stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231006,193300,177719765,2630,2630,2630,2630,487
20231006,193200,177719765,2630,2630,2630,2630,0
20231006,193100,177719765,2630,2630,2630,2630,0
20231006,193000,177719765,2630,2630,2630,2630,0
20231006,192900,177719765,2630,2630,2630,2630,0
20231006,192800,177719765,2630,2630,2630,2630,0
20231006,192700,177719765,2630,2630,2630,2630,0
20231006,192600,177719765,2630,2630,2630,2630,0
20231006,192500,177719765,2630,2630,2630,2630,0
20231006,192400,177719765,2630,2630,2630,2630,0
20231006,192300,177719765,2630,2630,2630,2630,0
20231006,192200,177719765,2630,2630,2630,2630,0
20231006,192100,177719765,2630,2630,2630,2630,0
20231006,192000,177719765,2630,2630,2630,2630,0
20231006,191900,177719765,2630,2630,2630,2630,0
20231006,191800,177719765,2630,2630,2630,2630,0
20231006,191700,177719765,2630,2630,2630,2630,0
20231006,191600,177719765,2630,2630,2630,2630,0
20231006,191500,177719765,2630,2630,2630,2630,0
20231006,191400,177719765,2630,2630,2630,2630,0
20231006,191300,177719765,2630,2630,2630,2630,0
20231006,191200,177719765,2630,2630,2630,2630,0
20231006,191100,177719765,2630,2630,2630,2630,0
20231006,191000,177719765,2630,2630,2630,2630,0
20231006,190900,177719765,2630,2630,2630,2630,0
20231006,190800,177719765,2630,2630,2630,2630,0
20231006,190700,177719765,2630,2630,2630,2630,0
20231006,190600,177719765,2630,2630,2630,2630,0
20231006,190500,177719765,2630,2630,2630,2630,0
20231006,190400,177719765,2630,2630,2630,2630,0
20231006,190300,177719765,2630,2630,2630,2630,487
20231006,190200,177719765,2630,2630,2630,2630,0
20231006,190100,177719765,2630,2630,2630,2630,0
20231006,190000,177719765,2630,2630,2630,2630,0
20231006,185900,177719765,2630,2630,2630,2630,0
20231006,185800,177719765,2630,2630,2630,2630,0
20231006,185700,177719765,2630,2630,2630,2630,0
20231006,185600,177719765,2630,2630,2630,2630,0
20231006,185500,177719765,2630,2630,2630,2630,0
20231006,185400,177719765,2630,2630,2630,2630,0
20231006,185300,177719765,2630,2630,2630,2630,0
20231006,185200,177719765,2630,2630,2630,2630,0
20231006,185100,177719765,2630,2630,2630,2630,0
20231006,185000,177719765,2630,2630,2630,2630,0
20231006,184900,177719765,2630,2630,2630,2630,0
20231006,184800,177719765,2630,2630,2630,2630,0
20231006,184700,177719765,2630,2630,2630,2630,0
20231006,184600,177719765,2630,2630,2630,2630,0
20231006,184500,177719765,2630,2630,2630,2630,0
20231006,184400,177719765,2630,2630,2630,2630,0
20231006,184300,177719765,2630,2630,2630,2630,0
20231006,184200,177719765,2630,2630,2630,2630,0
20231006,184100,177719765,2630,2630,2630,2630,0
20231006,184000,177719765,2630,2630,2630,2630,0
20231006,183900,177719765,2630,2630,2630,2630,0
20231006,183800,177719765,2630,2630,2630,2630,0
20231006,183700,177719765,2630,2630,2630,2630,0
20231006,183600,177719765,2630,2630,2630,2630,0
20231006,183500,177719765,2630,2630,2630,2630,0
20231006,183400,177719765,2630,2630,2630,2630,0
20231006,183300,177719765,2630,2630,2630,2630,487
20231006,183200,177719765,2630,2630,2630,2630,0
20231006,183100,177719765,2630,2630,2630,2630,0
20231006,183000,177719765,2630,2630,2630,2630,0
20231006,182900,177719765,2630,2630,2630,2630,0
20231006,182800,177719765,2630,2630,2630,2630,0
20231006,182700,177719765,2630,2630,2630,2630,0
20231006,182600,177719765,2630,2630,2630,2630,0
20231006,182500,177719765,2630,2630,2630,2630,0
20231006,182400,177719765,2630,2630,2630,2630,0
20231006,182300,177719765,2630,2630,2630,2630,0
20231006,182200,177719765,2630,2630,2630,2630,0
20231006,182100,177719765,2630,2630,2630,2630,0
20231006,182000,177719765,2630,2630,2630,2630,0
20231006,181900,177719765,2630,2630,2630,2630,0
20231006,181800,177719765,2630,2630,2630,2630,0
20231006,181700,177719765,2630,2630,2630,2630,0
20231006,181600,177719765,2630,2630,2630,2630,0
20231006,181500,177719765,2630,2630,2630,2630,0
20231006,181400,177719765,2630,2630,2630,2630,0
20231006,181300,177719765,2630,2630,2630,2630,0
20231006,181200,177719765,2630,2630,2630,2630,0
20231006,181100,177719765,2630,2630,2630,2630,0
20231006,181000,177719765,2630,2630,2630,2630,0
20231006,180900,177719765,2630,2630,2630,2630,0
20231006,180800,177719765,2630,2630,2630,2630,0
20231006,180700,177719765,2630,2630,2630,2630,0
20231006,180600,177719765,2630,2630,2630,2630,0
20231006,180500,177719765,2630,2630,2630,2630,0
20231006,180400,177719765,2630,2630,2630,2630,0
20231006,180300,177719765,2630,2630,2630,2630,487
20231006,180200,177719765,2630,2630,2630,2630,0
20231006,180100,177719765,2630,2630,2630,2630,0
20231006,180000,177719765,2630,2630,2630,2630,0
20231006,175900,177719765,2630,2630,2630,2630,0
20231006,175800,177719765,2630,2630,2630,2630,0
20231006,175700,177719765,2630,2630,2630,2630,0
20231006,175600,177719765,2630,2630,2630,2630,0
20231006,175500,177719765,2630,2630,2630,2630,0
20231006,175400,177719765,2630,2630,2630,2630,0
20231006,175300,177719765,2630,2630,2630,2630,0
20231006,175200,177719765,2630,2630,2630,2630,0
20231006,175100,177719765,2630,2630,2630,2630,0
20231006,175000,177719765,2630,2630,2630,2630,0
20231006,174900,177719765,2630,2630,2630,2630,0
20231006,174800,177719765,2630,2630,2630,2630,0
20231006,174700,177719765,2630,2630,2630,2630,0
20231006,174600,177719765,2630,2630,2630,2630,0
20231006,174500,177719765,2630,2630,2630,2630,0
20231006,174400,177719765,2630,2630,2630,2630,0
20231006,174300,177719765,2630,2630,2630,2630,0
20231006,174200,177719765,2630,2630,2630,2630,0
20231006,174100,177719765,2630,2630,2630,2630,0
20231006,174000,177719765,2630,2630,2630,2630,0
20231006,173900,177719765,2630,2630,2630,2630,0
20231006,173800,177719765,2630,2630,2630,2630,0
20231006,173700,177719765,2630,2630,2630,2630,0
20231006,173600,177719765,2630,2630,2630,2630,0
20231006,173500,177719765,2630,2630,2630,2630,0
20231006,173400,177719765,2630,2630,2630,2630,0
20231006,173300,177719765,2630,2630,2630,2630,487
20231006,173200,177719765,2630,2630,2630,2630,0
20231006,173100,177719765,2630,2630,2630,2630,0
20231006,173000,177719765,2630,2630,2630,2630,0
20231006,172900,177719765,2630,2630,2630,2630,0
20231006,172800,177719765,2630,2630,2630,2630,0
20231006,172700,177719765,2630,2630,2630,2630,0
20231006,172600,177719765,2630,2630,2630,2630,0
20231006,172500,177719765,2630,2630,2630,2630,0
20231006,172400,177719765,2630,2630,2630,2630,0
20231006,172300,177719765,2630,2630,2630,2630,0
20231006,172200,177719765,2630,2630,2630,2630,0
20231006,172100,177719765,2630,2630,2630,2630,0
20231006,172000,177719765,2630,2630,2630,2630,0
20231006,171900,177719765,2630,2630,2630,2630,0
20231006,171800,177719765,2630,2630,2630,2630,0
20231006,171700,177719765,2630,2630,2630,2630,0
20231006,171600,177719765,2630,2630,2630,2630,0
20231006,171500,177719765,2630,2630,2630,2630,0
20231006,171400,177719765,2630,2630,2630,2630,0
20231006,171300,177719765,2630,2630,2630,2630,0
20231006,171200,177719765,2630,2630,2630,2630,0
20231006,171100,177719765,2630,2630,2630,2630,0
20231006,171000,177719765,2630,2630,2630,2630,0
20231006,170900,177719765,2630,2630,2630,2630,0
20231006,170800,177719765,2630,2630,2630,2630,0
20231006,170700,177719765,2630,2630,2630,2630,0
20231006,170600,177719765,2630,2630,2630,2630,0
20231006,170500,177719765,2630,2630,2630,2630,0
20231006,170400,177719765,2630,2630,2630,2630,0
20231006,170300,177719765,2630,2630,2630,2630,487
20231006,170200,177719765,2630,2630,2630,2630,0
20231006,170100,177719765,2630,2630,2630,2630,0
20231006,170000,177719765,2630,2630,2630,2630,0
20231006,165900,177719765,2630,2630,2630,2630,0
20231006,165800,177719765,2630,2630,2630,2630,0
20231006,165700,177719765,2630,2630,2630,2630,0
20231006,165600,177719765,2630,2630,2630,2630,0
20231006,165500,177719765,2630,2630,2630,2630,0
20231006,165400,177719765,2630,2630,2630,2630,0
20231006,165300,177719765,2630,2630,2630,2630,0
20231006,165200,177719765,2630,2630,2630,2630,0
20231006,165100,177719765,2630,2630,2630,2630,0
20231006,165000,177719765,2630,2630,2630,2630,0
20231006,164900,177719765,2630,2630,2630,2630,0
20231006,164800,177719765,2630,2630,2630,2630,0
20231006,164700,177719765,2630,2630,2630,2630,0
20231006,164600,177719765,2630,2630,2630,2630,0
20231006,164500,177719765,2630,2630,2630,2630,0
20231006,164400,177719765,2630,2630,2630,2630,0
20231006,164300,177719765,2630,2630,2630,2630,0
20231006,164200,177719765,2630,2630,2630,2630,0
20231006,164100,177719765,2630,2630,2630,2630,0
20231006,164000,177719765,2630,2630,2630,2630,0
20231006,163900,177719765,2630,2630,2630,2630,0
20231006,163800,177719765,2630,2630,2630,2630,0
20231006,163700,177719765,2630,2630,2630,2630,0
20231006,163600,177719765,2630,2630,2630,2630,0
20231006,163500,177719765,2630,2630,2630,2630,0
20231006,163400,177719765,2630,2630,2630,2630,0
20231006,163300,177719765,2630,2630,2630,2630,487
20231006,163200,177719765,2630,2630,2630,2630,0
20231006,163100,177719765,2630,2630,2630,2630,0
20231006,163000,177719765,2630,2630,2630,2630,0
20231006,162900,177719765,2630,2630,2630,2630,0
20231006,162800,177719765,2630,2630,2630,2630,0
20231006,162700,177719765,2630,2630,2630,2630,0
20231006,162600,177719765,2630,2630,2630,2630,0
20231006,162500,177719765,2630,2630,2630,2630,0
20231006,162400,177719765,2630,2630,2630,2630,0
20231006,162300,177719765,2630,2630,2630,2630,0
20231006,162200,177719765,2630,2630,2630,2630,0
20231006,162100,177719765,2630,2630,2630,2630,0
20231006,162000,177719765,2630,2630,2630,2630,0
20231006,161900,177719765,2630,2630,2630,2630,0
20231006,161800,177719765,2630,2630,2630,2630,0
20231006,161700,177719765,2630,2630,2630,2630,0
20231006,161600,177719765,2630,2630,2630,2630,0
20231006,161500,177719765,2630,2630,2630,2630,0
20231006,161400,177719765,2630,2630,2630,2630,0
20231006,161300,177719765,2630,2630,2630,2630,0
20231006,161200,177719765,2630,2630,2630,2630,0
20231006,161100,177719765,2630,2630,2630,2630,0
20231006,161000,177719765,2630,2630,2630,2630,0
20231006,160900,177719765,2630,2630,2630,2630,0
20231006,160800,177719765,2630,2630,2630,2630,0
20231006,160700,177719765,2630,2630,2630,2630,0
20231006,160600,177719765,2630,2630,2630,2630,0
20231006,160500,177719765,2630,2630,2630,2630,0
20231006,160400,177719765,2630,2630,2630,2630,0
20231006,160300,177719765,2630,2630,2630,2630,487
20231006,160200,177719765,2630,2630,2630,2630,0
20231006,160100,177719765,2630,2630,2630,2630,0
20231006,160000,177719765,2630,2630,2630,2630,0
20231006,155900,177719765,2630,2630,2630,2630,0
20231006,155800,177719765,2630,2630,2630,2630,0
20231006,155700,177719765,2630,2630,2630,2630,0
20231006,155600,177719765,2630,2630,2630,2630,0
20231006,155500,177719765,2630,2630,2630,2630,0
20231006,155400,177719765,2630,2630,2630,2630,0
20231006,155300,177719765,2630,2630,2630,2630,0
20231006,155200,177719765,2630,2630,2630,2630,0
20231006,155100,177719765,2630,2630,2630,2630,0
20231006,155000,177719765,2630,2630,2630,2630,0
20231006,154900,177719765,2630,2630,2630,2630,0
20231006,154800,177719765,2630,2630,2630,2630,0
20231006,154700,177719765,2630,2630,2630,2630,0
20231006,154600,177719765,2630,2630,2630,2630,0
20231006,154500,177719765,2630,2630,2630,2630,0
20231006,154400,177719765,2630,2630,2630,2630,0
20231006,154300,177719765,2630,2630,2630,2630,0
20231006,154200,177719765,2630,2630,2630,2630,0
20231006,154100,177719765,2630,2630,2630,2630,0
20231006,154000,177719765,2630,2630,2630,2630,0
20231006,153900,177719765,2630,2630,2630,2630,0
20231006,153800,177719765,2630,2630,2630,2630,0
20231006,153700,177719765,2630,2630,2630,2630,0
20231006,153600,177719765,2630,2630,2630,2630,0
20231006,153500,177719765,2630,2630,2630,2630,0
20231006,153400,177719765,2630,2630,2630,2630,0
20231006,153300,177719765,2630,2630,2630,2630,487
20231006,153200,177719765,2630,2630,2630,2630,0
20231006,153100,177719765,2630,2630,2630,2630,0
20231006,153000,177719765,2630,2630,2630,2630,487
20231006,152900,176438955,2630,2630,2630,2630,0
20231006,152800,176438955,2630,2630,2630,2630,0
20231006,152700,176438955,2630,2630,2630,2630,0
20231006,152600,176438955,2630,2630,2630,2630,0
20231006,152500,176438955,2630,2630,2630,2630,0
20231006,152400,176438955,2630,2630,2630,2630,0
20231006,152300,176438955,2630,2630,2630,2630,0
20231006,152200,176438955,2630,2630,2630,2630,0
20231006,152100,176438955,2630,2630,2630,2630,0
20231006,152000,176438955,2630,2630,2630,2630,0
20231006,151900,176438955,2630,2630,2630,2630,0
20231006,151800,176438955,2630,2630,2630,2630,0
20231006,151700,176438955,2630,2625,2630,2625,11
20231006,151600,176410075,2630,2630,2630,2630,110
20231006,151500,176120775,2625,2625,2625,2625,258
20231006,151400,175443525,2625,2625,2625,2625,0
20231006,151300,175443525,2625,2625,2625,2625,0
20231006,151200,175443525,2625,2625,2625,2625,0
20231006,151100,175443525,2625,2625,2625,2625,0
20231006,151000,175443525,2625,2625,2625,2625,0
20231006,150900,175443525,2625,2625,2625,2625,0
20231006,150800,175443525,2625,2625,2625,2625,1
20231006,150700,175440900,2620,2620,2620,2620,464
20231006,150600,174225220,2625,2615,2625,2615,556
20231006,150500,172768530,2620,2620,2620,2620,0
20231006,150400,172768530,2620,2620,2620,2620,0
20231006,150300,172768530,2620,2620,2620,2620,0
20231006,150200,172768530,2620,2620,2620,2620,50
20231006,150100,172637530,2620,2610,2620,2610,693
20231006,150000,170828790,2610,2610,2610,2610,0
20231006,145900,170828790,2610,2610,2610,2610,5
20231006,145800,170815740,2610,2610,2610,2610,0
20231006,145700,170815740,2610,2610,2610,2610,35
20231006,145600,170724390,2610,2610,2610,2610,0
20231006,145500,170724390,2610,2610,2610,2610,0
20231006,145400,170724390,2610,2605,2610,2605,102
20231006,145300,170458215,2605,2600,2605,2600,123
20231006,145200,170138410,2610,2610,2610,2610,0
20231006,145100,170138410,2610,2615,2615,2610,475
20231006,145000,168898650,2620,2620,2620,2620,0
20231006,144900,168898650,2620,2620,2620,2620,20
20231006,144800,168846250,2615,2615,2615,2615,460
20231006,144700,167643350,2620,2620,2620,2620,2
20231006,144600,167638110,2620,2620,2620,2620,0
20231006,144500,167638110,2620,2620,2620,2620,0
20231006,144400,167638110,2620,2620,2620,2620,0
20231006,144300,167638110,2620,2620,2620,2620,192
20231006,144200,167135070,2615,2615,2615,2615,196
20231006,144100,166622530,2620,2620,2620,2620,0
20231006,144000,166622530,2620,2620,2620,2620,0
20231006,143900,166622530,2620,2615,2620,2615,149
20231006,143800,166232890,2615,2615,2615,2615,0
20231006,143700,166232890,2615,2615,2615,2615,1196
20231006,143600,163105350,2615,2615,2615,2615,0
20231006,143500,163105350,2615,2615,2615,2615,0
20231006,143400,163105350,2615,2615,2615,2615,0
20231006,143300,163105350,2615,2615,2615,2615,0
20231006,143200,163105350,2615,2615,2615,2615,0
20231006,143100,163105350,2615,2615,2615,2615,0
20231006,143000,163105350,2615,2615,2615,2615,0
20231006,142900,163105350,2615,2610,2615,2610,101
20231006,142800,162841735,2615,2615,2615,2615,0
20231006,142700,162841735,2615,2615,2615,2615,1
20231006,142600,162839120,2610,2615,2615,2610,12
20231006,142500,162807790,2620,2620,2620,2620,0
20231006,142400,162807790,2620,2620,2620,2620,0
20231006,142300,162807790,2620,2620,2620,2620,0
20231006,142200,162807790,2620,2615,2620,2615,6
20231006,142100,162792095,2620,2620,2620,2620,0
20231006,142000,162792095,2620,2620,2620,2620,0
20231006,141900,162792095,2620,2620,2620,2620,0
20231006,141800,162792095,2620,2620,2620,2620,0
20231006,141700,162792095,2620,2620,2620,2620,0
20231006,141600,162792095,2620,2620,2620,2620,1
20231006,141500,162789475,2625,2625,2625,2625,0
20231006,141400,162789475,2625,2625,2625,2625,0
20231006,141300,162789475,2625,2625,2625,2625,0
20231006,141200,162789475,2625,2625,2625,2625,0
20231006,141100,162789475,2625,2625,2625,2625,0
20231006,141000,162789475,2625,2625,2625,2625,0
20231006,140900,162789475,2625,2625,2625,2625,0
20231006,140800,162789475,2625,2625,2625,2625,0
20231006,140700,162789475,2625,2625,2625,2625,0
20231006,140600,162789475,2625,2620,2625,2610,1001
20231006,140500,160176710,2625,2625,2625,2625,0
20231006,140400,160176710,2625,2625,2625,2625,0
20231006,140300,160176710,2625,2625,2625,2625,0
20231006,140200,160176710,2625,2625,2625,2625,1
20231006,140100,160174085,2625,2625,2625,2625,0
20231006,140000,160174085,2625,2625,2625,2625,0
20231006,135900,160174085,2625,2625,2625,2625,0
20231006,135800,160174085,2625,2625,2625,2625,0
20231006,135700,160174085,2625,2625,2625,2625,0
20231006,135600,160174085,2625,2625,2625,2625,0
20231006,135500,160174085,2625,2625,2625,2625,1
20231006,135400,160171460,2620,2625,2625,2620,19
20231006,135300,160121675,2630,2630,2630,2630,0
20231006,135200,160121675,2630,2630,2630,2630,0
20231006,135100,160121675,2630,2630,2630,2630,0
20231006,135000,160121675,2630,2630,2630,2630,0
20231006,134900,160121675,2630,2630,2630,2630,0
20231006,134800,160121675,2630,2630,2630,2630,0
20231006,134700,160121675,2630,2630,2630,2630,1
20231006,134600,160119045,2620,2625,2625,2620,30
20231006,134500,160040440,2630,2630,2630,2630,0
20231006,134400,160040440,2630,2630,2630,2630,0
20231006,134300,160040440,2630,2630,2630,2630,0
20231006,134200,160040440,2630,2630,2630,2630,0
20231006,134100,160040440,2630,2630,2630,2630,0
20231006,134000,160040440,2630,2630,2630,2630,0
20231006,133900,160040440,2630,2630,2630,2630,0
20231006,133800,160040440,2630,2630,2630,2630,0
20231006,133700,160040440,2630,2630,2630,2630,0
20231006,133600,160040440,2630,2630,2630,2630,0
20231006,133500,160040440,2630,2630,2630,2630,0
20231006,133400,160040440,2630,2630,2630,2630,0
20231006,133300,160040440,2630,2630,2630,2630,0
20231006,133200,160040440,2630,2630,2630,2630,0
20231006,133100,160040440,2630,2630,2630,2630,0
20231006,133000,160040440,2630,2630,2630,2630,1
20231006,132900,160037810,2625,2625,2625,2625,0
20231006,132800,160037810,2625,2625,2625,2625,500
20231006,132700,158725310,2630,2630,2630,2630,0
20231006,132600,158725310,2630,2630,2630,2630,0
20231006,132500,158725310,2630,2620,2630,2620,511
20231006,132400,157381480,2620,2620,2620,2620,0
20231006,132300,157381480,2620,2620,2620,2620,0
20231006,132200,157381480,2620,2620,2620,2620,463
20231006,132100,156168420,2620,2620,2620,2620,1
20231006,132000,156165800,2635,2635,2635,2635,0
20231006,131900,156165800,2635,2630,2635,2630,201
20231006,131800,155637135,2630,2630,2630,2630,1
20231006,131700,155634505,2635,2635,2635,2635,3
20231006,131600,155626600,2630,2630,2630,2630,100
20231006,131500,155363600,2625,2625,2625,2625,92
20231006,131400,155122100,2620,2620,2620,2610,206
20231006,131300,154583380,2625,2610,2625,2610,3
20231006,131200,154575535,2610,2620,2620,2610,93
20231006,131100,154331955,2630,2630,2630,2630,1
20231006,131000,154329325,2630,2630,2630,2630,0
20231006,130900,154329325,2630,2630,2630,2630,1
20231006,130800,154326695,2630,2630,2630,2630,0
20231006,130700,154326695,2630,2630,2630,2600,1104
20231006,130600,151452845,2635,2635,2635,2635,0
20231006,130500,151452845,2635,2635,2635,2635,1
20231006,130400,151450210,2635,2635,2635,2635,4
20231006,130300,151439670,2635,2635,2635,2635,1
20231006,130200,151437035,2630,2635,2635,2630,175
20231006,130100,150976535,2635,2635,2635,2635,1
20231006,130000,150973900,2635,2635,2635,2635,1
20231006,125900,150971265,2630,2630,2630,2630,0
20231006,125800,150971265,2630,2630,2630,2630,35
20231006,125700,150879215,2630,2630,2630,2630,0
20231006,125600,150879215,2630,2630,2630,2630,0
20231006,125500,150879215,2630,2630,2630,2630,10
20231006,125400,150852915,2630,2630,2630,2630,22
20231006,125300,150795055,2630,2630,2630,2630,3
20231006,125200,150787165,2635,2620,2635,2620,6011
20231006,125100,134994305,2620,2620,2625,2620,298
20231006,125000,134213540,2615,2615,2615,2615,10
20231006,124900,134187390,2620,2620,2620,2620,0
20231006,124800,134187390,2620,2620,2620,2620,28
20231006,124700,134114030,2620,2620,2620,2620,0
20231006,124600,134114030,2620,2620,2620,2620,0
20231006,124500,134114030,2620,2620,2620,2620,0
20231006,124400,134114030,2620,2620,2620,2620,0
20231006,124300,134114030,2620,2620,2620,2620,4
20231006,124200,134103550,2610,2610,2610,2610,2
20231006,124100,134098330,2625,2620,2625,2620,1000
20231006,124000,131473430,2630,2630,2630,2630,0
20231006,123900,131473430,2630,2630,2630,2630,0
20231006,123800,131473430,2630,2630,2630,2630,0
20231006,123700,131473430,2630,2630,2630,2630,0
20231006,123600,131473430,2630,2625,2630,2625,434
20231006,123500,130334170,2625,2610,2625,2610,26
20231006,123400,130266250,2620,2620,2620,2620,0
20231006,123300,130266250,2620,2620,2620,2620,0
20231006,123200,130266250,2620,2620,2620,2620,2
20231006,123100,130261010,2625,2630,2630,2625,1493
20231006,123000,126336555,2630,2630,2630,2630,5
20231006,122900,126323405,2630,2625,2630,2625,1068
20231006,122800,123516425,2620,2615,2620,2615,249
20231006,122700,122864245,2610,2610,2610,2610,0
20231006,122600,122864245,2610,2610,2610,2610,0
20231006,122500,122864245,2610,2610,2610,2610,0
20231006,122400,122864245,2610,2610,2610,2610,0
20231006,122300,122864245,2610,2610,2610,2610,0
20231006,122200,122864245,2610,2610,2610,2610,0
20231006,122100,122864245,2610,2610,2610,2610,1
20231006,122000,122861635,2610,2610,2610,2610,0
20231006,121900,122861635,2610,2610,2610,2610,1
20231006,121800,122859025,2615,2615,2615,2615,0
20231006,121700,122859025,2615,2615,2615,2615,0
20231006,121600,122859025,2615,2615,2615,2615,10
20231006,121500,122832875,2620,2620,2620,2620,0
20231006,121400,122832875,2620,2620,2620,2620,0
20231006,121300,122832875,2620,2620,2620,2620,0
20231006,121200,122832875,2620,2620,2620,2620,0
20231006,121100,122832875,2620,2620,2620,2620,1
20231006,121000,122830255,2605,2605,2605,2605,0
20231006,120900,122830255,2605,2605,2605,2605,0
20231006,120800,122830255,2605,2605,2605,2605,0
20231006,120700,122830255,2605,2605,2605,2605,1
20231006,120600,122827650,2625,2625,2625,2625,0
20231006,120500,122827650,2625,2625,2625,2625,0
20231006,120400,122827650,2625,2625,2625,2625,0
20231006,120300,122827650,2625,2625,2625,2625,0
20231006,120200,122827650,2625,2625,2625,2625,0
20231006,120100,122827650,2625,2625,2625,2625,0
20231006,120000,122827650,2625,2625,2625,2625,0
20231006,115900,122827650,2625,2625,2625,2625,0
20231006,115800,122827650,2625,2625,2625,2625,0
20231006,115700,122827650,2625,2625,2625,2625,0
20231006,115600,122827650,2625,2625,2625,2625,0
20231006,115500,122827650,2625,2625,2625,2625,0
20231006,115400,122827650,2625,2625,2625,2625,0
20231006,115300,122827650,2625,2625,2625,2625,0
20231006,115200,122827650,2625,2625,2625,2625,0
20231006,115100,122827650,2625,2625,2625,2625,0
20231006,115000,122827650,2625,2625,2625,2625,0
20231006,114900,122827650,2625,2625,2625,2625,0
20231006,114800,122827650,2625,2625,2625,2625,0
20231006,114700,122827650,2625,2625,2625,2625,0
20231006,114600,122827650,2625,2625,2625,2625,0
20231006,114500,122827650,2625,2625,2625,2625,1
20231006,114400,122825025,2615,2615,2615,2615,0
20231006,114300,122825025,2615,2615,2615,2615,0
20231006,114200,122825025,2615,2615,2615,2615,415
20231006,114100,121739800,2610,2610,2610,2610,102
20231006,114000,121473580,2610,2610,2610,2610,0
20231006,113900,121473580,2610,2610,2610,2610,0
20231006,113800,121473580,2610,2610,2610,2610,0
20231006,113700,121473580,2610,2600,2610,2595,2013
20231006,113600,116239830,2615,2600,2615,2600,3001
20231006,113500,108437215,2600,2615,2615,2600,2001
20231006,113400,103234600,2600,2615,2615,2600,2003
20231006,113300,98026755,2615,2600,2615,2600,1011
20231006,113200,95397990,2615,2615,2615,2615,0
20231006,113100,95397990,2615,2615,2615,2615,1
20231006,113000,95395375,2600,2600,2600,2600,2000
20231006,112900,90195375,2615,2615,2615,2615,0
20231006,112800,90195375,2615,2615,2615,2615,0
20231006,112700,90195375,2615,2615,2615,2615,1
20231006,112600,90192760,2600,2600,2600,2600,270
20231006,112500,89490760,2615,2615,2615,2615,0
20231006,112400,89490760,2615,2615,2615,2615,1
20231006,112300,89488145,2600,2600,2600,2600,0
20231006,112200,89488145,2600,2600,2600,2600,0
20231006,112100,89488145,2600,2600,2600,2600,3
20231006,112000,89480345,2615,2615,2615,2615,0
20231006,111900,89480345,2615,2615,2615,2615,0
20231006,111800,89480345,2615,2605,2615,2595,132
20231006,111700,89137275,2620,2620,2620,2620,0
20231006,111600,89137275,2620,2620,2620,2620,0
20231006,111500,89137275,2620,2620,2620,2620,0
20231006,111400,89137275,2620,2620,2620,2620,20
20231006,111300,89084875,2620,2620,2620,2620,10
20231006,111200,89058675,2620,2625,2625,2620,5
20231006,111100,89045570,2600,2605,2605,2600,400
20231006,111000,88005565,2590,2590,2590,2590,0
20231006,110900,88005565,2590,2620,2620,2590,2000
20231006,110800,82807825,2625,2625,2625,2625,5
20231006,110700,82794700,2630,2630,2630,2630,20
20231006,110600,82742100,2630,2630,2630,2630,0
20231006,110500,82742100,2630,2630,2630,2630,0
20231006,110400,82742100,2630,2630,2630,2630,0
20231006,110300,82742100,2630,2630,2630,2630,0
20231006,110200,82742100,2630,2630,2630,2630,0
20231006,110100,82742100,2630,2630,2630,2630,0
20231006,110000,82742100,2630,2630,2630,2630,0
20231006,105900,82742100,2630,2630,2630,2630,26
20231006,105800,82673720,2630,2630,2630,2630,0
20231006,105700,82673720,2630,2630,2630,2630,0
20231006,105600,82673720,2630,2630,2630,2630,0
20231006,105500,82673720,2630,2630,2630,2630,20
20231006,105400,82621120,2630,2630,2630,2630,0
20231006,105300,82621120,2630,2630,2630,2630,0
20231006,105200,82621120,2630,2630,2630,2630,0
20231006,105100,82621120,2630,2630,2630,2630,0
20231006,105000,82621120,2630,2630,2630,2630,0
20231006,104900,82621120,2630,2630,2630,2630,0
20231006,104800,82621120,2630,2630,2630,2630,2
20231006,104700,82615860,2620,2630,2630,2620,2143
20231006,104600,76998680,2630,2630,2630,2630,0
20231006,104500,76998680,2630,2630,2630,2630,0
20231006,104400,76998680,2630,2630,2630,2630,217
20231006,104300,76427970,2635,2630,2635,2630,94
20231006,104200,76180745,2630,2630,2630,2630,40
20231006,104100,76075545,2630,2630,2630,2630,84
20231006,104000,75854625,2630,2630,2630,2630,10
20231006,103900,75828325,2630,2630,2630,2630,10
20231006,103800,75802025,2630,2630,2630,2630,1
20231006,103700,75799395,2635,2635,2635,2635,1
20231006,103600,75796760,2630,2630,2630,2630,50
20231006,103500,75665260,2630,2630,2630,2630,300
20231006,103400,74876260,2635,2635,2635,2635,85
20231006,103300,74652285,2630,2630,2630,2630,0
20231006,103200,74652285,2630,2625,2630,2625,849
20231006,103100,72419675,2620,2620,2620,2620,1
20231006,103000,72417055,2625,2625,2625,2625,0
20231006,102900,72417055,2625,2620,2625,2615,20
20231006,102800,72364695,2620,2620,2620,2620,2
20231006,102700,72359455,2630,2630,2630,2630,0
20231006,102600,72359455,2630,2630,2630,2630,0
20231006,102500,72359455,2630,2630,2630,2630,0
20231006,102400,72359455,2630,2630,2630,2630,0
20231006,102300,72359455,2630,2630,2630,2630,2
20231006,102200,72354195,2630,2630,2630,2630,7
20231006,102100,72335785,2625,2625,2625,2625,0
20231006,102000,72335785,2625,2625,2625,2625,0
20231006,101900,72335785,2625,2625,2625,2625,0
20231006,101800,72335785,2625,2625,2625,2625,2
20231006,101700,72330535,2630,2630,2630,2630,0
20231006,101600,72330535,2630,2630,2630,2630,0
20231006,101500,72330535,2630,2630,2630,2630,0
20231006,101400,72330535,2630,2630,2630,2630,0
20231006,101300,72330535,2630,2630,2630,2630,0
20231006,101200,72330535,2630,2630,2630,2630,0
20231006,101100,72330535,2630,2630,2630,2630,1
20231006,101000,72327905,2625,2625,2625,2625,0
20231006,100900,72327905,2625,2625,2625,2625,15
20231006,100800,72288530,2620,2620,2620,2620,0
20231006,100700,72288530,2620,2620,2620,2620,1
20231006,100600,72285910,2620,2620,2620,2620,1
20231006,100500,72283290,2630,2630,2630,2630,0
20231006,100400,72283290,2630,2630,2630,2630,0
20231006,100300,72283290,2630,2630,2630,2630,235
20231006,100200,71665240,2630,2620,2630,2620,112
20231006,100100,71371180,2620,2620,2620,2620,0
20231006,100000,71371180,2620,2620,2630,2610,1045
20231006,095900,68641275,2620,2620,2620,2620,23
20231006,095800,68581015,2630,2630,2630,2630,0
20231006,095700,68581015,2630,2630,2630,2610,1132
20231006,095600,65621345,2625,2625,2625,2625,508
20231006,095500,64287845,2600,2600,2600,2600,0
20231006,095400,64287845,2600,2600,2600,2600,0
20231006,095300,64287845,2600,2600,2600,2600,0
20231006,095200,64287845,2600,2610,2610,2600,300
20231006,095100,63505785,2625,2620,2625,2620,1590
20231006,095000,59332085,2625,2625,2625,2625,0
20231006,094900,59332085,2625,2625,2625,2625,0
20231006,094800,59332085,2625,2625,2625,2625,0
20231006,094700,59332085,2625,2625,2625,2625,2
20231006,094600,59326835,2625,2625,2625,2625,0
20231006,094500,59326835,2625,2625,2625,2625,0
20231006,094400,59326835,2625,2625,2625,2615,25
20231006,094300,59261220,2620,2620,2620,2620,2
20231006,094200,59255980,2625,2615,2625,2610,12
20231006,094100,59224610,2610,2625,2625,2610,107
20231006,094000,58945260,2630,2630,2630,2630,2
20231006,093900,58940000,2640,2640,2640,2640,0
20231006,093800,58940000,2640,2635,2640,2635,4128
20231006,093700,48054230,2635,2630,2635,2630,1011
20231006,093600,45395295,2625,2625,2625,2625,320
20231006,093500,44555295,2620,2620,2620,2620,5
20231006,093400,44542195,2625,2625,2625,2625,1
20231006,093300,44539570,2625,2625,2625,2625,1
20231006,093200,44536945,2630,2630,2630,2630,1
20231006,093100,44534315,2630,2630,2630,2630,5
20231006,093000,44521165,2620,2620,2620,2620,1
20231006,092900,44518545,2630,2630,2630,2630,4
20231006,092800,44508025,2630,2630,2630,2630,54
20231006,092700,44366005,2630,2620,2630,2620,401
20231006,092600,43312035,2615,2615,2615,2615,500
20231006,092500,42004535,2615,2625,2625,2615,78
20231006,092400,41799865,2620,2620,2620,2620,605
20231006,092300,40214765,2625,2630,2630,2625,50
20231006,092200,40083415,2630,2635,2640,2630,47
20231006,092100,39959585,2630,2625,2640,2625,3123
20231006,092000,31746895,2625,2615,2625,2615,2423
20231006,091900,25398630,2615,2605,2615,2605,1031
20231006,091800,22703065,2600,2600,2610,2600,611
20231006,091700,21113220,2605,2605,2605,2605,30
20231006,091600,21035070,2610,2610,2615,2605,920
20231006,091500,18632970,2610,2610,2615,2610,2116
20231006,091400,13109170,2605,2605,2605,2605,52
20231006,091300,12973710,2605,2605,2610,2605,651
20231006,091200,11276350,2605,2605,2605,2605,101
20231006,091100,11013245,2605,2605,2605,2605,131
20231006,091000,10671990,2610,2605,2610,2605,627
20231006,090900,9036865,2605,2600,2605,2595,516
20231006,090800,7696735,2590,2595,2595,2590,703
20231006,090700,5872950,2590,2595,2595,2590,540
20231006,090600,4472095,2595,2590,2595,2590,517
20231006,090500,3132260,2590,2590,2590,2590,51
20231006,090400,3000170,2580,2585,2585,2580,62
20231006,090300,2840045,2585,2585,2585,2585,30
20231006,090200,2762495,2585,2590,2590,2585,101
20231006,090100,2501300,2590,2590,2590,2590,61
20231006,090000,2343310,2595,2560,2595,2560,914