,161600,1386510705,2970,2970,2970,2970,0
20231016,161500,1386510705,2970,2970,2970,2970,0
20231016,161400,1386510705,2970,2970,2970,2970,0
20231016,161300,1386510705,2970,2970,2970,2970,0
20231016,161200,1386510705,2970,2970,2970,2970,0
20231016,161100,1386510705,2970,2970,2970,2970,0
20231016,161000,1386510705,2970,2970,2970,2970,0
20231016,160900,1386510705,2970,2970,2970,2970,0
20231016,160800,1386510705,2970,2970,2970,2970,0
20231016,160700,1386510705,2970,2970,2970,2970,0
20231016,160600,1386510705,2970,2970,2970,2970,0
20231016,160500,1386510705,2970,2970,2970,2970,0
20231016,160400,1386510705,2970,2970,2970,2970,0
20231016,160300,1386510705,2970,2970,2970,2970,18113
20231016,160200,1386510705,2970,2970,2970,2970,0
20231016,160100,1386510705,2970,2970,2970,2970,0
20231016,160000,1386510705,2970,2970,2970,2970,0
20231016,155900,1386510705,2970,2970,2970,2970,0
20231016,155800,1386510705,2970,2970,2970,2970,0
20231016,155700,1386510705,2970,2970,2970,2970,0
20231016,155600,1386510705,2970,2970,2970,2970,0
20231016,155500,1386510705,2970,2970,2970,2970,0
20231016,155400,1386510705,2970,2970,2970,2970,0
20231016,155300,1386510705,2970,2970,2970,2970,0
20231016,155200,1386510705,2970,2970,2970,2970,0
20231016,155100,1386510705,2970,2970,2970,2970,0
20231016,155000,1386510705,2970,2970,2970,2970,0
20231016,154900,1386510705,2970,2970,2970,2970,0
20231016,154800,1386510705,2970,2970,2970,2970,0
20231016,154700,1386510705,2970,2970,2970,2970,0
20231016,154600,1386510705,2970,2970,2970,2970,0
20231016,154500,1386510705,2970,2970,2970,2970,0
20231016,154400,1386510705,2970,2970,2970,2970,0
20231016,154300,1386510705,2970,2970,2970,2970,0
20231016,154200,1386510705,2970,2970,2970,2970,0
20231016,154100,1386510705,2970,2970,2970,2970,0
20231016,154000,1386510705,2970,2970,2970,2970,0
20231016,153900,1386510705,2970,2970,2970,2970,0
20231016,153800,1386510705,2970,2970,2970,2970,0
20231016,153700,1386510705,2970,2970,2970,2970,0
20231016,153600,1386510705,2970,2970,2970,2970,0
20231016,153500,1386510705,2970,2970,2970,2970,0
20231016,153400,1386510705,2970,2970,2970,2970,0
20231016,153300,1386510705,2970,2970,2970,2970,18113
20231016,153200,1386510705,2970,2970,2970,2970,0
20231016,153100,1386510705,2970,2970,2970,2970,0
20231016,153000,1386510705,2970,2970,2970,2970,18113
20231016,152900,1332715095,3005,3005,3005,3005,0
20231016,152800,1332715095,3005,3005,3005,3005,0
20231016,152700,1332715095,3005,3005,3005,3005,0
20231016,152600,1332715095,3005,3005,3005,3005,0
20231016,152500,1332715095,3005,3005,3005,3005,0
20231016,152400,1332715095,3005,3005,3005,3005,0
20231016,152300,1332715095,3005,3005,3005,3005,0
20231016,152200,1332715095,3005,3005,3005,3005,0
20231016,152100,1332715095,3005,3005,3005,3005,0
20231016,152000,1332715095,3005,3005,3005,3005,0
20231016,151900,1332715095,3005,2990,3005,2990,132
20231016,151800,1332320345,2985,2990,2990,2970,2029
20231016,151700,1326283845,2990,2980,2990,2980,2383
20231016,151600,1319177485,2985,2985,2985,2985,344
20231016,151500,1318150645,2990,2995,2995,2990,60
20231016,151400,1317970970,2995,2980,2995,2980,129
20231016,151300,1317585050,2980,3005,3005,2980,1250
20231016,151200,1313857200,3005,2990,3010,2990,15
20231016,151100,1313812220,3010,3005,3010,2985,814
20231016,151000,1311382125,3010,3010,3010,3005,334
20231016,150900,1310376790,3010,3005,3010,3005,659
20231016,150800,1308396490,3005,3000,3005,3000,2352
20231016,150700,1301340190,3000,3000,3000,3000,757
20231016,150600,1299069190,3000,2980,3000,2975,2682
20231016,150500,1291057760,2980,2980,2980,2980,200
20231016,150400,1290461760,2980,2980,2980,2980,1001
20231016,150300,1287478780,2975,2990,2990,2975,1625
20231016,150200,1282643840,2990,2980,2990,2980,300
20231016,150100,1281747840,2990,2980,2990,2980,74
20231016,150000,1281527300,2980,2980,2980,2980,91
20231016,145900,1281256120,2980,2980,2980,2980,46
20231016,145800,1281119040,2990,2990,2990,2990,108
20231016,145700,1280796120,2975,2990,2990,2975,145
20231016,145600,1280364715,2975,2975,2975,2975,50
20231016,145500,1280215965,2970,2970,2970,2970,1391
20231016,145400,1276084695,2970,2970,2970,2970,417
20231016,145300,1274846205,2970,2980,2980,2970,4853
20231016,145200,1260410780,2980,2985,2985,2975,932
20231016,145100,1257637045,2980,2980,2980,2980,326
20231016,145000,1256665565,2980,2980,2980,2980,9
20231016,144900,1256638745,2975,2985,2990,2975,405
20231016,144800,1255430115,2985,2990,2995,2985,538
20231016,144700,1253822745,2985,2995,2995,2985,110
20231016,144600,1253493845,2985,2995,2995,2985,45
20231016,144500,1253359120,3000,3000,3000,2975,11
20231016,144400,1253326345,2975,3000,3000,2975,3
20231016,144300,1253317370,2975,2990,2995,2975,1248
20231016,144200,1249599780,3000,3000,3000,2990,66
20231016,144100,1249401790,3000,2990,3000,2990,61
20231016,144000,1249219390,3000,3000,3000,2990,11
20231016,143900,1249186470,3000,2995,3000,2990,154
20231016,143800,1248724740,2995,3000,3000,2990,388
20231016,143700,1247562095,2995,3000,3000,2990,252
20231016,143600,1246806860,3000,2995,3000,2995,112
20231016,143500,1246471410,2990,2990,2990,2990,149
20231016,143400,1246025900,3000,3000,3000,2990,258
20231016,143300,1245254355,2995,2990,3000,2990,89
20231016,143200,1244987830,3000,2995,3000,2990,303
20231016,143100,1244079065,3000,3000,3000,3000,1
20231016,143000,1244076065,2990,3000,3000,2990,13
20231016,142900,1244037145,3000,3000,3000,2980,4
20231016,142800,1244025165,3000,3000,3005,2980,2511
20231016,142700,1236535885,3005,3000,3005,3000,19
20231016,142600,1236478865,3000,2995,3005,2995,35
20231016,142500,1236373920,3005,3005,3005,3000,2213
20231016,142400,1229734890,3000,3005,3010,3000,2124
20231016,142300,1223353005,3010,3005,3010,3005,172
20231016,142200,1222836130,3010,3005,3010,3005,20
20231016,142100,1222776025,3005,3000,3005,3000,487
20231016,142000,1221313455,3005,3005,3005,3005,8
20231016,141900,1221289415,3005,3000,3005,3000,5
20231016,141800,1221274410,3005,3005,3005,3000,46
20231016,141700,1221136380,3000,3000,3000,3000,47
20231016,141600,1220995380,3005,3005,3005,3000,12
20231016,141500,1220959365,3005,3000,3005,3000,1023
20231016,141400,1217886825,3000,3000,3005,3000,616
20231016,141300,1216038815,3000,3005,3005,3000,114
20231016,141200,1215696785,3005,3000,3005,3000,22
20231016,141100,1215630770,3005,3000,3005,3000,193
20231016,141000,1215051755,3005,3005,3010,3000,279
20231016,140900,1214214205,3005,2995,3005,2995,1948
20231016,140800,1208365760,3000,3000,3000,2995,6
20231016,140700,1208347780,3000,3000,3000,2995,120
20231016,140600,1207988345,2995,2995,3000,2995,18
20231016,140500,1207934420,3000,2995,3000,2995,119
20231016,140400,1207578010,3000,3005,3005,2995,24
20231016,140300,1207505995,3005,3000,3005,2995,3220
20231016,140200,1197846080,3000,2995,3000,2995,851
20231016,140100,1195297330,2995,2985,2995,2985,12
20231016,140000,1195261490,2995,2995,2995,2995,200
20231016,135900,1194662490,2995,2985,2995,2985,210
20231016,135800,1194034630,2995,2990,2995,2990,632
20231016,135700,1192144945,2990,2990,2990,2990,1
20231016,135600,1192141955,2985,2990,2990,2985,207
20231016,135500,1191523300,2990,2990,2990,2985,183
20231016,135400,1190977030,2990,2990,2990,2985,13
20231016,135300,1190938210,2985,2990,2990,2985,91
20231016,135200,1190666570,2990,2985,2990,2985,12
20231016,135100,1190630730,2990,2990,2990,2985,102
20231016,135000,1190325755,2990,2990,2990,2990,118
20231016,134900,1189972935,2990,2985,2990,2985,269
20231016,134800,1189169945,2990,2985,2990,2985,173
20231016,134700,1188653535,2990,2980,2990,2980,9
20231016,134600,1188626705,2980,2985,2985,2980,4692
20231016,134500,1174621090,2980,2980,2980,2980,54
20231016,134400,1174460170,2980,2980,2980,2980,18
20231016,134300,1174406530,2980,2980,2980,2980,196
20231016,134200,1173822450,2980,2985,2990,2980,14
20231016,134100,1173780695,2985,2990,2990,2980,40
20231016,134000,1173661295,2995,2980,2995,2980,10
20231016,133900,1173631480,2980,2990,2990,2980,1030
20231016,133800,1170561780,2995,2990,2995,2990,61
20231016,133700,1170379385,2995,2980,2995,2980,1652
20231016,133600,1165447180,2980,2980,2980,2980,4
20231016,133500,1165435260,2980,2980,2990,2980,101
20231016,133400,1165134210,2980,2980,2980,2980,2
20231016,133300,1165128250,2990,2990,2990,2990,0
20231016,133200,1165128250,2990,2990,2990,2980,276
20231016,133100,1164305670,2980,2980,2980,2980,1
20231016,133000,1164302690,2990,2980,2990,2980,37
20231016,132900,1164192150,2990,2980,2990,2980,124
20231016,132800,1163821500,2990,2980,2990,2980,2583
20231016,132700,1156113320,2980,2975,2980,2975,645
20231016,132600,1154194435,2970,2975,2975,2970,97
20231016,132500,1153905865,2975,2975,2980,2975,14
20231016,132400,1153864205,2980,2975,2980,2975,2
20231016,132300,1153858250,2980,2975,2980,2975,10
20231016,132200,1153828490,2980,2975,2980,2975,15
20231016,132100,1153783860,2975,2980,2980,2970,42
20231016,132000,1153658865,2980,2985,2985,2970,17
20231016,131900,1153608285,2970,2970,2970,2970,0
20231016,131800,1153608285,2970,2975,2980,2970,616
20231016,131700,1151773395,2980,2980,2985,2975,391
20231016,131600,1150608265,2985,2980,2985,2980,47
20231016,131500,1150468185,2985,2980,2985,2980,15
20231016,131400,1150423475,2985,2980,2985,2980,25
20231016,131300,1150348965,2990,2990,2990,2975,117
20231016,131200,1149999710,2990,2985,2990,2975,537
20231016,131100,1148399040,2990,2995,2995,2980,20
20231016,131000,1148339330,2980,2990,2995,2980,351
20231016,130900,1147289925,2995,2990,2995,2990,124
20231016,130800,1146919150,2995,2990,2995,2980,249
20231016,130700,1146174735,2990,2980,2990,2980,112
20231016,130600,1145840305,2990,2970,2990,2970,1978
20231016,130500,1139946105,2985,2985,2985,2970,4
20231016,130400,1139934180,2980,2985,2985,2980,1121
20231016,130300,1136592545,2985,2985,2985,2970,7903
20231016,130200,1113107160,2980,2980,2980,2980,1
20231016,130100,1113104180,2985,2980,2985,2970,194
20231016,130000,1112526855,2985,2985,2985,2975,3082
20231016,125900,1103357105,2980,2985,2985,2980,83
20231016,125800,1103109625,2985,2980,2985,2975,833
20231016,125700,1100628415,2985,2980,2985,2980,38
20231016,125600,1100515170,2980,2975,2980,2975,12
20231016,125500,1100479460,2980,2980,2980,2975,209
20231016,125400,1099857640,2980,2980,2980,2975,249
20231016,125300,1099116355,2975,2985,2985,2975,10
20231016,125200,1099086585,2980,2980,2980,2980,186
20231016,125100,1098532305,2980,2975,2990,2975,68
20231016,125000,1098329705,2990,2985,2990,2985,384
20231016,124900,1097181715,2975,2975,2990,2975,1349
20231016,124800,1093165405,2975,2980,2980,2975,2
20231016,124700,1093159450,2980,2980,2985,2980,73
20231016,124600,1092941900,2980,2980,2980,2975,365
20231016,124500,1091854255,2975,2975,2975,2975,45
20231016,124400,1091720380,2980,2975,2980,2975,113
20231016,124300,1091383685,2980,2975,2980,2970,400
20231016,124200,1090195335,2975,2975,2975,2975,32
20231016,124100,1090100135,2970,2970,2980,2970,20
20231016,124000,1090040625,2970,2970,2970,2965,376
20231016,123900,1088925460,2970,2980,2980,2965,739
20231016,123800,1086734135,2970,2970,2970,2965,116
20231016,123700,1086389845,2970,2965,2970,2965,249
20231016,123600,1085651535,2965,2970,2980,2965,85
20231016,123500,1085399075,2970,2970,2970,2970,4
20231016,123400,1085387195,2970,2970,2970,2970,171
20231016,123300,1084879325,2965,2965,2965,2965,101
20231016,123200,1084579860,2965,2965,2975,2965,147
20231016,123100,1084143360,2975,2980,2980,2975,3422
20231016,123000,1073948365,2980,2985,2985,2980,3
20231016,122900,1073939415,2975,2960,2990,2960,12234
20231016,122800,1037524740,2955,2950,2955,2945,6012
20231016,122700,1019812620,2950,2950,2955,2950,110
20231016,122600,1019488115,2955,2950,2955,2950,2665
20231016,122500,1011625540,2950,2955,2955,2950,85
20231016,122400,1011374770,2950,2950,2955,2950,106
20231016,122300,1011062055,2950,2955,2955,2950,3140
20231016,122200,1001796610,2955,2960,2960,2955,2405
20231016,122100,994677855,2960,2960,2960,2960,97
20231016,122000,994390735,2960,2965,2965,2960,330
20231016,121900,993412290,2970,2965,2970,2965,5
20231016,121800,993397460,2965,2960,2965,2960,31
20231016,121700,993305550,2965,2970,2970,2960,34
20231016,121600,993204715,2960,2970,2970,2960,1526
20231016,121500,988674195,2960,2960,2970,2955,1521
20231016,121400,984171965,2960,2955,2960,2955,4
20231016,121300,984160140,2960,2960,2960,2960,622
20231016,121200,982319020,2960,2960,2960,2960,9
20231016,121100,982292380,2960,2955,2960,2955,1661
20231016,121000,977378875,2950,2970,2970,2950,205
20231016,120900,976773165,2955,2955,2955,2955,595
20231016,120800,975014940,2955,2955,2960,2955,2869
20231016,120700,966537040,2955,2960,2960,2955,632
20231016,120600,964666365,2950,2960,2960,2950,3326
20231016,120500,954838070,2960,2960,2960,2950,415
20231016,120400,953609810,2960,2945,2960,2945,808
20231016,120300,951224040,2945,2950,2955,2945,3672
20231016,120200,940393110,2950,2965,2965,2950,7035
20231016,120100,919611205,2965,2965,2965,2965,50
20231016,120000,919462955,2960,2975,2975,2960,30
20231016,115900,919373855,2960,2960,2980,2960,2247
20231016,115800,912722675,2965,2975,2980,2965,14866
20231016,115700,868525220,2975,2980,2980,2975,1022
20231016,115600,865484705,2980,2975,2980,2975,1742
20231016,115500,860302240,2975,2980,2980,2975,517
20231016,115400,858762470,2980,2980,2980,2980,511
20231016,115300,857239690,2980,2975,2980,2975,9
20231016,115200,857212875,2980,2980,2980,2980,1068
20231016,115100,854030235,2975,2975,2975,2975,216
20231016,115000,853387635,2975,2985,2985,2975,45
20231016,114900,853253410,2980,2985,2985,2980,6082
20231016,114800,835128990,2985,2980,2985,2980,845
20231016,114700,832610875,2980,2980,2980,2980,134
20231016,114600,832211555,2985,2985,2990,2980,265
20231016,114500,831420095,2985,2990,2990,2985,1759
20231016,114400,826169455,2990,2985,2990,2985,37
20231016,114300,826058930,2985,2990,2990,2985,9782
20231016,114200,796859285,2985,2990,2990,2985,111
20231016,114100,796527400,2985,2990,2990,2985,209
20231016,114000,795903030,2990,2990,2990,2990,1001
20231016,113900,792910040,2990,2990,2990,2990,337
20231016,113800,791902410,2990,2990,2990,2990,48
20231016,113700,791758890,2990,2995,2995,2990,637
20231016,113600,789851830,2995,2990,2995,2990,113
20231016,113500,789513440,2990,2990,2990,2985,404
20231016,113400,788305700,2990,2990,2990,2990,741
20231016,113300,786090110,2990,2990,2990,2990,709
20231016,113200,783970200,2995,2990,2995,2990,2
20231016,113100,783964215,2985,2985,2985,2985,9
20231016,113000,783937350,2985,2990,2995,2985,2664
20231016,112900,775977850,2995,2990,2995,2990,332
20231016,112800,774983680,2995,2990,2995,2990,806
20231016,112700,772573455,2995,2990,2995,2990,11
20231016,112600,772540535,2985,2990,2990,2985,1329
20231016,112500,768566865,2990,2990,2990,2990,101
20231016,112400,768264875,2995,2990,2995,2990,400
20231016,112300,767068625,2990,2990,2990,2990,0
20231016,112200,767068625,2990,2990,2990,2990,2515
20231016,112100,759548775,2985,2995,2995,2985,13361
20231016,112000,719594690,2995,2990,2995,2990,1003
20231016,111900,716590710,2995,3000,3000,2995,1005
20231016,111800,713579175,2995,2995,3000,2995,933
20231016,111700,710784835,2995,2995,3000,2995,311
20231016,111600,709853385,2995,3000,3000,2990,20
20231016,111500,709793435,2990,3000,3000,2990,283
20231016,111400,708946750,3000,2995,3000,2990,139
20231016,111300,708530475,2995,3000,3000,2990,98
20231016,111200,708237065,2995,2990,2995,2990,311
20231016,111100,707305670,2995,2995,2995,2995,25
20231016,111000,707230795,2995,2990,2995,2990,103
20231016,110900,706922315,2990,2995,2995,2990,329
20231016,110800,705938505,2995,2995,2995,2995,630
20231016,110700,704051655,2990,2995,3000,2990,1269
20231016,110600,700254030,2995,2995,3000,2995,2491
20231016,110500,692793480,3000,2995,3000,2995,4
20231016,110400,692781490,2995,3000,3000,2995,77
20231016,110300,692550855,2995,2995,3000,2995,405
20231016,110200,691337860,2995,2990,2995,2990,266
20231016,110100,690541245,2995,2995,2995,2990,378
20231016,110000,689410000,2990,2990,2995,2990,18
20231016,105900,689356170,2995,3000,3005,2990,153
20231016,105800,688897755,3005,3000,3005,3000,5
20231016,105700,688882735,3000,2995,3000,2995,4720
20231016,105600,674727280,3000,3005,3010,3000,404
20231016,105500,673514840,3005,3000,3005,3000,160
20231016,105400,673034140,3000,2995,3000,2995,2383
20231016,105300,665896855,3000,3000,3000,3000,91
20231016,105200,665623855,3015,3005,3015,3000,180
20231016,105100,665083295,3000,3000,3010,3000,2280
20231016,105000,658242595,3020,3010,3020,3010,1003
20231016,104900,655219925,3000,3020,3025,3000,7141
20231016,104800,633796445,3025,3010,3035,3005,622
20231016,104700,631923765,3010,3005,3010,3005,10685
20231016,104600,599810340,3005,3010,3010,3005,610
20231016,104500,597977240,3010,3010,3010,3005,583
20231016,104400,596222415,3010,3010,3010,3010,452
20231016,104300,594861895,3010,3010,3010,3010,110
20231016,104200,594530795,3010,3015,3015,3010,511
20231016,104100,592990185,3015,3010,3015,3010,236
20231016,104000,592279675,3010,3015,3015,3010,73
20231016,103900,592059890,3015,3010,3015,3010,1088
20231016,103800,588784910,3010,3015,3015,3010,564
20231016,103700,587084455,3015,3020,3020,3015,261
20231016,103600,586297535,3020,3030,3030,3020,6870
20231016,103500,565482200,3030,3030,3030,3030,15
20231016,103400,565436750,3035,3030,3035,3030,244
20231016,103300,564697420,3035,3030,3035,3030,109
20231016,103200,564366950,3035,3035,3035,3035,827
20231016,103100,561857005,3035,3040,3040,3035,206
20231016,103000,561231765,3040,3040,3040,3035,13
20231016,102900,561192285,3040,3035,3040,3035,151
20231016,102800,560733995,3035,3035,3035,3035,435
20231016,102700,559413770,3040,3040,3040,3035,18
20231016,102600,559359090,3035,3035,3040,3030,1555
20231016,102500,554635430,3035,3030,3035,3030,13
20231016,102400,554596035,3035,3030,3035,3030,96
20231016,102300,554305100,3035,3030,3035,3030,201
20231016,102200,553695070,3035,3035,3035,3035,0
20231016,102100,553695070,3035,3030,3035,3030,206
20231016,102000,553070550,3030,3030,3030,3030,3521
20231016,101900,542401920,3030,3040,3040,3030,219
20231016,101800,541737350,3030,3030,3030,3030,3138
20231016,101700,532229210,3035,3040,3040,3035,385
20231016,101600,531060230,3050,3035,3050,3035,8
20231016,101500,531035905,3050,3050,3050,3050,1
20231016,101400,531032855,3055,3055,3055,3035,25
20231016,101300,530956750,3055,3065,3065,3040,1952
20231016,101200,524999575,3065,3065,3065,3065,1
20231016,101100,524996510,3055,3065,3070,3055,558
20231016,101000,523285795,3050,3060,3060,3050,467
20231016,100900,521858165,3055,3050,3055,3050,711
20231016,100800,519689415,3050,3025,3050,3025,3711
20231016,100700,508410750,3025,3020,3025,3020,3252
20231016,100600,498588455,3020,3020,3020,3020,650
20231016,100500,496625455,3025,3025,3025,3025,0
20231016,100400,496625455,3025,3025,3025,3025,20
20231016,100300,496564955,3025,3020,3025,3020,1001
20231016,100200,493541930,3020,3020,3020,3020,150
20231016,100100,493088930,3020,3020,3020,3020,652
20231016,100000,491119890,3020,3015,3020,3000,408
20231016,095900,489893005,3015,3020,3020,3015,3
20231016,095800,489883955,3025,3025,3025,3025,100
20231016,095700,489581455,3025,3030,3030,3025,680
20231016,095600,487523955,3030,3025,3030,3025,101
20231016,095500,487218030,3025,3015,3025,3015,2014
20231016,095400,481138920,3015,3000,3015,3000,1561
20231016,095300,476447305,3010,3010,3010,3000,754
20231016,095200,474181740,3000,3010,3010,3000,282
20231016,095100,473334920,3010,3010,3010,3010,603
20231016,095000,471519890,3010,3000,3010,2995,7979
20231016,094900,447599125,2995,2995,2995,2995,12
20231016,094800,447563185,2990,2995,2995,2990,334
20231016,094700,446563105,2995,2995,2995,2995,230
20231016,094600,445874255,2995,3000,3000,2995,216
20231016,094500,445226260,3005,3000,3005,2990,657
20231016,094400,443256110,3000,2995,3000,2990,600
20231016,094300,441461105,3000,3000,3000,2995,1455
20231016,094200,437102880,3000,3000,3000,2990,1569
20231016,094100,432407845,2990,2990,2990,2990,787
20231016,094000,430054715,2990,3000,3005,2990,5926
20231016,093900,412311310,3005,3010,3010,2995,5522
20231016,093800,395705530,3010,3010,3010,3010,2048
20231016,093700,389541050,3010,3015,3015,3010,250
20231016,093600,388788350,3010,3005,3015,2995,14522
20231016,093500,345218990,3015,3010,3015,3010,2842
20231016,093400,336664560,3010,3010,3010,3010,16
20231016,093300,336616400,3010,3010,3010,3000,1392
20231016,093200,332438310,3000,3000,3000,2995,2901
20231016,093100,323740310,2995,2990,2995,2990,1411
20231016,093000,319520365,3010,3000,3010,2990,5688
20231016,092900,302481655,3010,3015,3015,3005,2087
20231016,092800,296206525,3010,3005,3010,3000,648
20231016,092700,294260955,3015,3010,3015,3000,1816
20231016,092600,288802430,3015,3015,3015,3010,1058
20231016,092500,285617095,3015,3015,3020,3015,1219
20231016,092400,281939650,3000,3000,3020,3000,2349
20231016,092300,274880090,3010,3000,3010,3000,558
20231016,092200,273205520,3000,3000,3000,3000,414
20231016,092100,271963520,3000,3000,3000,3000,1100
20231016,092000,268663520,3000,3000,3010,2995,8050
20231016,091900,244518020,3000,3000,3000,3000,21
20231016,091800,244455020,3000,3000,3010,3000,8147
20231016,091700,220011985,3000,3000,3000,3000,825
20231016,091600,217536985,3000,3020,3020,3000,3655
20231016,091500,206554310,3025,3025,3025,3010,1073
20231016,091400,203314235,3025,3025,3030,3025,265
20231016,091300,202511935,3030,3030,3035,3030,321
20231016,091200,201539300,3015,3015,3035,3015,1916
20231016,091100,195744345,3010,3005,3010,2995,1857
20231016,091000,190159220,3000,2990,3005,2990,1764
20231016,090900,184864995,2995,3010,3010,2990,1264
20231016,090800,181079420,3000,3010,3010,2995,10872
20231016,090700,148464830,3005,3010,3010,3000,5424
20231016,090600,132166350,3010,3015,3015,3000,1360
20231016,090500,128075830,3000,3000,3000,3000,1064
20231016,090400,124883830,3015,3015,3015,3000,826
20231016,090300,122398315,3000,2985,3005,2980,4025
20231016,090200,110332040,2975,3040,3050,2975,17171
20231016,090100,58713430,3045,3070,3070,3045,12463
20231016,090000,20604975,3070,3090,3090,3060,6683