stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231016,194600,856000525,2165,2165,2165,2165,4968
20231016,194500,856000525,2165,2165,2165,2165,0
20231016,194400,856000525,2165,2165,2165,2165,0
20231016,194300,856000525,2165,2165,2165,2165,0
20231016,194200,856000525,2165,2165,2165,2165,0
20231016,194100,856000525,2165,2165,2165,2165,0
20231016,194000,856000525,2165,2165,2165,2165,0
20231016,193900,856000525,2165,2165,2165,2165,0
20231016,193800,856000525,2165,2165,2165,2165,0
20231016,193700,856000525,2165,2165,2165,2165,0
20231016,193600,856000525,2165,2165,2165,2165,0
20231016,193500,856000525,2165,2165,2165,2165,0
20231016,193400,856000525,2165,2165,2165,2165,0
20231016,193300,856000525,2165,2165,2165,2165,0
20231016,193200,856000525,2165,2165,2165,2165,0
20231016,193100,856000525,2165,2165,2165,2165,0
20231016,193000,856000525,2165,2165,2165,2165,0
20231016,192900,856000525,2165,2165,2165,2165,0
20231016,192800,856000525,2165,2165,2165,2165,0
20231016,192700,856000525,2165,2165,2165,2165,0
20231016,192600,856000525,2165,2165,2165,2165,0
20231016,192500,856000525,2165,2165,2165,2165,0
20231016,192400,856000525,2165,2165,2165,2165,0
20231016,192300,856000525,2165,2165,2165,2165,0
20231016,192200,856000525,2165,2165,2165,2165,0
20231016,192100,856000525,2165,2165,2165,2165,0
20231016,192000,856000525,2165,2165,2165,2165,0
20231016,191900,856000525,2165,2165,2165,2165,0
20231016,191800,856000525,2165,2165,2165,2165,0
20231016,191700,856000525,2165,2165,2165,2165,0
20231016,191600,856000525,2165,2165,2165,2165,4968
20231016,191500,856000525,2165,2165,2165,2165,0
20231016,191400,856000525,2165,2165,2165,2165,0
20231016,191300,856000525,2165,2165,2165,2165,0
20231016,191200,856000525,2165,2165,2165,2165,0
20231016,191100,856000525,2165,2165,2165,2165,0
20231016,191000,856000525,2165,2165,2165,2165,0
20231016,190900,856000525,2165,2165,2165,2165,0
20231016,190800,856000525,2165,2165,2165,2165,0
20231016,190700,856000525,2165,2165,2165,2165,0
20231016,190600,856000525,2165,2165,2165,2165,0
20231016,190500,856000525,2165,2165,2165,2165,0
20231016,190400,856000525,2165,2165,2165,2165,0
20231016,190300,856000525,2165,2165,2165,2165,0
20231016,190200,856000525,2165,2165,2165,2165,0
20231016,190100,856000525,2165,2165,2165,2165,0
20231016,190000,856000525,2165,2165,2165,2165,0
20231016,185900,856000525,2165,2165,2165,2165,0
20231016,185800,856000525,2165,2165,2165,2165,0
20231016,185700,856000525,2165,2165,2165,2165,0
20231016,185600,856000525,2165,2165,2165,2165,0
20231016,185500,856000525,2165,2165,2165,2165,0
20231016,185400,856000525,2165,2165,2165,2165,0
20231016,185300,856000525,2165,2165,2165,2165,0
20231016,185200,856000525,2165,2165,2165,2165,0
20231016,185100,856000525,2165,2165,2165,2165,0
20231016,185000,856000525,2165,2165,2165,2165,0
20231016,184900,856000525,2165,2165,2165,2165,0
20231016,184800,856000525,2165,2165,2165,2165,0
20231016,184700,856000525,2165,2165,2165,2165,0
20231016,184600,856000525,2165,2165,2165,2165,4968
20231016,184500,856000525,2165,2165,2165,2165,0
20231016,184400,856000525,2165,2165,2165,2165,0
20231016,184300,856000525,2165,2165,2165,2165,0
20231016,184200,856000525,2165,2165,2165,2165,0
20231016,184100,856000525,2165,2165,2165,2165,0
20231016,184000,856000525,2165,2165,2165,2165,0
20231016,183900,856000525,2165,2165,2165,2165,0
20231016,183800,856000525,2165,2165,2165,2165,0
20231016,183700,856000525,2165,2165,2165,2165,0
20231016,183600,856000525,2165,2165,2165,2165,0
20231016,183500,856000525,2165,2165,2165,2165,0
20231016,183400,856000525,2165,2165,2165,2165,0
20231016,183300,856000525,2165,2165,2165,2165,0
20231016,183200,856000525,2165,2165,2165,2165,0
20231016,183100,856000525,2165,2165,2165,2165,0
20231016,183000,856000525,2165,2165,2165,2165,0
20231016,182900,856000525,2165,2165,2165,2165,0
20231016,182800,856000525,2165,2165,2165,2165,0
20231016,182700,856000525,2165,2165,2165,2165,0
20231016,182600,856000525,2165,2165,2165,2165,0
20231016,182500,856000525,2165,2165,2165,2165,0
20231016,182400,856000525,2165,2165,2165,2165,0
20231016,182300,856000525,2165,2165,2165,2165,0
20231016,182200,856000525,2165,2165,2165,2165,0
20231016,182100,856000525,2165,2165,2165,2165,0
20231016,182000,856000525,2165,2165,2165,2165,0
20231016,181900,856000525,2165,2165,2165,2165,0
20231016,181800,856000525,2165,2165,2165,2165,0
20231016,181700,856000525,2165,2165,2165,2165,0
20231016,181600,856000525,2165,2165,2165,2165,4968
20231016,181500,856000525,2165,2165,2165,2165,0
20231016,181400,856000525,2165,2165,2165,2165,0
20231016,181300,856000525,2165,2165,2165,2165,0
20231016,181200,856000525,2165,2165,2165,2165,0
20231016,181100,856000525,2165,2165,2165,2165,0
20231016,181000,856000525,2165,2165,2165,2165,0
20231016,180900,856000525,2165,2165,2165,2165,0
20231016,180800,856000525,2165,2165,2165,2165,0
20231016,180700,856000525,2165,2165,2165,2165,0
20231016,180600,856000525,2165,2165,2165,2165,0
20231016,180500,856000525,2165,2165,2165,2165,0
20231016,180400,856000525,2165,2165,2165,2165,0
20231016,180300,856000525,2165,2165,2165,2165,0
20231016,180200,856000525,2165,2165,2165,2165,0
20231016,180100,856000525,2165,2165,2165,2165,0
20231016,180000,856000525,2165,2165,2165,2165,0
20231016,175900,856000525,2165,2165,2165,2165,0
20231016,175800,856000525,2165,2165,2165,2165,0
20231016,175700,856000525,2165,2165,2165,2165,0
20231016,175600,856000525,2165,2165,2165,2165,0
20231016,175500,856000525,2165,2165,2165,2165,0
20231016,175400,856000525,2165,2165,2165,2165,0
20231016,175300,856000525,2165,2165,2165,2165,0
20231016,175200,856000525,2165,2165,2165,2165,0
20231016,175100,856000525,2165,2165,2165,2165,0
20231016,175000,856000525,2165,2165,2165,2165,0
20231016,174900,856000525,2165,2165,2165,2165,0
20231016,174800,856000525,2165,2165,2165,2165,0
20231016,174700,856000525,2165,2165,2165,2165,0
20231016,174600,856000525,2165,2165,2165,2165,4968
20231016,174500,856000525,2165,2165,2165,2165,0
20231016,174400,856000525,2165,2165,2165,2165,0
20231016,174300,856000525,2165,2165,2165,2165,0
20231016,174200,856000525,2165,2165,2165,2165,0
20231016,174100,856000525,2165,2165,2165,2165,0
20231016,174000,856000525,2165,2165,2165,2165,0
20231016,173900,856000525,2165,2165,2165,2165,0
20231016,173800,856000525,2165,2165,2165,2165,0
20231016,173700,856000525,2165,2165,2165,2165,0
20231016,173600,856000525,2165,2165,2165,2165,0
20231016,173500,856000525,2165,2165,2165,2165,0
20231016,173400,856000525,2165,2165,2165,2165,0
20231016,173300,856000525,2165,2165,2165,2165,0
20231016,173200,856000525,2165,2165,2165,2165,0
20231016,173100,856000525,2165,2165,2165,2165,0
20231016,173000,856000525,2165,2165,2165,2165,0
20231016,172900,856000525,2165,2165,2165,2165,0
20231016,172800,856000525,2165,2165,2165,2165,0
20231016,172700,856000525,2165,2165,2165,2165,0
20231016,172600,856000525,2165,2165,2165,2165,0
20231016,172500,856000525,2165,2165,2165,2165,0
20231016,172400,856000525,2165,2165,2165,2165,0
20231016,172300,856000525,2165,2165,2165,2165,0
20231016,172200,856000525,2165,2165,2165,2165,0
20231016,172100,856000525,2165,2165,2165,2165,0
20231016,172000,856000525,2165,2165,2165,2165,0
20231016,171900,856000525,2165,2165,2165,2165,0
20231016,171800,856000525,2165,2165,2165,2165,0
20231016,171700,856000525,2165,2165,2165,2165,0
20231016,171600,856000525,2165,2165,2165,2165,4968
20231016,171500,856000525,2165,2165,2165,2165,0
20231016,171400,856000525,2165,2165,2165,2165,0
20231016,171300,856000525,2165,2165,2165,2165,0
20231016,171200,856000525,2165,2165,2165,2165,0
20231016,171100,856000525,2165,2165,2165,2165,0
20231016,171000,856000525,2165,2165,2165,2165,0
20231016,170900,856000525,2165,2165,2165,2165,0
20231016,170800,856000525,2165,2165,2165,2165,0
20231016,170700,856000525,2165,2165,2165,2165,0
20231016,170600,856000525,2165,2165,2165,2165,0
20231016,170500,856000525,2165,2165,2165,2165,0
20231016,170400,856000525,2165,2165,2165,2165,0
20231016,170300,856000525,2165,2165,2165,2165,0
20231016,170200,856000525,2165,2165,2165,2165,0
20231016,170100,856000525,2165,2165,2165,2165,0
20231016,170000,856000525,2165,2165,2165,2165,0
20231016,165900,856000525,2165,2165,2165,2165,0
20231016,165800,856000525,2165,2165,2165,2165,0
20231016,165700,856000525,2165,2165,2165,2165,0
20231016,165600,856000525,2165,2165,2165,2165,0
20231016,165500,856000525,2165,2165,2165,2165,0
20231016,165400,856000525,2165,2165,2165,2165,0
20231016,165300,856000525,2165,2165,2165,2165,0
20231016,165200,856000525,2165,2165,2165,2165,0
20231016,165100,856000525,2165,2165,2165,2165,0
20231016,165000,856000525,2165,2165,2165,2165,0
20231016,164900,856000525,2165,2165,2165,2165,0
20231016,164800,856000525,2165,2165,2165,2165,0
20231016,164700,856000525,2165,2165,2165,2165,0
20231016,164600,856000525,2165,2165,2165,2165,4968
20231016,164500,856000525,2165,2165,2165,2165,0
20231016,164400,856000525,2165,2165,2165,2165,0
20231016,164300,856000525,2165,2165,2165,2165,0
20231016,164200,856000525,2165,2165,2165,2165,0
20231016,164100,856000525,2165,2165,2165,2165,0
20231016,164000,856000525,2165,2165,2165,2165,0
20231016,163900,856000525,2165,2165,2165,2165,0
20231016,163800,856000525,2165,2165,2165,2165,0
20231016,163700,856000525,2165,2165,2165,2165,0
20231016,163600,856000525,2165,2165,2165,2165,0
20231016,163500,856000525,2165,2165,2165,2165,0
20231016,163400,856000525,2165,2165,2165,2165,0
20231016,163300,856000525,2165,2165,2165,2165,0
20231016,163200,856000525,2165,2165,2165,2165,0
20231016,163100,856000525,2165,2165,2165,2165,0
20231016,163000,856000525,2165,2165,2165,2165,0
20231016,162900,856000525,2165,2165,2165,2165,0
20231016,162800,856000525,2165,2165,2165,2165,0
20231016,162700,856000525,2165,2165,2165,2165,0
20231016,162600,856000525,2165,2165,2165,2165,0
20231016,162500,856000525,2165,2165,2165,2165,0
20231016,162400,856000525,2165,2165,2165,2165,0
20231016,162300,856000525,2165,2165,2165,2165,0
20231016,162200,856000525,2165,2165,2165,2165,0
20231016,162100,856000525,2165,2165,2165,2165,0
20231016,162000,856000525,2165,2165,2165,2165,0
20231016,161900,856000525,2165,2165,2165,2165,0
20231016,161800,856000525,2165,2165,2165,2165,0
20231016,161700,856000525,2165,2165,2165,2165,0
20231016,161600,856000525,2165,2165,2165,2165,4968
20231016,161500,856000525,2165,2165,2165,2165,0
20231016,161400,856000525,2165,2165,2165,2165,0
20231016,161300,856000525,2165,2165,2165,2165,0
20231016,161200,856000525,2165,2165,2165,2165,0
20231016,161100,856000525,2165,2165,2165,2165,0
20231016,161000,856000525,2165,2165,2165,2165,0
20231016,160900,856000525,2165,2165,2165,2165,0
20231016,160800,856000525,2165,2165,2165,2165,0
20231016,160700,856000525,2165,2165,2165,2165,0
20231016,160600,856000525,2165,2165,2165,2165,0
20231016,160500,856000525,2165,2165,2165,2165,0
20231016,160400,856000525,2165,2165,2165,2165,0
20231016,160300,856000525,2165,2165,2165,2165,0
20231016,160200,856000525,2165,2165,2165,2165,0
20231016,160100,856000525,2165,2165,2165,2165,0
20231016,160000,856000525,2165,2165,2165,2165,0
20231016,155900,856000525,2165,2165,2165,2165,0
20231016,155800,856000525,2165,2165,2165,2165,0
20231016,155700,856000525,2165,2165,2165,2165,0
20231016,155600,856000525,2165,2165,2165,2165,0
20231016,155500,856000525,2165,2165,2165,2165,0
20231016,155400,856000525,2165,2165,2165,2165,0
20231016,155300,856000525,2165,2165,2165,2165,0
20231016,155200,856000525,2165,2165,2165,2165,0
20231016,155100,856000525,2165,2165,2165,2165,0
20231016,155000,856000525,2165,2165,2165,2165,0
20231016,154900,856000525,2165,2165,2165,2165,0
20231016,154800,856000525,2165,2165,2165,2165,0
20231016,154700,856000525,2165,2165,2165,2165,0
20231016,154600,856000525,2165,2165,2165,2165,4968
20231016,154500,856000525,2165,2165,2165,2165,0
20231016,154400,856000525,2165,2165,2165,2165,0
20231016,154300,856000525,2165,2165,2165,2165,0
20231016,154200,856000525,2165,2165,2165,2165,0
20231016,154100,856000525,2165,2165,2165,2165,0
20231016,154000,856000525,2165,2165,2165,2165,0
20231016,153900,856000525,2165,2165,2165,2165,0
20231016,153800,856000525,2165,2165,2165,2165,0
20231016,153700,856000525,2165,2165,2165,2165,0
20231016,153600,856000525,2165,2165,2165,2165,0
20231016,153500,856000525,2165,2165,2165,2165,0
20231016,153400,856000525,2165,2165,2165,2165,0
20231016,153300,856000525,2165,2165,2165,2165,0
20231016,153200,856000525,2165,2165,2165,2165,0
20231016,153100,856000525,2165,2165,2165,2165,0
20231016,153000,856000525,2165,2165,2165,2165,4968
20231016,152900,845244805,2165,2165,2165,2165,0
20231016,152800,845244805,2165,2165,2165,2165,0
20231016,152700,845244805,2165,2165,2165,2165,0
20231016,152600,845244805,2165,2165,2165,2165,0
20231016,152500,845244805,2165,2165,2165,2165,0
20231016,152400,845244805,2165,2165,2165,2165,0
20231016,152300,845244805,2165,2165,2165,2165,0
20231016,152200,845244805,2165,2165,2165,2165,0
20231016,152100,845244805,2165,2165,2165,2165,0
20231016,152000,845244805,2165,2165,2165,2165,0
20231016,151900,845244805,2165,2165,2165,2165,1155
20231016,151800,842744230,2170,2165,2170,2165,58
20231016,151700,842618645,2170,2165,2170,2165,322
20231016,151600,841921500,2170,2170,2170,2165,182
20231016,151500,841527445,2165,2170,2170,2165,415
20231016,151400,840628955,2165,2170,2170,2165,319
20231016,151300,839938315,2165,2170,2170,2165,372
20231016,151200,839132930,2165,2170,2170,2165,3690
20231016,151100,831137220,2170,2170,2170,2170,319
20231016,151000,830444990,2175,2170,2175,2170,320
20231016,150900,829750585,2175,2175,2175,2165,2788
20231016,150800,823689865,2175,2165,2175,2165,391
20231016,150700,822842630,2175,2170,2175,2165,6469
20231016,150600,808836885,2165,2165,2165,2165,328
20231016,150500,808126765,2170,2165,2170,2165,2090
20231016,150400,803595555,2170,2165,2170,2165,1801
20231016,150300,799696385,2165,2165,2165,2165,319
20231016,150200,799005750,2170,2165,2170,2165,319
20231016,150100,798315110,2165,2165,2165,2165,319
20231016,150000,797624475,2165,2160,2165,2160,3384
20231016,145900,790300615,2160,2165,2165,2160,713
20231016,145800,788760530,2165,2160,2165,2160,405
20231016,145700,787885700,2165,2165,2165,2160,327
20231016,145600,787179335,2165,2160,2165,2160,1065
20231016,145500,784875600,2160,2165,2165,2160,606
20231016,145400,783565610,2160,2160,2165,2160,2324
20231016,145300,778535750,2165,2160,2165,2160,619
20231016,145200,777197210,2160,2160,2160,2160,79
20231016,145100,777026570,2160,2160,2165,2160,506
20231016,145000,775933075,2160,2165,2165,2160,358
20231016,144900,775159595,2165,2165,2165,2165,2785
20231016,144800,769130070,2165,2165,2170,2165,530
20231016,144700,767982605,2165,2165,2170,2165,1402
20231016,144600,764947255,2165,2165,2165,2165,397
20231016,144500,764087750,2165,2160,2170,2160,5075
20231016,144400,753100745,2165,2165,2165,2160,602
20231016,144300,751799400,2160,2165,2165,2160,503
20231016,144200,750712895,2165,2165,2165,2160,453
20231016,144100,749734140,2160,2160,2165,2160,1642
20231016,144000,746187160,2165,2160,2165,2160,227
20231016,143900,745696835,2160,2165,2165,2160,321
20231016,143800,745003470,2160,2160,2165,2160,1330
20231016,143700,742130660,2165,2165,2165,2160,1357
20231016,143600,739195005,2165,2165,2165,2165,598
20231016,143500,737900335,2165,2165,2170,2165,637
20231016,143400,736521205,2165,2165,2170,2165,579
20231016,143300,735267655,2165,2165,2170,2165,917
20231016,143200,733282335,2170,2165,2170,2165,785
20231016,143100,731582795,2170,2165,2170,2165,1231
20231016,143000,728917160,2170,2170,2170,2165,1142
20231016,142900,726444700,2165,2165,2170,2165,340
20231016,142800,725708495,2165,2165,2170,2165,601
20231016,142700,724407315,2165,2170,2170,2165,4
20231016,142600,724398640,2165,2170,2170,2165,322
20231016,142500,723701495,2165,2170,2170,2165,460
20231016,142400,722705285,2170,2165,2170,2165,404
20231016,142300,721830595,2165,2165,2170,2165,7745
20231016,142200,705062655,2160,2160,2165,2160,1204
20231016,142100,702461990,2160,2160,2165,2160,500
20231016,142000,701381475,2160,2160,2165,2160,492
20231016,141900,700318680,2160,2160,2165,2160,322
20231016,141800,699623145,2160,2160,2165,2160,401
20231016,141700,698756970,2160,2160,2165,2160,481
20231016,141600,697717995,2160,2160,2165,2160,451
20231016,141500,696743820,2165,2160,2165,2160,3400
20231016,141400,689399805,2160,2160,2165,2160,419
20231016,141300,688494755,2160,2165,2165,2160,320
20231016,141200,687803550,2160,2165,2165,2160,1059
20231016,141100,685514910,2170,2165,2170,2165,406
20231016,141000,684635880,2170,2170,2170,2165,1369
20231016,140900,681666745,2165,2165,2165,2165,1585
20231016,140800,678235220,2165,2170,2170,2165,498
20231016,140700,677156550,2165,2165,2170,2165,2322
20231016,140600,672129415,2165,2160,2165,2160,878
20231016,140500,670230930,2160,2160,2160,2160,399
20231016,140400,669369090,2165,2165,2165,2165,74
20231016,140300,669208880,2170,2165,2170,2165,2280
20231016,140200,664272675,2165,2170,2170,2165,408
20231016,140100,663389305,2165,2170,2170,2165,322
20231016,140000,662692160,2165,2170,2170,2165,559
20231016,135900,661481910,2165,2165,2170,2165,580
20231016,135800,660225960,2170,2165,2170,2165,1290
20231016,135700,657431900,2165,2170,2170,2165,322
20231016,135600,656734755,2165,2165,2170,2165,401
20231016,135500,655866575,2170,2165,2170,2165,402
20231016,135400,654996230,2170,2165,2170,2165,400
20231016,135300,654130215,2165,2165,2170,2165,899
20231016,135200,652181380,2170,2165,2170,2165,532
20231016,135100,651028925,2165,2165,2165,2165,288
20231016,135000,650405405,2165,2170,2170,2165,2506
20231016,134900,644977160,2170,2170,2175,2170,957
20231016,134800,642900450,2175,2170,2175,2170,585
20231016,134700,641630985,2175,2170,2175,2170,760
20231016,134600,639981755,2170,2170,2175,2170,400
20231016,134500,639113745,2170,2170,2170,2170,899
20231016,134400,637162915,2170,2170,2170,2170,779
20231016,134300,635472485,2170,2170,2170,2170,320
20231016,134200,634778085,2175,2170,2175,2170,322
20231016,134100,634079325,2170,2170,2170,2170,398
20231016,134000,633215665,2170,2170,2175,2170,542
20231016,133900,632039510,2175,2170,2175,2170,428
20231016,133800,631110605,2175,2175,2175,2175,3
20231016,133700,631104080,2170,2175,2175,2170,401
20231016,133600,630233895,2170,2170,2175,2170,493
20231016,133500,629164070,2170,2175,2175,2170,322
20231016,133400,628465315,2170,2170,2170,2170,476
20231016,133300,627432395,2170,2170,2170,2170,478
20231016,133200,626395135,2175,2170,2175,2170,331
20231016,133100,625676850,2175,2170,2175,2170,1043
20231016,133000,623413515,2170,2175,2175,2170,401
20231016,132900,622543325,2170,2175,2175,2170,476
20231016,132800,621510390,2170,2170,2175,2170,165
20231016,132700,621152305,2170,2175,2175,2170,182
20231016,132600,620756850,2175,2175,2175,2175,3
20231016,132500,620750325,2175,2170,2175,2170,83
20231016,132400,620570200,2170,2175,2175,2170,369
20231016,132300,619768925,2170,2175,2175,2170,1765
20231016,132200,615930060,2175,2170,2175,2170,410
20231016,132100,615040310,2175,2170,2175,2170,83
20231016,132000,614860185,2175,2170,2175,2170,71
20231016,131900,614706095,2170,2170,2170,2170,235
20231016,131800,614196145,2170,2170,2170,2170,79
20231016,131700,614024715,2170,2170,2170,2170,142
20231016,131600,613716575,2170,2170,2170,2170,237
20231016,131500,613202285,2170,2170,2170,2170,91
20231016,131400,613004815,2175,2180,2180,2175,3232
20231016,131300,605975205,2175,2175,2175,2175,238
20231016,131200,605457555,2175,2180,2180,2175,80
20231016,131100,605283545,2175,2175,2175,2175,589
20231016,131000,604002470,2170,2180,2180,2170,104
20231016,130900,603776740,2170,2180,2180,2170,1458
20231016,130800,600607880,2185,2185,2185,2185,184
20231016,130700,600205840,2185,2185,2185,2185,188
20231016,130600,599795060,2185,2190,2190,2185,82
20231016,130500,599615875,2185,2190,2190,2185,207
20231016,130400,599163295,2195,2195,2195,2195,2
20231016,130300,599158905,2190,2190,2195,2190,81
20231016,130200,598981510,2195,2195,2195,2190,397
20231016,130100,598112025,2190,2190,2195,2190,196
20231016,130000,597682775,2195,2195,2195,2195,13
20231016,125900,597654240,2195,2190,2195,2190,84
20231016,125800,597470260,2190,2190,2195,2190,199
20231016,125700,597034405,2195,2195,2195,2190,4670
20231016,125600,586807065,2190,2195,2195,2190,116
20231016,125500,586552995,2195,2195,2195,2190,261
20231016,125400,585981385,2190,2195,2195,2190,7
20231016,125300,585966025,2195,2190,2195,2190,1297
20231016,125200,583125510,2190,2190,2195,2190,1396
20231016,125100,580061690,2195,2190,2195,2190,4
20231016,125000,580052915,2195,2195,2195,2190,90
20231016,124900,579855775,2190,2195,2195,2190,163
20231016,124800,579498790,2190,2190,2190,2190,11
20231016,124700,579474700,2190,2190,2190,2190,158
20231016,124600,579128680,2190,2195,2195,2190,4598
20231016,124500,569036470,2190,2190,2190,2190,0
20231016,124400,569036470,2190,2190,2195,2190,382
20231016,124300,568199885,2190,2190,2190,2190,280
20231016,124200,567586685,2190,2190,2190,2190,301
20231016,124100,566927495,2190,2190,2190,2190,1722
20231016,124000,563156315,2190,2190,2190,2190,3251
20231016,123900,556036625,2190,2185,2190,2185,53
20231016,123800,555920805,2185,2185,2190,2185,280
20231016,123700,555308505,2185,2190,2190,2185,88
20231016,123600,555116220,2185,2185,2185,2185,2201
20231016,123500,550307035,2185,2185,2190,2185,3914
20231016,123400,541754930,2185,2180,2185,2180,3607
20231016,123300,533874185,2180,2180,2180,2180,2410
20231016,123200,528620385,2180,2170,2180,2170,5314
20231016,123100,517086610,2165,2165,2170,2165,313
20231016,123000,516408445,2165,2165,2165,2165,1
20231016,122900,516406280,2165,2165,2165,2165,178
20231016,122800,516020910,2165,2170,2170,2165,446
20231016,122700,515053515,2170,2170,2170,2170,0
20231016,122600,515053515,2170,2170,2170,2165,1274
20231016,122500,512289335,2170,2170,2170,2170,79
20231016,122400,512117905,2170,2165,2170,2165,2
20231016,122300,512113570,2165,2165,2165,2165,634
20231016,122200,510740960,2165,2165,2165,2165,0
20231016,122100,510740960,2165,2170,2170,2165,6896
20231016,122000,495789550,2170,2170,2170,2165,899
20231016,121900,493839910,2170,2170,2170,2170,3
20231016,121800,493833400,2170,2170,2170,2165,17
20231016,121700,493796515,2170,2170,2170,2165,1068
20231016,121600,491480600,2165,2170,2170,2165,159
20231016,121500,491136350,2170,2165,2170,2165,160
20231016,121400,490789935,2165,2170,2170,2165,1164
20231016,121300,488269855,2170,2170,2170,2170,4
20231016,121200,488261175,2170,2165,2170,2165,84
20231016,121100,488079295,2165,2170,2170,2165,182
20231016,121000,487685145,2170,2165,2170,2165,56
20231016,120900,487563640,2170,2170,2170,2165,349
20231016,120800,486807040,2170,2170,2170,2165,292
20231016,120700,486173795,2170,2170,2170,2170,4
20231016,120600,486165115,2165,2165,2165,2165,159
20231016,120500,485820880,2165,2165,2165,2165,157
20231016,120400,485480975,2165,2165,2165,2165,1
20231016,120300,485478810,2165,2165,2165,2165,1714
20231016,120200,481768000,2170,2170,2170,2170,209
20231016,120100,481314470,2170,2170,2170,2170,0
20231016,120000,481314470,2170,2170,2175,2170,3248
20231016,115900,474266305,2170,2170,2175,2170,3907
20231016,115800,465787615,2175,2170,2175,2170,1607
20231016,115700,462300420,2170,2170,2175,2170,428
20231016,115600,461370305,2170,2175,2175,2170,83
20231016,115500,461190180,2170,2170,2170,2170,0
20231016,115400,461190180,2170,2170,2175,2170,380
20231016,115300,460365575,2170,2170,2170,2170,1649
20231016,115200,456787245,2170,2175,2175,2170,61
20231016,115100,456654575,2175,2170,2175,2170,301
20231016,115000,456001190,2170,2175,2175,2170,1881
20231016,114900,451915410,2175,2175,2175,2175,338
20231016,114800,451180260,2180,2175,2180,2175,158
20231016,114700,450836605,2175,2185,2185,2175,375
20231016,114600,450019110,2185,2180,2185,2180,2
20231016,114500,450014745,2185,2175,2185,2175,1893
20231016,114400,445887895,2180,2180,2180,2175,112
20231016,114300,445643740,2175,2175,2175,2175,247
20231016,114200,445106515,2175,2175,2175,2175,416
20231016,114100,444201715,2175,2180,2180,2175,2
20231016,114000,444197360,2175,2175,2175,2175,1
20231016,113900,444195185,2175,2175,2175,2175,4815
20231016,113800,433722560,2180,2180,2180,2175,8
20231016,113700,433705125,2180,2180,2180,2180,25
20231016,113600,433650625,2180,2175,2180,2175,220
20231016,113500,433171820,2180,2180,2180,2180,3
20231016,113400,433165280,2180,2180,2180,2175,5
20231016,113300,433154385,2180,2175,2180,2175,229
20231016,113200,432656300,2180,2175,2180,2175,5
20231016,113100,432645405,2180,2180,2180,2180,106
20231016,113000,432414325,2180,2180,2180,2175,89
20231016,112900,432220705,2180,2180,2180,2180,3
20231016,112800,432214165,2180,2175,2180,2175,4
20231016,112700,432205450,2175,2180,2180,2175,319
20231016,112600,431511610,2180,2175,2180,2175,71
20231016,112500,431356835,2180,2175,2180,2175,1206
20231016,112400,428733765,2175,2175,2175,2175,159
20231016,112300,428387940,2180,2180,2180,2180,54
20231016,112200,428270220,2180,2180,2180,2180,1621
20231016,112100,424736440,2180,2185,2185,2180,161
20231016,112000,424385445,2180,2180,2185,2180,184
20231016,111900,423984310,2185,2185,2185,2185,204
20231016,111800,423538570,2185,2175,2185,2175,1776
20231016,111700,419666865,2180,2180,2180,2180,43
20231016,111600,419573125,2180,2175,2180,2175,163
20231016,111500,419218575,2175,2180,2180,2175,84
20231016,111400,419035850,2180,2175,2180,2175,4
20231016,111300,419027135,2180,2180,2180,2175,110
20231016,111200,418787855,2175,2180,2180,2175,83
20231016,111100,418607315,2180,2180,2180,2180,0
20231016,111000,418607315,2180,2175,2180,2175,467
20231016,110900,417591560,2180,2180,2180,2175,97
20231016,110800,417380495,2180,2175,2180,2175,4
20231016,110700,417371780,2175,2175,2175,2175,316
20231016,110600,416684480,2180,2175,2180,2175,2
20231016,110500,416680125,2180,2180,2180,2180,0
20231016,110400,416680125,2180,2180,2180,2180,164
20231016,110300,416322605,2180,2185,2185,2180,108
20231016,110200,416087125,2185,2180,2185,2180,7
20231016,110100,416071835,2180,2180,2185,2180,544
20231016,110000,414884140,2180,2180,2180,2180,1
20231016,105900,414881960,2180,2185,2185,2180,142
20231016,105800,414572395,2180,2180,2180,2180,246
20231016,105700,414036115,2185,2180,2185,2180,12
20231016,105600,414009950,2180,2180,2180,2180,0
20231016,105500,414009950,2180,2180,2180,2180,237
20231016,105400,413493290,2185,2180,2185,2180,286
20231016,105300,412869560,2185,2185,2185,2185,244
20231016,105200,412336420,2185,2185,2185,2185,527
20231016,105100,411184925,2185,2185,2185,2185,31
20231016,105000,411117190,2190,2185,2190,2185,315
20231016,104900,410428335,2185,2185,2185,2185,36
20231016,104800,410349675,2185,2185,2185,2185,842
20231016,104700,408509905,2185,2185,2185,2185,0
20231016,104600,408509905,2185,2185,2185,2180,249
20231016,104500,407967025,2185,2185,2185,2185,286
20231016,104400,407342115,2185,2185,2185,2185,3
20231016,104300,407335560,2180,2180,2180,2180,237
20231016,104200,406818900,2185,2185,2185,2185,1
20231016,104100,406816715,2180,2180,2180,2180,3681
20231016,104000,398792135,2175,2175,2175,2175,472
20231016,103900,397765535,2175,2175,2175,2175,4197
20231016,103800,388637060,2175,2175,2175,2175,0
20231016,103700,388637060,2175,2175,2175,2175,6
20231016,103600,388624010,2175,2175,2175,2175,2706
20231016,103500,382738460,2175,2175,2175,2175,2973
20231016,103400,376272185,2175,2180,2180,2175,92
20231016,103300,376072020,2180,2180,2180,2180,1468
20231016,103200,372871780,2180,2175,2180,2175,639
20231016,103100,371481940,2175,2175,2180,2175,221
20231016,103000,371001250,2180,2175,2180,2175,503
20231016,102900,369907210,2175,2175,2175,2175,308
20231016,102800,369237310,2180,2180,2180,2180,5
20231016,102700,369226410,2180,2180,2180,2180,274
20231016,102600,368629090,2180,2180,2180,2180,237
20231016,102500,368112430,2185,2185,2185,2185,20
20231016,102400,368068730,2180,2180,2180,2180,20
20231016,102300,368025130,2180,2185,2185,2180,267
20231016,102200,367442735,2190,2185,2190,2185,313
20231016,102100,366758475,2185,2180,2185,2180,329
20231016,102000,366041040,2175,2175,2175,2175,1188
20231016,101900,363457140,2180,2180,2180,2180,2145
20231016,101800,358781040,2180,2180,2180,2180,1
20231016,101700,358778860,2180,2175,2180,2175,238
20231016,101600,358261195,2175,2175,2175,2175,885
20231016,101500,356336320,2175,2170,2175,2170,1106
20231016,101400,353936230,2175,2170,2175,2170,161
20231016,101300,353586845,2175,2175,2175,2175,115
20231016,101200,353336720,2170,2170,2170,2170,497
20231016,101100,352258230,2170,2170,2170,2170,158
20231016,101000,351915370,2175,2175,2175,2175,25
20231016,100900,351860995,2175,2175,2175,2175,1
20231016,100800,351858820,2175,2180,2180,2170,241
20231016,100700,351335415,2180,2180,2180,2180,29
20231016,100600,351272195,2180,2180,2180,2180,29
20231016,100500,351208975,2180,2185,2185,2180,66
20231016,100400,351065015,2190,2190,2190,2185,7
20231016,100300,351049705,2195,2190,2195,2190,964
20231016,100200,348937990,2190,2190,2190,2175,1097
20231016,100100,346535575,2190,2175,2190,2175,4299
20231016,100000,337165685,2180,2170,2180,2165,871
20231016,095900,335276245,2170,2170,2170,2170,0
20231016,095800,335276245,2170,2170,2170,2170,100
20231016,095700,335059245,2170,2170,2170,2170,799
20231016,095600,333325415,2165,2165,2165,2165,1556
20231016,095500,329956675,2165,2160,2165,2160,1182
20231016,095400,327397650,2165,2165,2165,2165,9
20231016,095300,327378165,2165,2165,2165,2165,558
20231016,095200,326170095,2165,2165,2165,2165,241
20231016,095100,325648330,2165,2160,2165,2160,2723
20231016,095000,319766470,2160,2160,2160,2160,10706
20231016,094900,296641510,2160,2175,2175,2160,10498
20231016,094800,273904540,2175,2175,2175,2175,2326
20231016,094700,268845490,2180,2175,2180,2175,25
20231016,094600,268791090,2180,2175,2180,2175,406
20231016,094500,267908030,2170,2175,2175,2170,7
20231016,094400,267892815,2170,2170,2170,2170,17
20231016,094300,267855925,2175,2180,2180,2175,304
20231016,094200,267194565,2180,2175,2180,2175,1625
20231016,094100,263654990,2180,2180,2180,2180,2789
20231016,094000,257574970,2185,2185,2185,2185,6
20231016,093900,257561860,2185,2185,2185,2185,200
20231016,093800,257124860,2190,2190,2190,2190,466
20231016,093700,256104320,2190,2190,2190,2175,134
20231016,093600,255812320,2190,2170,2190,2170,13790
20231016,093500,225798960,2170,2170,2170,2170,596
20231016,093400,224505640,2170,2170,2170,2170,2781
20231016,093300,218470870,2170,2170,2170,2165,207
20231016,093200,218022525,2170,2170,2170,2165,145
20231016,093100,217707975,2170,2170,2170,2170,1111
20231016,093000,215297105,2170,2165,2170,2165,301
20231016,092900,214645435,2170,2170,2170,2170,40
20231016,092800,214558635,2175,2175,2175,2175,2
20231016,092700,214554285,2175,2175,2180,2165,11465
20231016,092600,189712305,2170,2175,2175,2170,1057
20231016,092500,187418610,2175,2175,2180,2175,4231
20231016,092400,178215935,2185,2185,2185,2180,2071
20231016,092300,173700675,2185,2180,2185,2180,503
20231016,092200,172604120,2190,2185,2190,2180,1386
20231016,092100,169579935,2185,2180,2190,2180,107
20231016,092000,169346115,2180,2180,2180,2180,200
20231016,091900,168910115,2190,2190,2190,2180,1110
20231016,091800,166489215,2190,2190,2190,2190,34
20231016,091700,166414755,2190,2190,2190,2185,2840
20231016,091600,160197635,2190,2185,2190,2185,804
20231016,091500,158440300,2190,2190,2190,2190,250
20231016,091400,157892800,2185,2185,2185,2185,0
20231016,091300,157892800,2185,2185,2185,2180,2462
20231016,091200,152519350,2185,2190,2190,2185,1462
20231016,091100,149320555,2190,2200,2200,2190,75
20231016,091000,149155845,2200,2185,2200,2185,1419
20231016,090900,146034795,2205,2185,2205,2180,16794
20231016,090800,109248575,2185,2175,2185,2175,11932
20231016,090700,83244645,2170,2170,2175,2170,1920
20231016,090600,79074275,2175,2180,2180,2170,2776
20231016,090500,73038845,2180,2180,2180,2180,27
20231016,090400,72979985,2175,2180,2180,2175,1679
20231016,090300,69319845,2180,2200,2200,2180,5792
20231016,090200,56666935,2190,2210,2210,2190,2155
20231016,090100,51931745,2195,2225,2235,2195,5590
20231016,090000,39551345,2225,2190,2275,2190,17360