stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231026,192300,1132736360,2850,2850,2850,2850,10770
20231026,192200,1132736360,2850,2850,2850,2850,0
20231026,192100,1132736360,2850,2850,2850,2850,0
20231026,192000,1132736360,2850,2850,2850,2850,0
20231026,191900,1132736360,2850,2850,2850,2850,0
20231026,191800,1132736360,2850,2850,2850,2850,0
20231026,191700,1132736360,2850,2850,2850,2850,0
20231026,191600,1132736360,2850,2850,2850,2850,0
20231026,191500,1132736360,2850,2850,2850,2850,0
20231026,191400,1132736360,2850,2850,2850,2850,0
20231026,191300,1132736360,2850,2850,2850,2850,0
20231026,191200,1132736360,2850,2850,2850,2850,0
20231026,191100,1132736360,2850,2850,2850,2850,0
20231026,191000,1132736360,2850,2850,2850,2850,0
20231026,190900,1132736360,2850,2850,2850,2850,0
20231026,190800,1132736360,2850,2850,2850,2850,0
20231026,190700,1132736360,2850,2850,2850,2850,0
20231026,190600,1132736360,2850,2850,2850,2850,0
20231026,190500,1132736360,2850,2850,2850,2850,0
20231026,190400,1132736360,2850,2850,2850,2850,0
20231026,190300,1132736360,2850,2850,2850,2850,0
20231026,190200,1132736360,2850,2850,2850,2850,0
20231026,190100,1132736360,2850,2850,2850,2850,0
20231026,190000,1132736360,2850,2850,2850,2850,0
20231026,185900,1132736360,2850,2850,2850,2850,0
20231026,185800,1132736360,2850,2850,2850,2850,0
20231026,185700,1132736360,2850,2850,2850,2850,0
20231026,185600,1132736360,2850,2850,2850,2850,0
20231026,185500,1132736360,2850,2850,2850,2850,0
20231026,185400,1132736360,2850,2850,2850,2850,0
20231026,185300,1132736360,2850,2850,2850,2850,10770
20231026,185200,1132736360,2850,2850,2850,2850,0
20231026,185100,1132736360,2850,2850,2850,2850,0
20231026,185000,1132736360,2850,2850,2850,2850,0
20231026,184900,1132736360,2850,2850,2850,2850,0
20231026,184800,1132736360,2850,2850,2850,2850,0
20231026,184700,1132736360,2850,2850,2850,2850,0
20231026,184600,1132736360,2850,2850,2850,2850,0
20231026,184500,1132736360,2850,2850,2850,2850,0
20231026,184400,1132736360,2850,2850,2850,2850,0
20231026,184300,1132736360,2850,2850,2850,2850,0
20231026,184200,1132736360,2850,2850,2850,2850,0
20231026,184100,1132736360,2850,2850,2850,2850,0
20231026,184000,1132736360,2850,2850,2850,2850,0
20231026,183900,1132736360,2850,2850,2850,2850,0
20231026,183800,1132736360,2850,2850,2850,2850,0
20231026,183700,1132736360,2850,2850,2850,2850,0
20231026,183600,1132736360,2850,2850,2850,2850,0
20231026,183500,1132736360,2850,2850,2850,2850,0
20231026,183400,1132736360,2850,2850,2850,2850,0
20231026,183300,1132736360,2850,2850,2850,2850,0
20231026,183200,1132736360,2850,2850,2850,2850,0
20231026,183100,1132736360,2850,2850,2850,2850,0
20231026,183000,1132736360,2850,2850,2850,2850,0
20231026,182900,1132736360,2850,2850,2850,2850,0
20231026,182800,1132736360,2850,2850,2850,2850,0
20231026,182700,1132736360,2850,2850,2850,2850,0
20231026,182600,1132736360,2850,2850,2850,2850,0
20231026,182500,1132736360,2850,2850,2850,2850,0
20231026,182400,1132736360,2850,2850,2850,2850,0
20231026,182300,1132736360,2850,2850,2850,2850,10770
20231026,182200,1132736360,2850,2850,2850,2850,0
20231026,182100,1132736360,2850,2850,2850,2850,0
20231026,182000,1132736360,2850,2850,2850,2850,0
20231026,181900,1132736360,2850,2850,2850,2850,0
20231026,181800,1132736360,2850,2850,2850,2850,0
20231026,181700,1132736360,2850,2850,2850,2850,0
20231026,181600,1132736360,2850,2850,2850,2850,0
20231026,181500,1132736360,2850,2850,2850,2850,0
20231026,181400,1132736360,2850,2850,2850,2850,0
20231026,181300,1132736360,2850,2850,2850,2850,0
20231026,181200,1132736360,2850,2850,2850,2850,0
20231026,181100,1132736360,2850,2850,2850,2850,0
20231026,181000,1132736360,2850,2850,2850,2850,0
20231026,180900,1132736360,2850,2850,2850,2850,0
20231026,180800,1132736360,2850,2850,2850,2850,0
20231026,180700,1132736360,2850,2850,2850,2850,0
20231026,180600,1132736360,2850,2850,2850,2850,0
20231026,180500,1132736360,2850,2850,2850,2850,0
20231026,180400,1132736360,2850,2850,2850,2850,0
20231026,180300,1132736360,2850,2850,2850,2850,0
20231026,180200,1132736360,2850,2850,2850,2850,0
20231026,180100,1132736360,2850,2850,2850,2850,0
20231026,180000,1132736360,2850,2850,2850,2850,0
20231026,175900,1132736360,2850,2850,2850,2850,0
20231026,175800,1132736360,2850,2850,2850,2850,0
20231026,175700,1132736360,2850,2850,2850,2850,0
20231026,175600,1132736360,2850,2850,2850,2850,0
20231026,175500,1132736360,2850,2850,2850,2850,0
20231026,175400,1132736360,2850,2850,2850,2850,0
20231026,175300,1132736360,2850,2850,2850,2850,10770
20231026,175200,1132736360,2850,2850,2850,2850,0
20231026,175100,1132736360,2850,2850,2850,2850,0
20231026,175000,1132736360,2850,2850,2850,2850,0
20231026,174900,1132736360,2850,2850,2850,2850,0
20231026,174800,1132736360,2850,2850,2850,2850,0
20231026,174700,1132736360,2850,2850,2850,2850,0
20231026,174600,1132736360,2850,2850,2850,2850,0
20231026,174500,1132736360,2850,2850,2850,2850,0
20231026,174400,1132736360,2850,2850,2850,2850,0
20231026,174300,1132736360,2850,2850,2850,2850,0
20231026,174200,1132736360,2850,2850,2850,2850,0
20231026,174100,1132736360,2850,2850,2850,2850,0
20231026,174000,1132736360,2850,2850,2850,2850,0
20231026,173900,1132736360,2850,2850,2850,2850,0
20231026,173800,1132736360,2850,2850,2850,2850,0
20231026,173700,1132736360,2850,2850,2850,2850,0
20231026,173600,1132736360,2850,2850,2850,2850,0
20231026,173500,1132736360,2850,2850,2850,2850,0
20231026,173400,1132736360,2850,2850,2850,2850,0
20231026,173300,1132736360,2850,2850,2850,2850,0
20231026,173200,1132736360,2850,2850,2850,2850,0
20231026,173100,1132736360,2850,2850,2850,2850,0
20231026,173000,1132736360,2850,2850,2850,2850,0
20231026,172900,1132736360,2850,2850,2850,2850,0
20231026,172800,1132736360,2850,2850,2850,2850,0
20231026,172700,1132736360,2850,2850,2850,2850,0
20231026,172600,1132736360,2850,2850,2850,2850,0
20231026,172500,1132736360,2850,2850,2850,2850,0
20231026,172400,1132736360,2850,2850,2850,2850,0
20231026,172300,1132736360,2850,2850,2850,2850,10770
20231026,172200,1132736360,2850,2850,2850,2850,0
20231026,172100,1132736360,2850,2850,2850,2850,0
20231026,172000,1132736360,2850,2850,2850,2850,0
20231026,171900,1132736360,2850,2850,2850,2850,0
20231026,171800,1132736360,2850,2850,2850,2850,0
20231026,171700,1132736360,2850,2850,2850,2850,0
20231026,171600,1132736360,2850,2850,2850,2850,0
20231026,171500,1132736360,2850,2850,2850,2850,0
20231026,171400,1132736360,2850,2850,2850,2850,0
20231026,171300,1132736360,2850,2850,2850,2850,0
20231026,171200,1132736360,2850,2850,2850,2850,0
20231026,171100,1132736360,2850,2850,2850,2850,0
20231026,171000,1132736360,2850,2850,2850,2850,0
20231026,170900,1132736360,2850,2850,2850,2850,0
20231026,170800,1132736360,2850,2850,2850,2850,0
20231026,170700,1132736360,2850,2850,2850,2850,0
20231026,170600,1132736360,2850,2850,2850,2850,0
20231026,170500,1132736360,2850,2850,2850,2850,0
20231026,170400,1132736360,2850,2850,2850,2850,0
20231026,170300,1132736360,2850,2850,2850,2850,0
20231026,170200,1132736360,2850,2850,2850,2850,0
20231026,170100,1132736360,2850,2850,2850,2850,0
20231026,170000,1132736360,2850,2850,2850,2850,0
20231026,165900,1132736360,2850,2850,2850,2850,0
20231026,165800,1132736360,2850,2850,2850,2850,0
20231026,165700,1132736360,2850,2850,2850,2850,0
20231026,165600,1132736360,2850,2850,2850,2850,0
20231026,165500,1132736360,2850,2850,2850,2850,0
20231026,165400,1132736360,2850,2850,2850,2850,0
20231026,165300,1132736360,2850,2850,2850,2850,10770
20231026,165200,1132736360,2850,2850,2850,2850,0
20231026,165100,1132736360,2850,2850,2850,2850,0
20231026,165000,1132736360,2850,2850,2850,2850,0
20231026,164900,1132736360,2850,2850,2850,2850,0
20231026,164800,1132736360,2850,2850,2850,2850,0
20231026,164700,1132736360,2850,2850,2850,2850,0
20231026,164600,1132736360,2850,2850,2850,2850,0
20231026,164500,1132736360,2850,2850,2850,2850,0
20231026,164400,1132736360,2850,2850,2850,2850,0
20231026,164300,1132736360,2850,2850,2850,2850,0
20231026,164200,1132736360,2850,2850,2850,2850,0
20231026,164100,1132736360,2850,2850,2850,2850,0
20231026,164000,1132736360,2850,2850,2850,2850,0
20231026,163900,1132736360,2850,2850,2850,2850,0
20231026,163800,1132736360,2850,2850,2850,2850,0
20231026,163700,1132736360,2850,2850,2850,2850,0
20231026,163600,1132736360,2850,2850,2850,2850,0
20231026,163500,1132736360,2850,2850,2850,2850,0
20231026,163400,1132736360,2850,2850,2850,2850,0
20231026,163300,1132736360,2850,2850,2850,2850,0
20231026,163200,1132736360,2850,2850,2850,2850,0
20231026,163100,1132736360,2850,2850,2850,2850,0
20231026,163000,1132736360,2850,2850,2850,2850,0
20231026,162900,1132736360,2850,2850,2850,2850,0
20231026,162800,1132736360,2850,2850,2850,2850,0
20231026,162700,1132736360,2850,2850,2850,2850,0
20231026,162600,1132736360,2850,2850,2850,2850,0
20231026,162500,1132736360,2850,2850,2850,2850,0
20231026,162400,1132736360,2850,2850,2850,2850,0
20231026,162300,1132736360,2850,2850,2850,2850,10770
20231026,162200,1132736360,2850,2850,2850,2850,0
20231026,162100,1132736360,2850,2850,2850,2850,0
20231026,162000,1132736360,2850,2850,2850,2850,0
20231026,161900,1132736360,2850,2850,2850,2850,0
20231026,161800,1132736360,2850,2850,2850,2850,0
20231026,161700,1132736360,2850,2850,2850,2850,0
20231026,161600,1132736360,2850,2850,2850,2850,0
20231026,161500,1132736360,2850,2850,2850,2850,0
20231026,161400,1132736360,2850,2850,2850,2850,0
20231026,161300,1132736360,2850,2850,2850,2850,0
20231026,161200,1132736360,2850,2850,2850,2850,0
20231026,161100,1132736360,2850,2850,2850,2850,0
20231026,161000,1132736360,2850,2850,2850,2850,0
20231026,160900,1132736360,2850,2850,2850,2850,0
20231026,160800,1132736360,2850,2850,2850,2850,0
20231026,160700,1132736360,2850,2850,2850,2850,0
20231026,160600,1132736360,2850,2850,2850,2850,0
20231026,160500,1132736360,2850,2850,2850,2850,0
20231026,160400,1132736360,2850,2850,2850,2850,0
20231026,160300,1132736360,2850,2850,2850,2850,0
20231026,160200,1132736360,2850,2850,2850,2850,0
20231026,160100,1132736360,2850,2850,2850,2850,0
20231026,160000,1132736360,2850,2850,2850,2850,0
20231026,155900,1132736360,2850,2850,2850,2850,0
20231026,155800,1132736360,2850,2850,2850,2850,0
20231026,155700,1132736360,2850,2850,2850,2850,0
20231026,155600,1132736360,2850,2850,2850,2850,0
20231026,155500,1132736360,2850,2850,2850,2850,0
20231026,155400,1132736360,2850,2850,2850,2850,0
20231026,155300,1132736360,2850,2850,2850,2850,10770
20231026,155200,1132736360,2850,2850,2850,2850,0
20231026,155100,1132736360,2850,2850,2850,2850,0
20231026,155000,1132736360,2850,2850,2850,2850,0
20231026,154900,1132736360,2850,2850,2850,2850,0
20231026,154800,1132736360,2850,2850,2850,2850,0
20231026,154700,1132736360,2850,2850,2850,2850,0
20231026,154600,1132736360,2850,2850,2850,2850,0
20231026,154500,1132736360,2850,2850,2850,2850,0
20231026,154400,1132736360,2850,2850,2850,2850,0
20231026,154300,1132736360,2850,2850,2850,2850,0
20231026,154200,1132736360,2850,2850,2850,2850,0
20231026,154100,1132736360,2850,2850,2850,2850,0
20231026,154000,1132736360,2850,2850,2850,2850,0
20231026,153900,1132736360,2850,2850,2850,2850,0
20231026,153800,1132736360,2850,2850,2850,2850,0
20231026,153700,1132736360,2850,2850,2850,2850,0
20231026,153600,1132736360,2850,2850,2850,2850,0
20231026,153500,1132736360,2850,2850,2850,2850,0
20231026,153400,1132736360,2850,2850,2850,2850,0
20231026,153300,1132736360,2850,2850,2850,2850,0
20231026,153200,1132736360,2850,2850,2850,2850,0
20231026,153100,1132736360,2850,2850,2850,2850,0
20231026,153000,1132736360,2850,2850,2850,2850,10770
20231026,152900,1102041860,2895,2895,2895,2895,0
20231026,152800,1102041860,2895,2895,2895,2895,0
20231026,152700,1102041860,2895,2895,2895,2895,0
20231026,152600,1102041860,2895,2895,2895,2895,0
20231026,152500,1102041860,2895,2895,2895,2895,0
20231026,152400,1102041860,2895,2895,2895,2895,0
20231026,152300,1102041860,2895,2895,2895,2895,0
20231026,152200,1102041860,2895,2895,2895,2895,0
20231026,152100,1102041860,2895,2895,2895,2895,0
20231026,152000,1102041860,2895,2895,2895,2895,0
20231026,151900,1102041860,2895,2880,2900,2880,229
20231026,151800,1101379565,2880,2885,2885,2865,4590
20231026,151700,1088192265,2885,2885,2885,2885,54
20231026,151600,1088036475,2875,2900,2900,2875,3572
20231026,151500,1077759560,2885,2900,2900,2885,3091
20231026,151400,1068833175,2900,2890,2900,2880,14851
20231026,151300,1026036185,2900,2895,2900,2895,270
20231026,151200,1025254530,2900,2900,2900,2900,1
20231026,151100,1025251630,2890,2890,2890,2890,20
20231026,151000,1025193830,2905,2905,2905,2885,2630
20231026,150900,1017599130,2890,2910,2910,2890,420
20231026,150800,1016384230,2910,2905,2910,2905,1553
20231026,150700,1011872760,2905,2900,2905,2885,502
20231026,150600,1010416970,2900,2895,2900,2885,701
20231026,150500,1008391515,2900,2890,2900,2890,4
20231026,150400,1008379945,2900,2900,2900,2900,5
20231026,150300,1008365445,2900,2900,2900,2900,10
20231026,150200,1008336445,2900,2895,2900,2895,5423
20231026,150100,992636855,2895,2900,2900,2885,2256
20231026,150000,986122985,2890,2895,2895,2890,1058
20231026,145900,983060345,2890,2890,2890,2890,580
20231026,145800,981384145,2895,2895,2895,2890,8
20231026,145700,981361000,2900,2900,2900,2900,0
20231026,145600,981361000,2900,2900,2900,2900,0
20231026,145500,981361000,2900,2900,2900,2900,0
20231026,145400,981361000,2900,2885,2900,2885,8355
20231026,145300,957207325,2885,2900,2900,2885,68
20231026,145200,957011130,2900,2900,2900,2900,3
20231026,145100,957002430,2885,2895,2895,2885,813
20231026,145000,954654415,2895,2895,2895,2895,100
20231026,144900,954364915,2905,2905,2905,2905,0
20231026,144800,954364915,2905,2900,2905,2900,3926
20231026,144700,942979465,2900,2900,2900,2900,1508
20231026,144600,938606265,2900,2900,2900,2900,0
20231026,144500,938606265,2900,2900,2900,2900,1861
20231026,144400,933209365,2900,2900,2900,2900,732
20231026,144300,931086565,2900,2900,2900,2900,0
20231026,144200,931086565,2900,2895,2900,2895,1178
20231026,144100,927670580,2895,2895,2895,2895,68
20231026,144000,927473720,2895,2895,2895,2895,3
20231026,143900,927465035,2900,2900,2900,2900,1
20231026,143800,927462135,2890,2895,2900,2890,16
20231026,143700,927415880,2900,2900,2900,2900,35
20231026,143600,927314380,2900,2900,2900,2900,21
20231026,143500,927253480,2900,2900,2900,2900,1002
20231026,143400,924347680,2900,2885,2900,2885,3606
20231026,143300,913944280,2895,2890,2895,2890,980
20231026,143200,911111580,2885,2885,2885,2885,3
20231026,143100,911102925,2885,2890,2890,2885,10
20231026,143000,911074060,2890,2895,2900,2890,15680
20231026,142900,865738635,2895,2895,2895,2895,0
20231026,142800,865738635,2895,2895,2895,2895,0
20231026,142700,865738635,2895,2895,2895,2895,156
20231026,142600,865287015,2895,2895,2895,2895,5
20231026,142500,865272540,2895,2895,2895,2895,10
20231026,142400,865243590,2895,2890,2895,2890,104
20231026,142300,864942520,2895,2895,2895,2895,0
20231026,142200,864942520,2895,2895,2895,2895,0
20231026,142100,864942520,2895,2895,2895,2895,5
20231026,142000,864928045,2895,2895,2895,2895,6
20231026,141900,864910675,2895,2895,2895,2895,177
20231026,141800,864398260,2895,2895,2895,2895,0
20231026,141700,864398260,2895,2895,2895,2895,7
20231026,141600,864377995,2895,2895,2895,2895,16
20231026,141500,864331675,2895,2895,2895,2895,0
20231026,141400,864331675,2895,2895,2895,2895,0
20231026,141300,864331675,2895,2890,2895,2890,102
20231026,141200,864036395,2895,2895,2895,2895,100
20231026,141100,863746895,2895,2895,2895,2890,68
20231026,141000,863550365,2895,2895,2895,2895,0
20231026,140900,863550365,2895,2895,2895,2895,20
20231026,140800,863492465,2895,2895,2895,2895,0
20231026,140700,863492465,2895,2890,2895,2890,120
20231026,140600,863145165,2890,2890,2890,2890,0
20231026,140500,863145165,2890,2890,2890,2890,150
20231026,140400,862711665,2895,2895,2895,2895,0
20231026,140300,862711665,2895,2895,2895,2895,0
20231026,140200,862711665,2895,2890,2895,2890,26
20231026,140100,862636520,2890,2890,2890,2890,120
20231026,140000,862289720,2890,2895,2905,2890,5673
20231026,135900,845894230,2900,2900,2900,2900,184
20231026,135800,845360630,2910,2900,2910,2900,27
20231026,135700,845282320,2910,2910,2910,2910,0
20231026,135600,845282320,2910,2910,2910,2910,0
20231026,135500,845282320,2910,2910,2910,2910,0
20231026,135400,845282320,2910,2910,2910,2910,5
20231026,135300,845267770,2910,2910,2910,2910,50
20231026,135200,845122270,2910,2895,2910,2895,6
20231026,135100,845104855,2890,2890,2890,2890,2103
20231026,135000,839027185,2900,2900,2900,2900,300
20231026,134900,838157185,2900,2900,2900,2900,0
20231026,134800,838157185,2900,2900,2900,2900,0
20231026,134700,838157185,2900,2890,2900,2890,16
20231026,134600,838110795,2890,2890,2890,2890,11
20231026,134500,838079005,2890,2890,2890,2890,85
20231026,134400,837833355,2890,2900,2900,2890,1665
20231026,134300,833018855,2900,2900,2900,2900,150
20231026,134200,832583855,2920,2920,2920,2920,0
20231026,134100,832583855,2920,2920,2920,2920,5
20231026,134000,832569255,2915,2920,2920,2915,101
20231026,133900,832274585,2890,2900,2900,2890,3494
20231026,133800,822158045,2920,2920,2920,2920,0
20231026,133700,822158045,2920,2900,2920,2900,67
20231026,133600,821963725,2900,2900,2900,2900,0
20231026,133500,821963725,2900,2900,2900,2900,1570
20231026,133400,817410725,2900,2900,2900,2900,1
20231026,133300,817407825,2900,2900,2900,2900,0
20231026,133200,817407825,2900,2900,2900,2900,733
20231026,133100,815282125,2900,2900,2900,2900,3000
20231026,133000,806582125,2900,2900,2900,2900,52
20231026,132900,806431325,2900,2900,2900,2900,18
20231026,132800,806379125,2900,2900,2900,2900,0
20231026,132700,806379125,2900,2900,2900,2900,2
20231026,132600,806373325,2925,2925,2925,2925,0
20231026,132500,806373325,2925,2925,2925,2925,100
20231026,132400,806080825,2925,2925,2925,2925,1
20231026,132300,806077900,2925,2925,2925,2925,1
20231026,132200,806074975,2905,2905,2905,2905,0
20231026,132100,806074975,2905,2905,2905,2905,500
20231026,132000,804622475,2900,2900,2900,2900,0
20231026,131900,804622475,2900,2900,2900,2900,0
20231026,131800,804622475,2900,2900,2900,2900,0
20231026,131700,804622475,2900,2900,2900,2900,0
20231026,131600,804622475,2900,2900,2900,2900,814
20231026,131500,802261875,2905,2905,2905,2905,238
20231026,131400,801570485,2905,2905,2905,2905,0
20231026,131300,801570485,2905,2905,2905,2905,6
20231026,131200,801553055,2905,2905,2905,2905,3987
20231026,131100,789970820,2905,2905,2905,2905,0
20231026,131000,789970820,2905,2905,2905,2905,0
20231026,130900,789970820,2905,2905,2905,2905,0
20231026,130800,789970820,2905,2910,2910,2905,83
20231026,130700,789729645,2910,2910,2910,2910,0
20231026,130600,789729645,2910,2910,2910,2910,0
20231026,130500,789729645,2910,2910,2910,2910,0
20231026,130400,789729645,2910,2910,2910,2910,46
20231026,130300,789595785,2910,2910,2910,2910,0
20231026,130200,789595785,2910,2910,2910,2910,28
20231026,130100,789514305,2925,2925,2925,2925,58
20231026,130000,789344655,2925,2925,2925,2925,50
20231026,125900,789198405,2925,2925,2925,2925,48
20231026,125800,789058005,2930,2930,2930,2930,0
20231026,125700,789058005,2930,2930,2930,2930,0
20231026,125600,789058005,2930,2930,2930,2930,0
20231026,125500,789058005,2930,2930,2930,2930,1023
20231026,125400,786060615,2925,2930,2930,2925,9
20231026,125300,786034285,2925,2930,2930,2925,61
20231026,125200,785855560,2930,2930,2930,2930,18
20231026,125100,785802820,2930,2930,2930,2930,331
20231026,125000,784832990,2930,2925,2935,2925,259
20231026,124900,784073960,2940,2940,2940,2940,0
20231026,124800,784073960,2940,2930,2940,2930,3069
20231026,124700,775068480,2925,2925,2930,2925,2228
20231026,124600,768550090,2920,2900,2920,2900,836
20231026,124500,766114650,2900,2900,2900,2900,0
20231026,124400,766114650,2900,2900,2900,2900,50
20231026,124300,765969650,2900,2900,2900,2900,11
20231026,124200,765937750,2900,2900,2900,2900,2
20231026,124100,765931950,2895,2895,2895,2895,1970
20231026,124000,760228800,2895,2895,2895,2895,10
20231026,123900,760199850,2895,2895,2895,2895,320
20231026,123800,759273450,2895,2895,2895,2895,400
20231026,123700,758115450,2895,2895,2895,2895,110
20231026,123600,757797000,2895,2895,2895,2895,20
20231026,123500,757739100,2895,2895,2895,2895,225
20231026,123400,757087725,2885,2890,2890,2885,4549
20231026,123300,743950905,2890,2895,2895,2890,4011
20231026,123200,732359055,2890,2895,2895,2890,4013
20231026,123100,720760795,2900,2900,2900,2900,1
20231026,123000,720757895,2900,2900,2900,2900,10
20231026,122900,720728895,2900,2900,2900,2900,3
20231026,122800,720720195,2900,2900,2900,2900,1044
20231026,122700,717692595,2895,2900,2900,2895,3
20231026,122600,717683900,2900,2900,2900,2900,0
20231026,122500,717683900,2900,2900,2900,2900,13
20231026,122400,717646200,2910,2910,2910,2910,1
20231026,122300,717643290,2910,2910,2910,2910,2
20231026,122200,717637470,2910,2910,2910,2910,2
20231026,122100,717631650,2910,2895,2910,2890,291
20231026,122000,716789640,2910,2910,2910,2910,1
20231026,121900,716786730,2890,2910,2910,2890,55
20231026,121800,716627610,2905,2910,2910,2905,15
20231026,121700,716583985,2910,2910,2910,2910,1
20231026,121600,716581075,2890,2890,2890,2890,500
20231026,121500,715136075,2890,2890,2890,2890,0
20231026,121400,715136075,2890,2890,2890,2890,0
20231026,121300,715136075,2890,2895,2895,2890,3008
20231026,121200,706436920,2910,2910,2910,2910,1
20231026,121100,706434010,2920,2920,2920,2920,1000
20231026,121000,703514010,2920,2920,2920,2920,1
20231026,120900,703511090,2895,2890,2895,2890,113
20231026,120800,703184455,2885,2885,2885,2885,0
20231026,120700,703184455,2885,2885,2885,2885,0
20231026,120600,703184455,2885,2885,2885,2885,143
20231026,120500,702771900,2885,2890,2890,2885,140
20231026,120400,702367965,2895,2895,2895,2895,0
20231026,120300,702367965,2895,2895,2895,2895,6
20231026,120200,702350595,2890,2895,2895,2890,16050
20231026,120100,655922360,2910,2900,2910,2900,11260
20231026,120000,623268350,2915,2915,2915,2915,211
20231026,115900,622653285,2905,2905,2905,2905,508
20231026,115800,621177545,2915,2915,2915,2915,0
20231026,115700,621177545,2915,2905,2915,2900,140
20231026,115600,620770840,2920,2920,2920,2920,601
20231026,115500,619015920,2905,2905,2905,2905,0
20231026,115400,619015920,2905,2905,2905,2905,0
20231026,115300,619015920,2905,2905,2905,2905,0
20231026,115200,619015920,2905,2905,2905,2905,147
20231026,115100,618588885,2925,2925,2925,2925,0
20231026,115000,618588885,2925,2925,2925,2925,1
20231026,114900,618585960,2930,2930,2930,2930,0
20231026,114800,618585960,2930,2930,2930,2930,1
20231026,114700,618583030,2920,2920,2920,2920,22
20231026,114600,618518790,2900,2900,2900,2900,0
20231026,114500,618518790,2900,2900,2900,2900,0
20231026,114400,618518790,2900,2900,2900,2900,0
20231026,114300,618518790,2900,2900,2900,2900,150
20231026,114200,618083790,2900,2905,2905,2900,419
20231026,114100,616867690,2905,2900,2905,2900,32
20231026,114000,616774860,2900,2900,2900,2900,500
20231026,113900,615324860,2900,2900,2900,2900,0
20231026,113800,615324860,2900,2900,2900,2900,53
20231026,113700,615171160,2895,2895,2895,2895,0
20231026,113600,615171160,2895,2900,2900,2895,638
20231026,113500,613323960,2900,2900,2900,2900,5
20231026,113400,613309460,2900,2900,2900,2900,0
20231026,113300,613309460,2900,2900,2900,2900,5
20231026,113200,613294960,2900,2900,2900,2900,300
20231026,113100,612424960,2900,2900,2900,2900,50
20231026,113000,612279960,2895,2895,2895,2895,61
20231026,112900,612103365,2900,2900,2900,2900,1567
20231026,112800,607559065,2895,2900,2900,2895,4754
20231026,112700,593779275,2905,2905,2905,2905,109
20231026,112600,593462630,2905,2905,2905,2905,0
20231026,112500,593462630,2905,2915,2915,2905,235
20231026,112400,592779945,2925,2925,2925,2925,0
20231026,112300,592779945,2925,2925,2925,2925,2
20231026,112200,592774095,2910,2910,2910,2910,297
20231026,112100,591909825,2910,2910,2915,2905,408
20231026,112000,590723545,2910,2915,2915,2910,293
20231026,111900,589869900,2915,2920,2920,2915,19
20231026,111800,589814490,2925,2915,2925,2915,231
20231026,111700,589141115,2920,2920,2920,2920,0
20231026,111600,589141115,2920,2920,2920,2920,1
20231026,111500,589138195,2925,2925,2925,2925,0
20231026,111400,589138195,2925,2910,2925,2910,502
20231026,111300,587677345,2915,2915,2915,2915,0
20231026,111200,587677345,2915,2920,2920,2915,185
20231026,111100,587137280,2925,2925,2925,2925,0
20231026,111000,587137280,2925,2925,2925,2925,1
20231026,110900,587134355,2910,2910,2910,2910,0
20231026,110800,587134355,2910,2915,2915,2910,362
20231026,110700,586079890,2930,2935,2935,2930,424
20231026,110600,584835640,2930,2930,2930,2930,750
20231026,110500,582638140,2930,2930,2930,2930,100
20231026,110400,582345140,2930,2930,2930,2930,0
20231026,110300,582345140,2930,2930,2930,2930,0
20231026,110200,582345140,2930,2925,2930,2925,2442
20231026,110100,575193600,2925,2925,2925,2925,0
20231026,110000,575193600,2925,2925,2925,2925,24
20231026,105900,575123400,2910,2910,2910,2910,30
20231026,105800,575036100,2925,2925,2925,2925,10
20231026,105700,575006850,2925,2920,2925,2920,45
20231026,105600,574875440,2910,2910,2910,2910,29
20231026,105500,574791050,2925,2925,2925,2925,0
20231026,105400,574791050,2925,2925,2925,2925,0
20231026,105300,574791050,2925,2925,2925,2925,0
20231026,105200,574791050,2925,2910,2925,2910,119
20231026,105100,574444715,2925,2920,2930,2920,10501
20231026,105000,543757740,2920,2920,2920,2920,1
20231026,104900,543754820,2910,2910,2910,2910,0
20231026,104800,543754820,2910,2920,2920,2910,1714
20231026,104700,538766970,2920,2920,2920,2920,200
20231026,104600,538182970,2910,2920,2920,2910,1638
20231026,104500,533415780,2920,2910,2920,2910,3
20231026,104400,533407040,2910,2915,2915,2910,210
20231026,104300,532795930,2925,2925,2925,2925,0
20231026,104200,532795930,2925,2925,2925,2925,0
20231026,104100,532795930,2925,2925,2925,2925,1
20231026,104000,532793005,2920,2915,2920,2915,4709
20231026,103900,519050320,2915,2915,2915,2915,1937
20231026,103800,513403965,2915,2910,2915,2910,151
20231026,103700,512964550,2910,2910,2910,2910,670
20231026,103600,511014850,2910,2905,2910,2900,344
20231026,103500,510017195,2900,2900,2900,2900,2
20231026,103400,510011395,2910,2910,2910,2910,0
20231026,103300,510011395,2910,2910,2910,2910,0
20231026,103200,510011395,2910,2910,2910,2910,2
20231026,103100,510005575,2900,2900,2900,2900,9
20231026,103000,509979475,2910,2910,2910,2895,79
20231026,102900,509750605,2900,2910,2910,2900,100
20231026,102800,509460505,2910,2910,2910,2910,34
20231026,102700,509361565,2910,2900,2910,2900,45
20231026,102600,509231055,2915,2915,2915,2915,1
20231026,102500,509228140,2895,2905,2905,2895,1860
20231026,102400,503839220,2905,2900,2905,2900,351
20231026,102300,502820740,2900,2895,2900,2895,2264
20231026,102200,496265435,2895,2895,2895,2895,19
20231026,102100,496210430,2895,2895,2895,2895,100
20231026,102000,495920930,2900,2890,2900,2890,39
20231026,101900,495807970,2895,2895,2895,2895,1852
20231026,101800,490446430,2895,2890,2895,2890,277
20231026,101700,489645395,2890,2895,2895,2890,2524
20231026,101600,482339800,2900,2900,2900,2900,50
20231026,101500,482194800,2895,2895,2895,2895,710
20231026,101400,480139350,2905,2905,2905,2905,100
20231026,101300,479848850,2905,2905,2905,2905,1
20231026,101200,479845945,2895,2895,2895,2895,249
20231026,101100,479125090,2895,2905,2905,2895,401
20231026,101000,477964165,2905,2895,2905,2895,893
20231026,100900,475378875,2905,2895,2905,2895,404
20231026,100800,474209255,2895,2905,2905,2895,373
20231026,100700,473128845,2900,2905,2905,2900,322
20231026,100600,472195040,2900,2900,2900,2900,20
20231026,100500,472137040,2910,2900,2910,2900,954
20231026,100400,469370430,2910,2910,2910,2910,2
20231026,100300,469364610,2900,2910,2910,2900,855
20231026,100200,466883360,2895,2895,2895,2895,0
20231026,100100,466883360,2895,2905,2910,2895,307
20231026,100000,465994075,2910,2910,2910,2910,46
20231026,095900,465860215,2910,2900,2910,2900,1412
20231026,095800,461765405,2915,2915,2915,2900,1596
20231026,095700,457136345,2915,2915,2915,2915,0
20231026,095600,457136345,2915,2915,2915,2915,23
20231026,095500,457069300,2905,2910,2910,2905,99
20231026,095400,456781660,2910,2900,2910,2900,1334
20231026,095300,452912555,2900,2905,2905,2900,428
20231026,095200,451669365,2905,2905,2905,2905,7
20231026,095100,451649030,2900,2900,2900,2900,881
20231026,095000,449094130,2900,2895,2900,2895,1326
20231026,094900,445254150,2895,2895,2895,2890,157
20231026,094800,444799665,2890,2890,2890,2890,100
20231026,094700,444510665,2885,2890,2890,2885,3637
20231026,094600,434000555,2900,2895,2900,2890,502
20231026,094500,432549275,2900,2895,2900,2895,73
20231026,094400,432337935,2900,2895,2900,2890,754
20231026,094300,430156805,2900,2900,2900,2900,10
20231026,094200,430127805,2900,2890,2900,2890,2722
20231026,094100,422239860,2900,2885,2900,2885,75
20231026,094000,422022625,2895,2895,2895,2885,4
20231026,093900,422011065,2885,2895,2895,2885,8513
20231026,093800,397450480,2895,2890,2895,2885,291
20231026,093700,396610310,2895,2895,2895,2885,2861
20231026,093600,388341590,2895,2900,2900,2890,2045
20231026,093500,382421195,2900,2910,2910,2900,3140
20231026,093400,373315095,2910,2910,2910,2900,2556
20231026,093300,365891475,2920,2920,2920,2905,7256
20231026,093200,344747980,2920,2915,2920,2915,124
20231026,093100,344386420,2915,2920,2920,2915,529
20231026,093000,342844265,2920,2925,2925,2920,408
20231026,092900,341651865,2925,2915,2925,2910,101
20231026,092800,341357645,2925,2915,2925,2915,5242
20231026,092700,326076205,2910,2915,2915,2910,2982
20231026,092600,317391705,2920,2920,2920,2915,611
20231026,092500,315608120,2915,2920,2920,2915,4827
20231026,092400,301513895,2920,2920,2920,2920,336
20231026,092300,300532775,2915,2915,2920,2915,801
20231026,092200,298197125,2915,2925,2925,2915,3500
20231026,092100,287977430,2925,2930,2930,2925,336
20231026,092000,286993110,2935,2925,2935,2920,2273
20231026,091900,280346845,2915,2915,2920,2915,402
20231026,091800,279174965,2915,2915,2925,2915,1476
20231026,091700,274871560,2915,2925,2925,2915,49
20231026,091600,274728585,2925,2925,2925,2915,3064
20231026,091500,265769055,2925,2930,2930,2925,103
20231026,091400,265467765,2910,2910,2915,2910,654
20231026,091300,263563575,2915,2920,2920,2915,168
20231026,091200,263073720,2930,2915,2935,2915,203
20231026,091100,262479015,2940,2920,2940,2900,7674
20231026,091000,240090255,2920,2920,2920,2915,139
20231026,090900,239684405,2920,2925,2925,2915,42
20231026,090800,239561910,2925,2910,2925,2910,8661
20231026,090700,214357405,2925,2925,2925,2910,1076
20231026,090600,211226170,2910,2915,2930,2910,1825
20231026,090500,205906435,2915,2915,2920,2915,3447
20231026,090400,195851930,2930,2930,2930,2915,1758
20231026,090300,190726580,2915,2930,2945,2915,454
20231026,090200,189396675,2920,2885,2920,2880,4423
20231026,090100,176617870,2880,2900,2920,2880,18743
20231026,090000,122361920,2900,2900,2930,2890,42188