stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231006,192300,294145420,3090,3090,3090,3090,2312
20231006,192200,294145420,3090,3090,3090,3090,0
20231006,192100,294145420,3090,3090,3090,3090,0
20231006,192000,294145420,3090,3090,3090,3090,0
20231006,191900,294145420,3090,3090,3090,3090,0
20231006,191800,294145420,3090,3090,3090,3090,0
20231006,191700,294145420,3090,3090,3090,3090,0
20231006,191600,294145420,3090,3090,3090,3090,0
20231006,191500,294145420,3090,3090,3090,3090,0
20231006,191400,294145420,3090,3090,3090,3090,0
20231006,191300,294145420,3090,3090,3090,3090,0
20231006,191200,294145420,3090,3090,3090,3090,0
20231006,191100,294145420,3090,3090,3090,3090,0
20231006,191000,294145420,3090,3090,3090,3090,0
20231006,190900,294145420,3090,3090,3090,3090,0
20231006,190800,294145420,3090,3090,3090,3090,0
20231006,190700,294145420,3090,3090,3090,3090,0
20231006,190600,294145420,3090,3090,3090,3090,0
20231006,190500,294145420,3090,3090,3090,3090,0
20231006,190400,294145420,3090,3090,3090,3090,0
20231006,190300,294145420,3090,3090,3090,3090,0
20231006,190200,294145420,3090,3090,3090,3090,0
20231006,190100,294145420,3090,3090,3090,3090,0
20231006,190000,294145420,3090,3090,3090,3090,0
20231006,185900,294145420,3090,3090,3090,3090,0
20231006,185800,294145420,3090,3090,3090,3090,0
20231006,185700,294145420,3090,3090,3090,3090,0
20231006,185600,294145420,3090,3090,3090,3090,0
20231006,185500,294145420,3090,3090,3090,3090,0
20231006,185400,294145420,3090,3090,3090,3090,0
20231006,185300,294145420,3090,3090,3090,3090,2312
20231006,185200,294145420,3090,3090,3090,3090,0
20231006,185100,294145420,3090,3090,3090,3090,0
20231006,185000,294145420,3090,3090,3090,3090,0
20231006,184900,294145420,3090,3090,3090,3090,0
20231006,184800,294145420,3090,3090,3090,3090,0
20231006,184700,294145420,3090,3090,3090,3090,0
20231006,184600,294145420,3090,3090,3090,3090,0
20231006,184500,294145420,3090,3090,3090,3090,0
20231006,184400,294145420,3090,3090,3090,3090,0
20231006,184300,294145420,3090,3090,3090,3090,0
20231006,184200,294145420,3090,3090,3090,3090,0
20231006,184100,294145420,3090,3090,3090,3090,0
20231006,184000,294145420,3090,3090,3090,3090,0
20231006,183900,294145420,3090,3090,3090,3090,0
20231006,183800,294145420,3090,3090,3090,3090,0
20231006,183700,294145420,3090,3090,3090,3090,0
20231006,183600,294145420,3090,3090,3090,3090,0
20231006,183500,294145420,3090,3090,3090,3090,0
20231006,183400,294145420,3090,3090,3090,3090,0
20231006,183300,294145420,3090,3090,3090,3090,0
20231006,183200,294145420,3090,3090,3090,3090,0
20231006,183100,294145420,3090,3090,3090,3090,0
20231006,183000,294145420,3090,3090,3090,3090,0
20231006,182900,294145420,3090,3090,3090,3090,0
20231006,182800,294145420,3090,3090,3090,3090,0
20231006,182700,294145420,3090,3090,3090,3090,0
20231006,182600,294145420,3090,3090,3090,3090,0
20231006,182500,294145420,3090,3090,3090,3090,0
20231006,182400,294145420,3090,3090,3090,3090,0
20231006,182300,294145420,3090,3090,3090,3090,2312
20231006,182200,294145420,3090,3090,3090,3090,0
20231006,182100,294145420,3090,3090,3090,3090,0
20231006,182000,294145420,3090,3090,3090,3090,0
20231006,181900,294145420,3090,3090,3090,3090,0
20231006,181800,294145420,3090,3090,3090,3090,0
20231006,181700,294145420,3090,3090,3090,3090,0
20231006,181600,294145420,3090,3090,3090,3090,0
20231006,181500,294145420,3090,3090,3090,3090,0
20231006,181400,294145420,3090,3090,3090,3090,0
20231006,181300,294145420,3090,3090,3090,3090,0
20231006,181200,294145420,3090,3090,3090,3090,0
20231006,181100,294145420,3090,3090,3090,3090,0
20231006,181000,294145420,3090,3090,3090,3090,0
20231006,180900,294145420,3090,3090,3090,3090,0
20231006,180800,294145420,3090,3090,3090,3090,0
20231006,180700,294145420,3090,3090,3090,3090,0
20231006,180600,294145420,3090,3090,3090,3090,0
20231006,180500,294145420,3090,3090,3090,3090,0
20231006,180400,294145420,3090,3090,3090,3090,0
20231006,180300,294145420,3090,3090,3090,3090,0
20231006,180200,294145420,3090,3090,3090,3090,0
20231006,180100,294145420,3090,3090,3090,3090,0
20231006,180000,294145420,3090,3090,3090,3090,0
20231006,175900,294145420,3090,3090,3090,3090,0
20231006,175800,294145420,3090,3090,3090,3090,0
20231006,175700,294145420,3090,3090,3090,3090,0
20231006,175600,294145420,3090,3090,3090,3090,0
20231006,175500,294145420,3090,3090,3090,3090,0
20231006,175400,294145420,3090,3090,3090,3090,0
20231006,175300,294145420,3090,3090,3090,3090,2312
20231006,175200,294145420,3090,3090,3090,3090,0
20231006,175100,294145420,3090,3090,3090,3090,0
20231006,175000,294145420,3090,3090,3090,3090,0
20231006,174900,294145420,3090,3090,3090,3090,0
20231006,174800,294145420,3090,3090,3090,3090,0
20231006,174700,294145420,3090,3090,3090,3090,0
20231006,174600,294145420,3090,3090,3090,3090,0
20231006,174500,294145420,3090,3090,3090,3090,0
20231006,174400,294145420,3090,3090,3090,3090,0
20231006,174300,294145420,3090,3090,3090,3090,0
20231006,174200,294145420,3090,3090,3090,3090,0
20231006,174100,294145420,3090,3090,3090,3090,0
20231006,174000,294145420,3090,3090,3090,3090,0
20231006,173900,294145420,3090,3090,3090,3090,0
20231006,173800,294145420,3090,3090,3090,3090,0
20231006,173700,294145420,3090,3090,3090,3090,0
20231006,173600,294145420,3090,3090,3090,3090,0
20231006,173500,294145420,3090,3090,3090,3090,0
20231006,173400,294145420,3090,3090,3090,3090,0
20231006,173300,294145420,3090,3090,3090,3090,0
20231006,173200,294145420,3090,3090,3090,3090,0
20231006,173100,294145420,3090,3090,3090,3090,0
20231006,173000,294145420,3090,3090,3090,3090,0
20231006,172900,294145420,3090,3090,3090,3090,0
20231006,172800,294145420,3090,3090,3090,3090,0
20231006,172700,294145420,3090,3090,3090,3090,0
20231006,172600,294145420,3090,3090,3090,3090,0
20231006,172500,294145420,3090,3090,3090,3090,0
20231006,172400,294145420,3090,3090,3090,3090,0
20231006,172300,294145420,3090,3090,3090,3090,2312
20231006,172200,294145420,3090,3090,3090,3090,0
20231006,172100,294145420,3090,3090,3090,3090,0
20231006,172000,294145420,3090,3090,3090,3090,0
20231006,171900,294145420,3090,3090,3090,3090,0
20231006,171800,294145420,3090,3090,3090,3090,0
20231006,171700,294145420,3090,3090,3090,3090,0
20231006,171600,294145420,3090,3090,3090,3090,0
20231006,171500,294145420,3090,3090,3090,3090,0
20231006,171400,294145420,3090,3090,3090,3090,0
20231006,171300,294145420,3090,3090,3090,3090,0
20231006,171200,294145420,3090,3090,3090,3090,0
20231006,171100,294145420,3090,3090,3090,3090,0
20231006,171000,294145420,3090,3090,3090,3090,0
20231006,170900,294145420,3090,3090,3090,3090,0
20231006,170800,294145420,3090,3090,3090,3090,0
20231006,170700,294145420,3090,3090,3090,3090,0
20231006,170600,294145420,3090,3090,3090,3090,0
20231006,170500,294145420,3090,3090,3090,3090,0
20231006,170400,294145420,3090,3090,3090,3090,0
20231006,170300,294145420,3090,3090,3090,3090,0
20231006,170200,294145420,3090,3090,3090,3090,0
20231006,170100,294145420,3090,3090,3090,3090,0
20231006,170000,294145420,3090,3090,3090,3090,0
20231006,165900,294145420,3090,3090,3090,3090,0
20231006,165800,294145420,3090,3090,3090,3090,0
20231006,165700,294145420,3090,3090,3090,3090,0
20231006,165600,294145420,3090,3090,3090,3090,0
20231006,165500,294145420,3090,3090,3090,3090,0
20231006,165400,294145420,3090,3090,3090,3090,0
20231006,165300,294145420,3090,3090,3090,3090,2312
20231006,165200,294145420,3090,3090,3090,3090,0
20231006,165100,294145420,3090,3090,3090,3090,0
20231006,165000,294145420,3090,3090,3090,3090,0
20231006,164900,294145420,3090,3090,3090,3090,0
20231006,164800,294145420,3090,3090,3090,3090,0
20231006,164700,294145420,3090,3090,3090,3090,0
20231006,164600,294145420,3090,3090,3090,3090,0
20231006,164500,294145420,3090,3090,3090,3090,0
20231006,164400,294145420,3090,3090,3090,3090,0
20231006,164300,294145420,3090,3090,3090,3090,0
20231006,164200,294145420,3090,3090,3090,3090,0
20231006,164100,294145420,3090,3090,3090,3090,0
20231006,164000,294145420,3090,3090,3090,3090,0
20231006,163900,294145420,3090,3090,3090,3090,0
20231006,163800,294145420,3090,3090,3090,3090,0
20231006,163700,294145420,3090,3090,3090,3090,0
20231006,163600,294145420,3090,3090,3090,3090,0
20231006,163500,294145420,3090,3090,3090,3090,0
20231006,163400,294145420,3090,3090,3090,3090,0
20231006,163300,294145420,3090,3090,3090,3090,0
20231006,163200,294145420,3090,3090,3090,3090,0
20231006,163100,294145420,3090,3090,3090,3090,0
20231006,163000,294145420,3090,3090,3090,3090,0
20231006,162900,294145420,3090,3090,3090,3090,0
20231006,162800,294145420,3090,3090,3090,3090,0
20231006,162700,294145420,3090,3090,3090,3090,0
20231006,162600,294145420,3090,3090,3090,3090,0
20231006,162500,294145420,3090,3090,3090,3090,0
20231006,162400,294145420,3090,3090,3090,3090,0
20231006,162300,294145420,3090,3090,3090,3090,2312
20231006,162200,294145420,3090,3090,3090,3090,0
20231006,162100,294145420,3090,3090,3090,3090,0
20231006,162000,294145420,3090,3090,3090,3090,0
20231006,161900,294145420,3090,3090,3090,3090,0
20231006,161800,294145420,3090,3090,3090,3090,0
20231006,161700,294145420,3090,3090,3090,3090,0
20231006,161600,294145420,3090,3090,3090,3090,0
20231006,161500,294145420,3090,3090,3090,3090,0
20231006,161400,294145420,3090,3090,3090,3090,0
20231006,161300,294145420,3090,3090,3090,3090,0
20231006,161200,294145420,3090,3090,3090,3090,0
20231006,161100,294145420,3090,3090,3090,3090,0
20231006,161000,294145420,3090,3090,3090,3090,0
20231006,160900,294145420,3090,3090,3090,3090,0
20231006,160800,294145420,3090,3090,3090,3090,0
20231006,160700,294145420,3090,3090,3090,3090,0
20231006,160600,294145420,3090,3090,3090,3090,0
20231006,160500,294145420,3090,3090,3090,3090,0
20231006,160400,294145420,3090,3090,3090,3090,0
20231006,160300,294145420,3090,3090,3090,3090,0
20231006,160200,294145420,3090,3090,3090,3090,0
20231006,160100,294145420,3090,3090,3090,3090,0
20231006,160000,294145420,3090,3090,3090,3090,0
20231006,155900,294145420,3090,3090,3090,3090,0
20231006,155800,294145420,3090,3090,3090,3090,0
20231006,155700,294145420,3090,3090,3090,3090,0
20231006,155600,294145420,3090,3090,3090,3090,0
20231006,155500,294145420,3090,3090,3090,3090,0
20231006,155400,294145420,3090,3090,3090,3090,0
20231006,155300,294145420,3090,3090,3090,3090,2312
20231006,155200,294145420,3090,3090,3090,3090,0
20231006,155100,294145420,3090,3090,3090,3090,0
20231006,155000,294145420,3090,3090,3090,3090,0
20231006,154900,294145420,3090,3090,3090,3090,0
20231006,154800,294145420,3090,3090,3090,3090,0
20231006,154700,294145420,3090,3090,3090,3090,0
20231006,154600,294145420,3090,3090,3090,3090,0
20231006,154500,294145420,3090,3090,3090,3090,0
20231006,154400,294145420,3090,3090,3090,3090,0
20231006,154300,294145420,3090,3090,3090,3090,0
20231006,154200,294145420,3090,3090,3090,3090,0
20231006,154100,294145420,3090,3090,3090,3090,0
20231006,154000,294145420,3090,3090,3090,3090,0
20231006,153900,294145420,3090,3090,3090,3090,0
20231006,153800,294145420,3090,3090,3090,3090,0
20231006,153700,294145420,3090,3090,3090,3090,0
20231006,153600,294145420,3090,3090,3090,3090,0
20231006,153500,294145420,3090,3090,3090,3090,0
20231006,153400,294145420,3090,3090,3090,3090,0
20231006,153300,294145420,3090,3090,3090,3090,0
20231006,153200,294145420,3090,3090,3090,3090,0
20231006,153100,294145420,3090,3090,3090,3090,0
20231006,153000,294145420,3090,3090,3090,3090,2312
20231006,152900,287001340,3110,3110,3110,3110,0
20231006,152800,287001340,3110,3110,3110,3110,0
20231006,152700,287001340,3110,3110,3110,3110,0
20231006,152600,287001340,3110,3110,3110,3110,0
20231006,152500,287001340,3110,3110,3110,3110,0
20231006,152400,287001340,3110,3110,3110,3110,0
20231006,152300,287001340,3110,3110,3110,3110,0
20231006,152200,287001340,3110,3110,3110,3110,0
20231006,152100,287001340,3110,3110,3110,3110,0
20231006,152000,287001340,3110,3110,3110,3110,0
20231006,151900,287001340,3110,3110,3110,3110,1
20231006,151800,286998230,3110,3095,3110,3095,105
20231006,151700,286673180,3095,3095,3095,3090,311
20231006,151600,285710940,3095,3110,3110,3095,152
20231006,151500,285240470,3110,3095,3110,3095,843
20231006,151400,282631370,3115,3115,3115,3115,10
20231006,151300,282600220,3120,3120,3120,3120,0
20231006,151200,282600220,3120,3120,3120,3120,0
20231006,151100,282600220,3120,3120,3120,3120,64
20231006,151000,282400540,3120,3095,3120,3095,51
20231006,150900,282242670,3095,3095,3095,3095,201
20231006,150800,281620575,3120,3120,3120,3120,47
20231006,150700,281473935,3120,3115,3120,3115,2
20231006,150600,281467700,3115,3115,3115,3115,1
20231006,150500,281464585,3115,3115,3115,3115,0
20231006,150400,281464585,3115,3115,3115,3115,1
20231006,150300,281461470,3095,3120,3120,3095,29
20231006,150200,281371015,3120,3120,3120,3120,0
20231006,150100,281371015,3120,3120,3120,3120,0
20231006,150000,281371015,3120,3120,3120,3120,2
20231006,145900,281364775,3095,3095,3095,3095,0
20231006,145800,281364775,3095,3095,3095,3095,268
20231006,145700,280535315,3120,3120,3120,3120,0
20231006,145600,280535315,3120,3120,3120,3120,0
20231006,145500,280535315,3120,3095,3120,3095,124
20231006,145400,280151510,3115,3115,3115,3095,6
20231006,145300,280132900,3120,3120,3120,3120,123
20231006,145200,279749140,3120,3120,3120,3095,252
20231006,145100,278967835,3110,3105,3110,3105,11
20231006,145000,278933670,3105,3105,3105,3105,101
20231006,144900,278620065,3105,3105,3105,3105,23
20231006,144800,278548650,3105,3110,3110,3105,132
20231006,144700,278138160,3120,3120,3120,3120,0
20231006,144600,278138160,3120,3120,3120,3120,0
20231006,144500,278138160,3120,3110,3120,3110,21
20231006,144400,278072840,3110,3110,3110,3110,24
20231006,144300,277998200,3120,3120,3120,3120,1
20231006,144200,277995080,3110,3110,3110,3110,147
20231006,144100,277537910,3110,3110,3110,3110,0
20231006,144000,277537910,3110,3110,3110,3110,0
20231006,143900,277537910,3110,3110,3110,3110,1
20231006,143800,277534800,3110,3110,3110,3110,1
20231006,143700,277531690,3120,3120,3120,3120,5
20231006,143600,277516090,3120,3120,3120,3120,0
20231006,143500,277516090,3120,3120,3120,3120,0
20231006,143400,277516090,3120,3120,3120,3120,2
20231006,143300,277509850,3120,3120,3120,3120,0
20231006,143200,277509850,3120,3120,3120,3120,0
20231006,143100,277509850,3120,3120,3120,3120,0
20231006,143000,277509850,3120,3120,3120,3120,0
20231006,142900,277509850,3120,3120,3120,3120,0
20231006,142800,277509850,3120,3120,3120,3120,0
20231006,142700,277509850,3120,3120,3120,3120,0
20231006,142600,277509850,3120,3120,3120,3120,1
20231006,142500,277506730,3100,3100,3100,3100,0
20231006,142400,277506730,3100,3100,3100,3100,340
20231006,142300,276452730,3120,3120,3120,3120,0
20231006,142200,276452730,3120,3120,3120,3120,0
20231006,142100,276452730,3120,3115,3120,3115,4
20231006,142000,276440265,3095,3100,3105,3095,81
20231006,141900,276189235,3100,3100,3100,3100,0
20231006,141800,276189235,3100,3120,3120,3100,651
20231006,141700,274171115,3100,3110,3110,3100,200
20231006,141600,273550745,3110,3110,3110,3110,650
20231006,141500,271529245,3120,3120,3120,3120,0
20231006,141400,271529245,3120,3120,3120,3120,0
20231006,141300,271529245,3120,3120,3120,3120,0
20231006,141200,271529245,3120,3120,3120,3120,0
20231006,141100,271529245,3120,3120,3120,3120,0
20231006,141000,271529245,3120,3120,3120,3120,0
20231006,140900,271529245,3120,3120,3120,3120,0
20231006,140800,271529245,3120,3120,3120,3120,10
20231006,140700,271498045,3120,3120,3120,3120,0
20231006,140600,271498045,3120,3120,3120,3120,0
20231006,140500,271498045,3120,3120,3120,3120,0
20231006,140400,271498045,3120,3120,3120,3120,0
20231006,140300,271498045,3120,3120,3120,3120,0
20231006,140200,271498045,3120,3120,3120,3120,0
20231006,140100,271498045,3120,3115,3120,3115,59
20231006,140000,271314255,3110,3110,3110,3110,0
20231006,135900,271314255,3110,3110,3110,3110,155
20231006,135800,270832205,3110,3110,3110,3110,0
20231006,135700,270832205,3110,3110,3110,3110,2
20231006,135600,270825985,3110,3110,3110,3110,0
20231006,135500,270825985,3110,3110,3110,3110,0
20231006,135400,270825985,3110,3110,3110,3110,0
20231006,135300,270825985,3110,3110,3110,3110,0
20231006,135200,270825985,3110,3110,3110,3110,0
20231006,135100,270825985,3110,3110,3110,3110,10
20231006,135000,270794885,3110,3110,3110,3110,0
20231006,134900,270794885,3110,3110,3110,3110,0
20231006,134800,270794885,3110,3110,3110,3110,300
20231006,134700,269861885,3110,3110,3110,3110,0
20231006,134600,269861885,3110,3110,3110,3110,0
20231006,134500,269861885,3110,3110,3110,3110,0
20231006,134400,269861885,3110,3110,3110,3110,0
20231006,134300,269861885,3110,3110,3110,3110,1398
20231006,134200,265514105,3110,3110,3110,3110,500
20231006,134100,263959105,3115,3115,3115,3115,0
20231006,134000,263959105,3115,3115,3115,3115,0
20231006,133900,263959105,3115,3115,3115,3115,22
20231006,133800,263890575,3115,3115,3115,3115,0
20231006,133700,263890575,3115,3115,3115,3115,42
20231006,133600,263759745,3115,3115,3115,3115,0
20231006,133500,263759745,3115,3115,3115,3115,0
20231006,133400,263759745,3115,3115,3115,3115,0
20231006,133300,263759745,3115,3115,3115,3115,0
20231006,133200,263759745,3115,3115,3115,3115,6
20231006,133100,263741055,3115,3115,3115,3115,0
20231006,133000,263741055,3115,3115,3115,3115,50
20231006,132900,263585305,3115,3115,3115,3115,0
20231006,132800,263585305,3115,3115,3115,3115,0
20231006,132700,263585305,3115,3115,3115,3115,0
20231006,132600,263585305,3115,3115,3115,3115,1
20231006,132500,263582190,3110,3110,3110,3110,0
20231006,132400,263582190,3110,3110,3110,3110,10
20231006,132300,263551090,3115,3115,3115,3115,500
20231006,132200,261993590,3125,3125,3125,3125,0
20231006,132100,261993590,3125,3125,3125,3125,0
20231006,132000,261993590,3125,3125,3125,3125,0
20231006,131900,261993590,3125,3125,3125,3125,0
20231006,131800,261993590,3125,3125,3125,3125,0
20231006,131700,261993590,3125,3125,3125,3125,0
20231006,131600,261993590,3125,3115,3125,3115,802
20231006,131500,259492845,3120,3120,3120,3120,0
20231006,131400,259492845,3120,3120,3125,3120,637
20231006,131300,257505400,3115,3120,3120,3115,286
20231006,131200,256613130,3120,3120,3120,3120,0
20231006,131100,256613130,3120,3120,3120,3120,0
20231006,131000,256613130,3120,3120,3120,3120,0
20231006,130900,256613130,3120,3120,3120,3120,2
20231006,130800,256606890,3120,3120,3120,3120,0
20231006,130700,256606890,3120,3120,3120,3115,79
20231006,130600,256360415,3120,3120,3120,3120,0
20231006,130500,256360415,3120,3120,3120,3120,16
20231006,130400,256310495,3125,3120,3125,3120,2
20231006,130300,256304250,3125,3125,3125,3125,0
20231006,130200,256304250,3125,3125,3125,3125,1
20231006,130100,256301125,3120,3120,3120,3120,0
20231006,130000,256301125,3120,3120,3120,3120,0
20231006,125900,256301125,3120,3120,3120,3120,0
20231006,125800,256301125,3120,3120,3120,3120,75
20231006,125700,256067125,3120,3120,3120,3120,0
20231006,125600,256067125,3120,3120,3120,3120,0
20231006,125500,256067125,3120,3120,3120,3120,0
20231006,125400,256067125,3120,3120,3120,3120,0
20231006,125300,256067125,3120,3120,3120,3120,0
20231006,125200,256067125,3120,3120,3120,3120,100
20231006,125100,255755125,3120,3120,3120,3120,0
20231006,125000,255755125,3120,3120,3120,3120,0
20231006,124900,255755125,3120,3120,3120,3120,0
20231006,124800,255755125,3120,3120,3120,3120,0
20231006,124700,255755125,3120,3120,3120,3120,0
20231006,124600,255755125,3120,3120,3120,3120,197
20231006,124500,255140485,3130,3130,3130,3130,0
20231006,124400,255140485,3130,3130,3130,3130,0
20231006,124300,255140485,3130,3130,3130,3130,0
20231006,124200,255140485,3130,3130,3130,3130,0
20231006,124100,255140485,3130,3130,3130,3130,0
20231006,124000,255140485,3130,3130,3130,3130,0
20231006,123900,255140485,3130,3130,3130,3130,0
20231006,123800,255140485,3130,3130,3130,3130,96
20231006,123700,254840005,3120,3120,3120,3120,0
20231006,123600,254840005,3120,3120,3120,3120,0
20231006,123500,254840005,3120,3120,3120,3120,0
20231006,123400,254840005,3120,3120,3120,3120,0
20231006,123300,254840005,3120,3120,3120,3120,10
20231006,123200,254808805,3120,3120,3120,3120,0
20231006,123100,254808805,3120,3120,3120,3120,0
20231006,123000,254808805,3120,3120,3120,3120,0
20231006,122900,254808805,3120,3120,3120,3120,0
20231006,122800,254808805,3120,3120,3120,3120,37
20231006,122700,254693365,3120,3120,3120,3120,0
20231006,122600,254693365,3120,3120,3120,3120,6
20231006,122500,254674645,3120,3120,3120,3120,0
20231006,122400,254674645,3120,3120,3120,3120,0
20231006,122300,254674645,3120,3120,3120,3120,80
20231006,122200,254425045,3120,3105,3120,3105,501
20231006,122100,252869425,3105,3115,3120,3105,495
20231006,122000,251330080,3110,3110,3110,3110,0
20231006,121900,251330080,3110,3110,3110,3110,0
20231006,121800,251330080,3110,3110,3110,3110,0
20231006,121700,251330080,3110,3110,3110,3110,100
20231006,121600,251019080,3110,3110,3110,3110,293
20231006,121500,250107850,3110,3110,3110,3110,0
20231006,121400,250107850,3110,3110,3110,3110,0
20231006,121300,250107850,3110,3110,3110,3110,0
20231006,121200,250107850,3110,3110,3110,3110,101
20231006,121100,249793740,3120,3120,3120,3120,0
20231006,121000,249793740,3120,3120,3120,3120,0
20231006,120900,249793740,3120,3120,3120,3120,1
20231006,120800,249790620,3110,3110,3110,3110,249
20231006,120700,249016230,3110,3110,3110,3110,0
20231006,120600,249016230,3110,3110,3110,3110,195
20231006,120500,248409780,3120,3120,3120,3120,0
20231006,120400,248409780,3120,3120,3120,3120,0
20231006,120300,248409780,3120,3120,3120,3120,0
20231006,120200,248409780,3120,3110,3120,3110,20
20231006,120100,248347480,3115,3115,3115,3115,0
20231006,120000,248347480,3115,3120,3120,3115,11
20231006,115900,248313165,3120,3120,3120,3120,0
20231006,115800,248313165,3120,3120,3120,3120,0
20231006,115700,248313165,3120,3120,3120,3120,0
20231006,115600,248313165,3120,3120,3120,3120,0
20231006,115500,248313165,3120,3110,3120,3100,352
20231006,115400,247221105,3115,3115,3115,3115,2
20231006,115300,247214875,3120,3120,3120,3120,0
20231006,115200,247214875,3120,3120,3120,3120,0
20231006,115100,247214875,3120,3120,3120,3120,0
20231006,115000,247214875,3120,3120,3120,3120,1
20231006,114900,247211755,3120,3120,3120,3120,0
20231006,114800,247211755,3120,3120,3120,3120,2
20231006,114700,247205515,3120,3120,3120,3120,0
20231006,114600,247205515,3120,3120,3120,3120,1
20231006,114500,247202395,3120,3120,3120,3120,0
20231006,114400,247202395,3120,3120,3120,3120,1
20231006,114300,247199275,3120,3120,3120,3120,0
20231006,114200,247199275,3120,3120,3120,3120,98
20231006,114100,246893515,3115,3115,3115,3115,0
20231006,114000,246893515,3115,3115,3115,3115,0
20231006,113900,246893515,3115,3115,3115,3115,0
20231006,113800,246893515,3115,3115,3115,3115,895
20231006,113700,244105590,3115,3115,3115,3115,0
20231006,113600,244105590,3115,3120,3120,3115,574
20231006,113500,242317575,3115,3115,3115,3115,0
20231006,113400,242317575,3115,3115,3115,3115,64
20231006,113300,242118215,3115,3115,3115,3115,5
20231006,113200,242102640,3115,3115,3115,3115,87
20231006,113100,241831635,3120,3120,3120,3120,0
20231006,113000,241831635,3120,3120,3120,3120,5
20231006,112900,241816035,3120,3115,3120,3115,415
20231006,112800,240521730,3115,3115,3115,3115,50
20231006,112700,240365980,3120,3120,3120,3120,0
20231006,112600,240365980,3120,3125,3125,3120,94
20231006,112500,240072235,3125,3130,3135,3125,60
20231006,112400,239884585,3140,3140,3140,3140,0
20231006,112300,239884585,3140,3140,3140,3140,0
20231006,112200,239884585,3140,3140,3140,3140,0
20231006,112100,239884585,3140,3140,3140,3140,0
20231006,112000,239884585,3140,3140,3140,3140,1
20231006,111900,239881445,3140,3140,3140,3140,2
20231006,111800,239875165,3140,3140,3140,3140,0
20231006,111700,239875165,3140,3140,3140,3140,1
20231006,111600,239872025,3125,3125,3125,3125,93
20231006,111500,239581400,3140,3140,3140,3140,0
20231006,111400,239581400,3140,3140,3140,3140,1
20231006,111300,239578260,3125,3125,3125,3125,1
20231006,111200,239575135,3145,3145,3145,3145,0
20231006,111100,239575135,3145,3145,3145,3145,0
20231006,111000,239575135,3145,3145,3145,3145,1
20231006,110900,239571990,3130,3150,3150,3130,430
20231006,110800,238223355,3150,3135,3150,3135,121
20231006,110700,237843705,3145,3150,3150,3145,2636
20231006,110600,229553025,3150,3150,3150,3150,1
20231006,110500,229549875,3155,3155,3155,3155,2
20231006,110400,229543565,3145,3145,3145,3145,358
20231006,110300,228417655,3145,3145,3145,3145,45
20231006,110200,228276130,3145,3145,3145,3145,100
20231006,110100,227961630,3145,3155,3155,3145,13
20231006,110000,227920735,3155,3145,3155,3145,11
20231006,105900,227886130,3145,3145,3145,3145,0
20231006,105800,227886130,3145,3145,3150,3145,2815
20231006,105700,219032905,3145,3145,3145,3145,0
20231006,105600,219032905,3145,3145,3145,3145,0
20231006,105500,219032905,3145,3155,3155,3145,15
20231006,105400,218985680,3145,3145,3145,3145,300
20231006,105300,218042180,3155,3155,3155,3155,32
20231006,105200,217941220,3145,3145,3145,3145,0
20231006,105100,217941220,3145,3145,3145,3145,1
20231006,105000,217938075,3140,3150,3150,3140,5062
20231006,104900,202018320,3140,3140,3140,3140,119
20231006,104800,201644660,3140,3150,3155,3140,126
20231006,104700,201247810,3140,3140,3145,3140,316
20231006,104600,200255495,3140,3140,3140,3140,660
20231006,104500,198183095,3140,3140,3140,3140,0
20231006,104400,198183095,3140,3140,3140,3140,6
20231006,104300,198164255,3135,3135,3135,3135,190
20231006,104200,197568605,3135,3135,3135,3135,760
20231006,104100,195186005,3135,3150,3150,3135,12
20231006,104000,195148310,3135,3135,3135,3135,0
20231006,103900,195148310,3135,3135,3135,3135,0
20231006,103800,195148310,3135,3135,3135,3135,0
20231006,103700,195148310,3135,3135,3135,3135,0
20231006,103600,195148310,3135,3135,3135,3135,6
20231006,103500,195129500,3150,3150,3150,3150,1000
20231006,103400,191979500,3135,3135,3135,3135,670
20231006,103300,189879050,3160,3160,3160,3160,6
20231006,103200,189860090,3155,3120,3155,3120,6106
20231006,103100,170650740,3130,3125,3130,3125,536
20231006,103000,168973310,3130,3130,3130,3130,396
20231006,102900,167733830,3130,3130,3130,3130,5
20231006,102800,167718180,3130,3130,3130,3130,0
20231006,102700,167718180,3130,3130,3130,3130,899
20231006,102600,164904310,3135,3135,3135,3135,0
20231006,102500,164904310,3135,3135,3135,3135,0
20231006,102400,164904310,3135,3115,3135,3115,4794
20231006,102300,149915695,3120,3120,3120,3120,0
20231006,102200,149915695,3120,3120,3120,3120,0
20231006,102100,149915695,3120,3120,3120,3120,1
20231006,102000,149912575,3120,3120,3120,3120,4
20231006,101900,149900095,3115,3115,3115,3115,223
20231006,101800,149205450,3115,3115,3115,3115,2
20231006,101700,149199220,3095,3095,3095,3095,246
20231006,101600,148437850,3095,3095,3095,3095,0
20231006,101500,148437850,3095,3095,3095,3095,1
20231006,101400,148434755,3115,3110,3115,3110,826
20231006,101300,145862015,3110,3110,3110,3110,0
20231006,101200,145862015,3110,3110,3110,3110,0
20231006,101100,145862015,3110,3110,3110,3110,249
20231006,101000,145087625,3095,3095,3095,3095,0
20231006,100900,145087625,3095,3095,3095,3095,0
20231006,100800,145087625,3095,3095,3095,3095,0
20231006,100700,145087625,3095,3095,3095,3095,0
20231006,100600,145087625,3095,3095,3095,3095,0
20231006,100500,145087625,3095,3095,3095,3095,333
20231006,100400,144056990,3095,3095,3095,3095,105
20231006,100300,143732015,3100,3105,3105,3100,1474
20231006,100200,139162245,3105,3105,3105,3105,0
20231006,100100,139162245,3105,3105,3105,3105,9
20231006,100000,139134300,3105,3105,3105,3105,1
20231006,095900,139131195,3110,3110,3110,3110,0
20231006,095800,139131195,3110,3110,3110,3110,0
20231006,095700,139131195,3110,3110,3110,3110,0
20231006,095600,139131195,3110,3110,3110,3110,4
20231006,095500,139118755,3110,3115,3115,3110,801
20231006,095400,136625140,3115,3115,3115,3115,501
20231006,095300,135064525,3115,3115,3115,3115,1
20231006,095200,135061410,3115,3115,3115,3115,967
20231006,095100,132049205,3095,3115,3115,3095,220
20231006,095000,131364165,3115,3115,3115,3100,146
20231006,094900,130909495,3115,3115,3115,3115,65
20231006,094800,130707020,3110,3100,3110,3100,4452
20231006,094700,116884900,3090,3090,3090,3090,1400
20231006,094600,112558900,3090,3090,3090,3090,5
20231006,094500,112543450,3090,3100,3100,3090,6004
20231006,094400,93991055,3100,3095,3100,3090,102
20231006,094300,93675850,3100,3095,3110,3095,339
20231006,094200,92623450,3100,3080,3100,3080,4284
20231006,094100,79371505,3070,3070,3070,3070,95
20231006,094000,79079855,3090,3090,3090,3090,0
20231006,093900,79079855,3090,3090,3090,3090,7
20231006,093800,79058225,3090,3090,3090,3090,8
20231006,093700,79033505,3090,3090,3090,3090,1365
20231006,093600,74815655,3085,3085,3085,3085,1056
20231006,093500,71557895,3080,3070,3090,3070,4708
20231006,093400,57062635,3065,3060,3065,3060,415
20231006,093300,55791310,3060,3055,3060,3055,341
20231006,093200,54748215,3055,3055,3055,3055,187
20231006,093100,54176930,3050,3050,3050,3050,0
20231006,093000,54176930,3050,3040,3050,3040,707
20231006,092900,52021315,3040,3040,3040,3040,0
20231006,092800,52021315,3040,3040,3040,3040,100
20231006,092700,51717315,3040,3040,3040,3040,2
20231006,092600,51711235,3040,3040,3040,3040,47
20231006,092500,51568355,3040,3040,3040,3040,40
20231006,092400,51446755,3040,3040,3045,3040,85
20231006,092300,51188325,3040,3030,3040,3030,12
20231006,092200,51151955,3040,3040,3040,3040,224
20231006,092100,50470995,3035,3025,3035,3020,3059
20231006,092000,41230860,3020,3020,3020,3020,161
20231006,091900,40744640,3020,3020,3020,3020,0
20231006,091800,40744640,3020,3015,3020,3015,530
20231006,091700,39146540,3015,3015,3015,3015,80
20231006,091600,38905340,3010,3005,3010,3005,45
20231006,091500,38769915,2995,3005,3005,2995,5187
20231006,091400,23234280,3010,3010,3010,3010,20
20231006,091300,23174080,3010,3010,3010,3010,10
20231006,091200,23143980,3010,3010,3010,3010,5
20231006,091100,23128930,3010,3005,3010,3005,47
20231006,091000,22987535,3005,3005,3005,3005,0
20231006,090900,22987535,3005,3005,3005,3005,0
20231006,090800,22987535,3005,2995,3005,2995,1336
20231006,090700,18972865,2995,2995,2995,2995,0
20231006,090600,18972865,2995,3000,3005,2995,3230
20231006,090500,9283810,3000,3000,3000,3000,25
20231006,090400,9208810,3000,3000,3000,2995,1945
20231006,090300,3383235,2995,2990,3000,2990,115
20231006,090200,3038805,2990,2990,2990,2990,2
20231006,090100,3032825,2990,2985,2990,2985,23
20231006,090000,2964070,2980,2970,2980,2970,998