stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231017,195600,379355030,3195,3195,3195,3195,1938
20231017,195500,379355030,3195,3195,3195,3195,0
20231017,195400,379355030,3195,3195,3195,3195,0
20231017,195300,379355030,3195,3195,3195,3195,0
20231017,195200,379355030,3195,3195,3195,3195,0
20231017,195100,379355030,3195,3195,3195,3195,0
20231017,195000,379355030,3195,3195,3195,3195,0
20231017,194900,379355030,3195,3195,3195,3195,0
20231017,194800,379355030,3195,3195,3195,3195,0
20231017,194700,379355030,3195,3195,3195,3195,0
20231017,194600,379355030,3195,3195,3195,3195,0
20231017,194500,379355030,3195,3195,3195,3195,0
20231017,194400,379355030,3195,3195,3195,3195,0
20231017,194300,379355030,3195,3195,3195,3195,0
20231017,194200,379355030,3195,3195,3195,3195,0
20231017,194100,379355030,3195,3195,3195,3195,0
20231017,194000,379355030,3195,3195,3195,3195,0
20231017,193900,379355030,3195,3195,3195,3195,0
20231017,193800,379355030,3195,3195,3195,3195,0
20231017,193700,379355030,3195,3195,3195,3195,0
20231017,193600,379355030,3195,3195,3195,3195,0
20231017,193500,379355030,3195,3195,3195,3195,0
20231017,193400,379355030,3195,3195,3195,3195,0
20231017,193300,379355030,3195,3195,3195,3195,0
20231017,193200,379355030,3195,3195,3195,3195,0
20231017,193100,379355030,3195,3195,3195,3195,0
20231017,193000,379355030,3195,3195,3195,3195,0
20231017,192900,379355030,3195,3195,3195,3195,0
20231017,192800,379355030,3195,3195,3195,3195,0
20231017,192700,379355030,3195,3195,3195,3195,0
20231017,192600,379355030,3195,3195,3195,3195,1938
20231017,192500,379355030,3195,3195,3195,3195,0
20231017,192400,379355030,3195,3195,3195,3195,0
20231017,192300,379355030,3195,3195,3195,3195,0
20231017,192200,379355030,3195,3195,3195,3195,0
20231017,192100,379355030,3195,3195,3195,3195,0
20231017,192000,379355030,3195,3195,3195,3195,0
20231017,191900,379355030,3195,3195,3195,3195,0
20231017,191800,379355030,3195,3195,3195,3195,0
20231017,191700,379355030,3195,3195,3195,3195,0
20231017,191600,379355030,3195,3195,3195,3195,0
20231017,191500,379355030,3195,3195,3195,3195,0
20231017,191400,379355030,3195,3195,3195,3195,0
20231017,191300,379355030,3195,3195,3195,3195,0
20231017,191200,379355030,3195,3195,3195,3195,0
20231017,191100,379355030,3195,3195,3195,3195,0
20231017,191000,379355030,3195,3195,3195,3195,0
20231017,190900,379355030,3195,3195,3195,3195,0
20231017,190800,379355030,3195,3195,3195,3195,0
20231017,190700,379355030,3195,3195,3195,3195,0
20231017,190600,379355030,3195,3195,3195,3195,0
20231017,190500,379355030,3195,3195,3195,3195,0
20231017,190400,379355030,3195,3195,3195,3195,0
20231017,190300,379355030,3195,3195,3195,3195,0
20231017,190200,379355030,3195,3195,3195,3195,0
20231017,190100,379355030,3195,3195,3195,3195,0
20231017,190000,379355030,3195,3195,3195,3195,0
20231017,185900,379355030,3195,3195,3195,3195,0
20231017,185800,379355030,3195,3195,3195,3195,0
20231017,185700,379355030,3195,3195,3195,3195,0
20231017,185600,379355030,3195,3195,3195,3195,1938
20231017,185500,379355030,3195,3195,3195,3195,0
20231017,185400,379355030,3195,3195,3195,3195,0
20231017,185300,379355030,3195,3195,3195,3195,0
20231017,185200,379355030,3195,3195,3195,3195,0
20231017,185100,379355030,3195,3195,3195,3195,0
20231017,185000,379355030,3195,3195,3195,3195,0
20231017,184900,379355030,3195,3195,3195,3195,0
20231017,184800,379355030,3195,3195,3195,3195,0
20231017,184700,379355030,3195,3195,3195,3195,0
20231017,184600,379355030,3195,3195,3195,3195,0
20231017,184500,379355030,3195,3195,3195,3195,0
20231017,184400,379355030,3195,3195,3195,3195,0
20231017,184300,379355030,3195,3195,3195,3195,0
20231017,184200,379355030,3195,3195,3195,3195,0
20231017,184100,379355030,3195,3195,3195,3195,0
20231017,184000,379355030,3195,3195,3195,3195,0
20231017,183900,379355030,3195,3195,3195,3195,0
20231017,183800,379355030,3195,3195,3195,3195,0
20231017,183700,379355030,3195,3195,3195,3195,0
20231017,183600,379355030,3195,3195,3195,3195,0
20231017,183500,379355030,3195,3195,3195,3195,0
20231017,183400,379355030,3195,3195,3195,3195,0
20231017,183300,379355030,3195,3195,3195,3195,0
20231017,183200,379355030,3195,3195,3195,3195,0
20231017,183100,379355030,3195,3195,3195,3195,0
20231017,183000,379355030,3195,3195,3195,3195,0
20231017,182900,379355030,3195,3195,3195,3195,0
20231017,182800,379355030,3195,3195,3195,3195,0
20231017,182700,379355030,3195,3195,3195,3195,0
20231017,182600,379355030,3195,3195,3195,3195,1938
20231017,182500,379355030,3195,3195,3195,3195,0
20231017,182400,379355030,3195,3195,3195,3195,0
20231017,182300,379355030,3195,3195,3195,3195,0
20231017,182200,379355030,3195,3195,3195,3195,0
20231017,182100,379355030,3195,3195,3195,3195,0
20231017,182000,379355030,3195,3195,3195,3195,0
20231017,181900,379355030,3195,3195,3195,3195,0
20231017,181800,379355030,3195,3195,3195,3195,0
20231017,181700,379355030,3195,3195,3195,3195,0
20231017,181600,379355030,3195,3195,3195,3195,0
20231017,181500,379355030,3195,3195,3195,3195,0
20231017,181400,379355030,3195,3195,3195,3195,0
20231017,181300,379355030,3195,3195,3195,3195,0
20231017,181200,379355030,3195,3195,3195,3195,0
20231017,181100,379355030,3195,3195,3195,3195,0
20231017,181000,379355030,3195,3195,3195,3195,0
20231017,180900,379355030,3195,3195,3195,3195,0
20231017,180800,379355030,3195,3195,3195,3195,0
20231017,180700,379355030,3195,3195,3195,3195,0
20231017,180600,379355030,3195,3195,3195,3195,0
20231017,180500,379355030,3195,3195,3195,3195,0
20231017,180400,379355030,3195,3195,3195,3195,0
20231017,180300,379355030,3195,3195,3195,3195,0
20231017,180200,379355030,3195,3195,3195,3195,0
20231017,180100,379355030,3195,3195,3195,3195,0
20231017,180000,379355030,3195,3195,3195,3195,0
20231017,175900,379355030,3195,3195,3195,3195,0
20231017,175800,379355030,3195,3195,3195,3195,0
20231017,175700,379355030,3195,3195,3195,3195,0
20231017,175600,379355030,3195,3195,3195,3195,1938
20231017,175500,379355030,3195,3195,3195,3195,0
20231017,175400,379355030,3195,3195,3195,3195,0
20231017,175300,379355030,3195,3195,3195,3195,0
20231017,175200,379355030,3195,3195,3195,3195,0
20231017,175100,379355030,3195,3195,3195,3195,0
20231017,175000,379355030,3195,3195,3195,3195,0
20231017,174900,379355030,3195,3195,3195,3195,0
20231017,174800,379355030,3195,3195,3195,3195,0
20231017,174700,379355030,3195,3195,3195,3195,0
20231017,174600,379355030,3195,3195,3195,3195,0
20231017,174500,379355030,3195,3195,3195,3195,0
20231017,174400,379355030,3195,3195,3195,3195,0
20231017,174300,379355030,3195,3195,3195,3195,0
20231017,174200,379355030,3195,3195,3195,3195,0
20231017,174100,379355030,3195,3195,3195,3195,0
20231017,174000,379355030,3195,3195,3195,3195,0
20231017,173900,379355030,3195,3195,3195,3195,0
20231017,173800,379355030,3195,3195,3195,3195,0
20231017,173700,379355030,3195,3195,3195,3195,0
20231017,173600,379355030,3195,3195,3195,3195,0
20231017,173500,379355030,3195,3195,3195,3195,0
20231017,173400,379355030,3195,3195,3195,3195,0
20231017,173300,379355030,3195,3195,3195,3195,0
20231017,173200,379355030,3195,3195,3195,3195,0
20231017,173100,379355030,3195,3195,3195,3195,0
20231017,173000,379355030,3195,3195,3195,3195,0
20231017,172900,379355030,3195,3195,3195,3195,0
20231017,172800,379355030,3195,3195,3195,3195,0
20231017,172700,379355030,3195,3195,3195,3195,0
20231017,172600,379355030,3195,3195,3195,3195,1938
20231017,172500,379355030,3195,3195,3195,3195,0
20231017,172400,379355030,3195,3195,3195,3195,0
20231017,172300,379355030,3195,3195,3195,3195,0
20231017,172200,379355030,3195,3195,3195,3195,0
20231017,172100,379355030,3195,3195,3195,3195,0
20231017,172000,379355030,3195,3195,3195,3195,0
20231017,171900,379355030,3195,3195,3195,3195,0
20231017,171800,379355030,3195,3195,3195,3195,0
20231017,171700,379355030,3195,3195,3195,3195,0
20231017,171600,379355030,3195,3195,3195,3195,0
20231017,171500,379355030,3195,3195,3195,3195,0
20231017,171400,379355030,3195,3195,3195,3195,0
20231017,171300,379355030,3195,3195,3195,3195,0
20231017,171200,379355030,3195,3195,3195,3195,0
20231017,171100,379355030,3195,3195,3195,3195,0
20231017,171000,379355030,3195,3195,3195,3195,0
20231017,170900,379355030,3195,3195,3195,3195,0
20231017,170800,379355030,3195,3195,3195,3195,0
20231017,170700,379355030,3195,3195,3195,3195,0
20231017,170600,379355030,3195,3195,3195,3195,0
20231017,170500,379355030,3195,3195,3195,3195,0
20231017,170400,379355030,3195,3195,3195,3195,0
20231017,170300,379355030,3195,3195,3195,3195,0
20231017,170200,379355030,3195,3195,3195,3195,0
20231017,170100,379355030,3195,3195,3195,3195,0
20231017,170000,379355030,3195,3195,3195,3195,0
20231017,165900,379355030,3195,3195,3195,3195,0
20231017,165800,379355030,3195,3195,3195,3195,0
20231017,165700,379355030,3195,3195,3195,3195,0
20231017,165600,379355030,3195,3195,3195,3195,1938
20231017,165500,379355030,3195,3195,3195,3195,0
20231017,165400,379355030,3195,3195,3195,3195,0
20231017,165300,379355030,3195,3195,3195,3195,0
20231017,165200,379355030,3195,3195,3195,3195,0
20231017,165100,379355030,3195,3195,3195,3195,0
20231017,165000,379355030,3195,3195,3195,3195,0
20231017,164900,379355030,3195,3195,3195,3195,0
20231017,164800,379355030,3195,3195,3195,3195,0
20231017,164700,379355030,3195,3195,3195,3195,0
20231017,164600,379355030,3195,3195,3195,3195,0
20231017,164500,379355030,3195,3195,3195,3195,0
20231017,164400,379355030,3195,3195,3195,3195,0
20231017,164300,379355030,3195,3195,3195,3195,0
20231017,164200,379355030,3195,3195,3195,3195,0
20231017,164100,379355030,3195,3195,3195,3195,0
20231017,164000,379355030,3195,3195,3195,3195,0
20231017,163900,379355030,3195,3195,3195,3195,0
20231017,163800,379355030,3195,3195,3195,3195,0
20231017,163700,379355030,3195,3195,3195,3195,0
20231017,163600,379355030,3195,3195,3195,3195,0
20231017,163500,379355030,3195,3195,3195,3195,0
20231017,163400,379355030,3195,3195,3195,3195,0
20231017,163300,379355030,3195,3195,3195,3195,0
20231017,163200,379355030,3195,3195,3195,3195,0
20231017,163100,379355030,3195,3195,3195,3195,0
20231017,163000,379355030,3195,3195,3195,3195,0
20231017,162900,379355030,3195,3195,3195,3195,0
20231017,162800,379355030,3195,3195,3195,3195,0
20231017,162700,379355030,3195,3195,3195,3195,0
20231017,162600,379355030,3195,3195,3195,3195,1938
20231017,162500,379355030,3195,3195,3195,3195,0
20231017,162400,379355030,3195,3195,3195,3195,0
20231017,162300,379355030,3195,3195,3195,3195,0
20231017,162200,379355030,3195,3195,3195,3195,0
20231017,162100,379355030,3195,3195,3195,3195,0
20231017,162000,379355030,3195,3195,3195,3195,0
20231017,161900,379355030,3195,3195,3195,3195,0
20231017,161800,379355030,3195,3195,3195,3195,0
20231017,161700,379355030,3195,3195,3195,3195,0
20231017,161600,379355030,3195,3195,3195,3195,0
20231017,161500,379355030,3195,3195,3195,3195,0
20231017,161400,379355030,3195,3195,3195,3195,0
20231017,161300,379355030,3195,3195,3195,3195,0
20231017,161200,379355030,3195,3195,3195,3195,0
20231017,161100,379355030,3195,3195,3195,3195,0
20231017,161000,379355030,3195,3195,3195,3195,0
20231017,160900,379355030,3195,3195,3195,3195,0
20231017,160800,379355030,3195,3195,3195,3195,0
20231017,160700,379355030,3195,3195,3195,3195,0
20231017,160600,379355030,3195,3195,3195,3195,0
20231017,160500,379355030,3195,3195,3195,3195,0
20231017,160400,379355030,3195,3195,3195,3195,0
20231017,160300,379355030,3195,3195,3195,3195,0
20231017,160200,379355030,3195,3195,3195,3195,0
20231017,160100,379355030,3195,3195,3195,3195,0
20231017,160000,379355030,3195,3195,3195,3195,0
20231017,155900,379355030,3195,3195,3195,3195,0
20231017,155800,379355030,3195,3195,3195,3195,0
20231017,155700,379355030,3195,3195,3195,3195,0
20231017,155600,379355030,3195,3195,3195,3195,1938
20231017,155500,379355030,3195,3195,3195,3195,0
20231017,155400,379355030,3195,3195,3195,3195,0
20231017,155300,379355030,3195,3195,3195,3195,0
20231017,155200,379355030,3195,3195,3195,3195,0
20231017,155100,379355030,3195,3195,3195,3195,0
20231017,155000,379355030,3195,3195,3195,3195,0
20231017,154900,379355030,3195,3195,3195,3195,0
20231017,154800,379355030,3195,3195,3195,3195,0
20231017,154700,379355030,3195,3195,3195,3195,0
20231017,154600,379355030,3195,3195,3195,3195,0
20231017,154500,379355030,3195,3195,3195,3195,0
20231017,154400,379355030,3195,3195,3195,3195,0
20231017,154300,379355030,3195,3195,3195,3195,0
20231017,154200,379355030,3195,3195,3195,3195,0
20231017,154100,379355030,3195,3195,3195,3195,0
20231017,154000,379355030,3195,3195,3195,3195,0
20231017,153900,379355030,3195,3195,3195,3195,0
20231017,153800,379355030,3195,3195,3195,3195,0
20231017,153700,379355030,3195,3195,3195,3195,0
20231017,153600,379355030,3195,3195,3195,3195,0
20231017,153500,379355030,3195,3195,3195,3195,0
20231017,153400,379355030,3195,3195,3195,3195,0
20231017,153300,379355030,3195,3195,3195,3195,0
20231017,153200,379355030,3195,3195,3195,3195,0
20231017,153100,379355030,3195,3195,3195,3195,0
20231017,153000,379355030,3195,3195,3195,3195,1938
20231017,152900,373163120,3185,3185,3185,3185,0
20231017,152800,373163120,3185,3185,3185,3185,0
20231017,152700,373163120,3185,3185,3185,3185,0
20231017,152600,373163120,3185,3185,3185,3185,0
20231017,152500,373163120,3185,3185,3185,3185,0
20231017,152400,373163120,3185,3185,3185,3185,0
20231017,152300,373163120,3185,3185,3185,3185,0
20231017,152200,373163120,3185,3185,3185,3185,0
20231017,152100,373163120,3185,3185,3185,3185,0
20231017,152000,373163120,3185,3185,3185,3185,0
20231017,151900,373163120,3185,3185,3185,3185,4
20231017,151800,373150380,3195,3195,3195,3195,139
20231017,151700,372706275,3190,3190,3190,3190,3
20231017,151600,372696705,3195,3185,3195,3185,199
20231017,151500,372062260,3185,3185,3185,3185,0
20231017,151400,372062260,3185,3185,3185,3185,9
20231017,151300,372033595,3190,3190,3190,3190,31
20231017,151200,371934705,3190,3190,3190,3185,215
20231017,151100,371249855,3185,3185,3185,3185,0
20231017,151000,371249855,3185,3185,3185,3185,0
20231017,150900,371249855,3185,3185,3185,3185,0
20231017,150800,371249855,3185,3185,3185,3185,1
20231017,150700,371246670,3195,3195,3195,3195,0
20231017,150600,371246670,3195,3195,3195,3195,0
20231017,150500,371246670,3195,3195,3195,3195,0
20231017,150400,371246670,3195,3195,3195,3195,0
20231017,150300,371246670,3195,3195,3195,3195,0
20231017,150200,371246670,3195,3195,3195,3195,0
20231017,150100,371246670,3195,3195,3195,3195,0
20231017,150000,371246670,3195,3195,3195,3195,0
20231017,145900,371246670,3195,3195,3195,3195,0
20231017,145800,371246670,3195,3195,3195,3195,0
20231017,145700,371246670,3195,3195,3195,3195,0
20231017,145600,371246670,3195,3195,3195,3195,1
20231017,145500,371243475,3190,3190,3190,3190,1
20231017,145400,371240285,3190,3190,3190,3190,0
20231017,145300,371240285,3190,3190,3190,3190,0
20231017,145200,371240285,3190,3190,3190,3185,1620
20231017,145100,366073985,3190,3190,3190,3190,10
20231017,145000,366042085,3190,3190,3190,3190,0
20231017,144900,366042085,3190,3190,3190,3190,0
20231017,144800,366042085,3190,3190,3190,3190,0
20231017,144700,366042085,3190,3190,3190,3190,0
20231017,144600,366042085,3190,3190,3190,3190,80
20231017,144500,365786885,3190,3190,3190,3190,0
20231017,144400,365786885,3190,3190,3190,3190,0
20231017,144300,365786885,3190,3190,3190,3190,0
20231017,144200,365786885,3190,3190,3190,3190,0
20231017,144100,365786885,3190,3190,3190,3190,50
20231017,144000,365627385,3190,3190,3190,3190,260
20231017,143900,364797985,3190,3190,3190,3190,0
20231017,143800,364797985,3190,3190,3190,3190,0
20231017,143700,364797985,3190,3190,3190,3190,1102
20231017,143600,361282605,3195,3185,3195,3185,91
20231017,143500,360992760,3185,3185,3185,3185,1395
20231017,143400,356549685,3190,3190,3190,3190,0
20231017,143300,356549685,3190,3190,3190,3190,7
20231017,143200,356527355,3195,3195,3195,3195,5
20231017,143100,356511380,3195,3195,3195,3195,10
20231017,143000,356479430,3195,3195,3195,3195,10
20231017,142900,356447480,3195,3195,3195,3195,0
20231017,142800,356447480,3195,3195,3195,3195,1
20231017,142700,356444285,3190,3190,3190,3190,0
20231017,142600,356444285,3190,3190,3190,3190,0
20231017,142500,356444285,3190,3190,3190,3190,0
20231017,142400,356444285,3190,3190,3190,3190,0
20231017,142300,356444285,3190,3190,3190,3190,0
20231017,142200,356444285,3190,3190,3190,3190,0
20231017,142100,356444285,3190,3190,3190,3190,0
20231017,142000,356444285,3190,3190,3190,3190,0
20231017,141900,356444285,3190,3190,3190,3190,500
20231017,141800,354849285,3190,3190,3190,3190,0
20231017,141700,354849285,3190,3190,3190,3190,0
20231017,141600,354849285,3190,3190,3190,3190,1
20231017,141500,354846095,3185,3185,3185,3185,0
20231017,141400,354846095,3185,3185,3185,3185,0
20231017,141300,354846095,3185,3185,3185,3185,0
20231017,141200,354846095,3185,3185,3185,3185,0
20231017,141100,354846095,3185,3185,3185,3185,1
20231017,141000,354842910,3185,3185,3185,3185,0
20231017,140900,354842910,3185,3185,3185,3185,14
20231017,140800,354798320,3195,3195,3195,3195,0
20231017,140700,354798320,3195,3195,3195,3195,0
20231017,140600,354798320,3195,3190,3195,3190,700
20231017,140500,352565315,3190,3190,3190,3190,0
20231017,140400,352565315,3190,3190,3190,3190,0
20231017,140300,352565315,3190,3190,3190,3190,0
20231017,140200,352565315,3190,3190,3190,3190,4
20231017,140100,352552555,3195,3195,3195,3195,600
20231017,140000,350635555,3195,3195,3195,3195,0
20231017,135900,350635555,3195,3195,3195,3195,0
20231017,135800,350635555,3195,3195,3195,3195,1
20231017,135700,350632360,3185,3185,3185,3185,761
20231017,135600,348208575,3190,3190,3190,3190,20
20231017,135500,348144775,3190,3190,3190,3190,1
20231017,135400,348141585,3195,3185,3195,3185,301
20231017,135300,347182890,3185,3185,3185,3185,0
20231017,135200,347182890,3185,3190,3190,3185,8806
20231017,135100,319107105,3195,3195,3195,3190,4
20231017,135000,319094335,3190,3190,3190,3190,0
20231017,134900,319094335,3190,3190,3190,3190,0
20231017,134800,319094335,3190,3190,3190,3190,0
20231017,134700,319094335,3190,3190,3190,3190,0
20231017,134600,319094335,3190,3190,3190,3190,0
20231017,134500,319094335,3190,3195,3195,3190,80
20231017,134400,318838755,3190,3190,3190,3190,53
20231017,134300,318669685,3195,3195,3195,3195,1
20231017,134200,318666490,3190,3190,3190,3190,0
20231017,134100,318666490,3190,3190,3190,3190,0
20231017,134000,318666490,3190,3190,3190,3190,0
20231017,133900,318666490,3190,3190,3190,3190,178
20231017,133800,318098670,3190,3190,3190,3190,568
20231017,133700,316286750,3200,3200,3200,3200,0
20231017,133600,316286750,3200,3200,3200,3200,1
20231017,133500,316283550,3195,3195,3195,3195,0
20231017,133400,316283550,3195,3195,3195,3195,0
20231017,133300,316283550,3195,3195,3195,3195,0
20231017,133200,316283550,3195,3195,3195,3195,0
20231017,133100,316283550,3195,3195,3195,3195,100
20231017,133000,315964050,3195,3195,3195,3195,0
20231017,132900,315964050,3195,3195,3195,3195,0
20231017,132800,315964050,3195,3195,3195,3195,0
20231017,132700,315964050,3195,3195,3195,3195,511
20231017,132600,314331405,3200,3200,3200,3200,0
20231017,132500,314331405,3200,3200,3200,3200,0
20231017,132400,314331405,3200,3200,3200,3200,0
20231017,132300,314331405,3200,3200,3200,3200,0
20231017,132200,314331405,3200,3200,3200,3200,0
20231017,132100,314331405,3200,3195,3200,3195,577
20231017,132000,312487885,3200,3200,3200,3200,200
20231017,131900,311847885,3200,3200,3200,3200,20
20231017,131800,311783885,3200,3200,3200,3200,0
20231017,131700,311783885,3200,3200,3200,3200,0
20231017,131600,311783885,3200,3200,3200,3200,1
20231017,131500,311780685,3195,3195,3195,3195,0
20231017,131400,311780685,3195,3195,3195,3195,0
20231017,131300,311780685,3195,3195,3195,3195,0
20231017,131200,311780685,3195,3195,3195,3195,0
20231017,131100,311780685,3195,3195,3195,3195,0
20231017,131000,311780685,3195,3195,3195,3195,1
20231017,130900,311777490,3200,3200,3200,3200,0
20231017,130800,311777490,3200,3200,3200,3200,0
20231017,130700,311777490,3200,3200,3200,3200,1
20231017,130600,311774290,3200,3200,3200,3200,0
20231017,130500,311774290,3200,3200,3200,3200,0
20231017,130400,311774290,3200,3200,3200,3200,0
20231017,130300,311774290,3200,3200,3200,3200,0
20231017,130200,311774290,3200,3200,3200,3200,0
20231017,130100,311774290,3200,3200,3200,3200,0
20231017,130000,311774290,3200,3200,3200,3200,0
20231017,125900,311774290,3200,3200,3200,3200,1
20231017,125800,311771090,3200,3200,3200,3200,0
20231017,125700,311771090,3200,3200,3200,3200,0
20231017,125600,311771090,3200,3200,3200,3200,0
20231017,125500,311771090,3200,3200,3200,3200,0
20231017,125400,311771090,3200,3200,3200,3200,0
20231017,125300,311771090,3200,3195,3200,3195,271
20231017,125200,310905240,3200,3200,3200,3200,0
20231017,125100,310905240,3200,3200,3200,3200,0
20231017,125000,310905240,3200,3200,3200,3200,0
20231017,124900,310905240,3200,3200,3200,3200,0
20231017,124800,310905240,3200,3200,3200,3200,1
20231017,124700,310902040,3200,3200,3200,3200,30
20231017,124600,310806040,3200,3200,3200,3200,0
20231017,124500,310806040,3200,3200,3200,3200,0
20231017,124400,310806040,3200,3200,3200,3200,1
20231017,124300,310802840,3200,3200,3200,3200,0
20231017,124200,310802840,3200,3200,3200,3200,0
20231017,124100,310802840,3200,3200,3200,3200,0
20231017,124000,310802840,3200,3200,3200,3200,0
20231017,123900,310802840,3200,3200,3200,3200,0
20231017,123800,310802840,3200,3200,3200,3200,1
20231017,123700,310799640,3195,3195,3195,3195,1
20231017,123600,310796445,3195,3195,3195,3195,0
20231017,123500,310796445,3195,3195,3195,3195,10
20231017,123400,310764495,3200,3200,3200,3200,0
20231017,123300,310764495,3200,3200,3200,3200,1
20231017,123200,310761295,3195,3195,3195,3195,0
20231017,123100,310761295,3195,3195,3195,3195,0
20231017,123000,310761295,3195,3195,3195,3195,50
20231017,122900,310601545,3200,3200,3200,3200,0
20231017,122800,310601545,3200,3200,3200,3200,0
20231017,122700,310601545,3200,3200,3200,3200,0
20231017,122600,310601545,3200,3200,3200,3200,0
20231017,122500,310601545,3200,3200,3200,3200,4
20231017,122400,310588745,3200,3200,3200,3200,0
20231017,122300,310588745,3200,3200,3200,3200,0
20231017,122200,310588745,3200,3200,3200,3200,0
20231017,122100,310588745,3200,3200,3200,3200,0
20231017,122000,310588745,3200,3200,3200,3200,0
20231017,121900,310588745,3200,3200,3200,3200,0
20231017,121800,310588745,3200,3200,3200,3200,1
20231017,121700,310585545,3195,3195,3195,3195,0
20231017,121600,310585545,3195,3195,3195,3195,2811
20231017,121500,301604400,3195,3195,3195,3195,0
20231017,121400,301604400,3195,3195,3195,3195,400
20231017,121300,300326400,3200,3200,3200,3200,0
20231017,121200,300326400,3200,3200,3200,3200,0
20231017,121100,300326400,3200,3200,3200,3200,0
20231017,121000,300326400,3200,3200,3200,3200,0
20231017,120900,300326400,3200,3200,3200,3200,1
20231017,120800,300323200,3195,3195,3195,3195,0
20231017,120700,300323200,3195,3195,3195,3195,0
20231017,120600,300323200,3195,3195,3195,3195,1
20231017,120500,300320005,3200,3200,3200,3200,0
20231017,120400,300320005,3200,3200,3200,3200,0
20231017,120300,300320005,3200,3200,3200,3200,0
20231017,120200,300320005,3200,3200,3200,3200,300
20231017,120100,299360005,3200,3200,3200,3200,0
20231017,120000,299360005,3200,3200,3200,3200,0
20231017,115900,299360005,3200,3200,3200,3200,0
20231017,115800,299360005,3200,3200,3200,3200,0
20231017,115700,299360005,3200,3200,3200,3200,0
20231017,115600,299360005,3200,3200,3200,3200,0
20231017,115500,299360005,3200,3200,3200,3200,1
20231017,115400,299356805,3195,3195,3195,3195,0
20231017,115300,299356805,3195,3195,3195,3195,0
20231017,115200,299356805,3195,3195,3195,3195,0
20231017,115100,299356805,3195,3195,3195,3195,0
20231017,115000,299356805,3195,3195,3195,3195,0
20231017,114900,299356805,3195,3195,3195,3195,0
20231017,114800,299356805,3195,3195,3195,3195,0
20231017,114700,299356805,3195,3195,3195,3195,0
20231017,114600,299356805,3195,3195,3195,3195,619
20231017,114500,297379100,3195,3195,3195,3195,0
20231017,114400,297379100,3195,3195,3195,3195,0
20231017,114300,297379100,3195,3195,3195,3195,0
20231017,114200,297379100,3195,3195,3195,3195,0
20231017,114100,297379100,3195,3195,3195,3195,0
20231017,114000,297379100,3195,3195,3195,3195,0
20231017,113900,297379100,3195,3195,3195,3195,30
20231017,113800,297283250,3195,3195,3195,3195,0
20231017,113700,297283250,3195,3195,3195,3195,100
20231017,113600,296963750,3195,3195,3195,3195,354
20231017,113500,295832720,3200,3200,3200,3200,0
20231017,113400,295832720,3200,3200,3200,3200,10
20231017,113300,295800720,3195,3195,3195,3195,0
20231017,113200,295800720,3195,3195,3195,3195,0
20231017,113100,295800720,3195,3195,3195,3195,900
20231017,113000,292925220,3200,3200,3200,3200,0
20231017,112900,292925220,3200,3200,3200,3200,0
20231017,112800,292925220,3200,3200,3200,3200,1
20231017,112700,292922020,3200,3200,3200,3200,0
20231017,112600,292922020,3200,3200,3200,3200,0
20231017,112500,292922020,3200,3200,3200,3200,1
20231017,112400,292918820,3200,3200,3200,3200,1000
20231017,112300,289718820,3190,3190,3190,3190,0
20231017,112200,289718820,3190,3190,3190,3190,200
20231017,112100,289080820,3200,3200,3200,3200,0
20231017,112000,289080820,3200,3200,3200,3200,0
20231017,111900,289080820,3200,3200,3200,3200,0
20231017,111800,289080820,3200,3200,3200,3200,0
20231017,111700,289080820,3200,3200,3200,3200,0
20231017,111600,289080820,3200,3200,3200,3200,0
20231017,111500,289080820,3200,3200,3200,3200,0
20231017,111400,289080820,3200,3200,3200,3200,1
20231017,111300,289077620,3200,3200,3200,3200,500
20231017,111200,287477620,3200,3200,3200,3200,0
20231017,111100,287477620,3200,3200,3200,3200,0
20231017,111000,287477620,3200,3200,3200,3200,0
20231017,110900,287477620,3200,3200,3200,3200,0
20231017,110800,287477620,3200,3200,3200,3200,2
20231017,110700,287471220,3195,3195,3195,3195,0
20231017,110600,287471220,3195,3195,3195,3195,0
20231017,110500,287471220,3195,3195,3195,3195,0
20231017,110400,287471220,3195,3195,3195,3195,0
20231017,110300,287471220,3195,3195,3195,3195,0
20231017,110200,287471220,3195,3195,3195,3195,0
20231017,110100,287471220,3195,3195,3195,3195,0
20231017,110000,287471220,3195,3195,3195,3195,0
20231017,105900,287471220,3195,3195,3195,3195,595
20231017,105800,285570195,3185,3190,3190,3185,2475
20231017,105700,277686705,3190,3190,3190,3190,0
20231017,105600,277686705,3190,3190,3190,3190,83
20231017,105500,277421935,3195,3195,3195,3195,0
20231017,105400,277421935,3195,3195,3195,3195,0
20231017,105300,277421935,3195,3195,3195,3195,0
20231017,105200,277421935,3195,3195,3195,3195,0
20231017,105100,277421935,3195,3195,3195,3195,500
20231017,105000,275824435,3195,3195,3195,3195,0
20231017,104900,275824435,3195,3195,3195,3195,0
20231017,104800,275824435,3195,3190,3195,3185,2610
20231017,104700,267503940,3190,3190,3190,3190,85
20231017,104600,267232790,3190,3190,3190,3190,50
20231017,104500,267073290,3190,3190,3190,3190,0
20231017,104400,267073290,3190,3190,3190,3190,489
20231017,104300,265513380,3195,3195,3195,3195,0
20231017,104200,265513380,3195,3195,3195,3195,0
20231017,104100,265513380,3195,3195,3195,3195,0
20231017,104000,265513380,3195,3195,3195,3195,0
20231017,103900,265513380,3195,3195,3195,3195,0
20231017,103800,265513380,3195,3195,3195,3195,0
20231017,103700,265513380,3195,3195,3195,3195,0
20231017,103600,265513380,3195,3195,3195,3195,0
20231017,103500,265513380,3195,3195,3195,3195,0
20231017,103400,265513380,3195,3195,3195,3195,0
20231017,103300,265513380,3195,3195,3195,3195,0
20231017,103200,265513380,3195,3195,3195,3195,0
20231017,103100,265513380,3195,3195,3195,3195,617
20231017,103000,263542065,3200,3200,3200,3200,0
20231017,102900,263542065,3200,3200,3200,3200,0
20231017,102800,263542065,3200,3200,3200,3200,0
20231017,102700,263542065,3200,3200,3200,3200,220
20231017,102600,262838065,3200,3200,3200,3200,140
20231017,102500,262390065,3190,3190,3190,3190,0
20231017,102400,262390065,3190,3190,3190,3190,0
20231017,102300,262390065,3190,3190,3190,3190,0
20231017,102200,262390065,3190,3190,3190,3190,50
20231017,102100,262230565,3195,3195,3195,3195,377
20231017,102000,261026050,3195,3200,3200,3195,2
20231017,101900,261019655,3200,3200,3200,3200,12
20231017,101800,260981255,3195,3195,3195,3195,0
20231017,101700,260981255,3195,3195,3195,3195,0
20231017,101600,260981255,3195,3195,3195,3195,0
20231017,101500,260981255,3195,3195,3195,3195,0
20231017,101400,260981255,3195,3195,3195,3195,0
20231017,101300,260981255,3195,3195,3195,3195,0
20231017,101200,260981255,3195,3195,3195,3195,0
20231017,101100,260981255,3195,3200,3200,3195,110
20231017,101000,260629755,3190,3195,3195,3190,58
20231017,100900,260444470,3195,3195,3195,3195,600
20231017,100800,258527470,3195,3195,3195,3195,21
20231017,100700,258460375,3195,3195,3195,3195,1
20231017,100600,258457180,3195,3195,3195,3195,120
20231017,100500,258073780,3195,3195,3195,3195,0
20231017,100400,258073780,3195,3195,3195,3195,0
20231017,100300,258073780,3195,3195,3195,3195,0
20231017,100200,258073780,3195,3195,3195,3195,1
20231017,100100,258070585,3205,3195,3205,3195,36
20231017,100000,257955545,3205,3205,3205,3205,2
20231017,095900,257949135,3200,3200,3200,3200,800
20231017,095800,255389135,3205,3200,3205,3200,132
20231017,095700,254966420,3200,3200,3200,3200,0
20231017,095600,254966420,3200,3200,3200,3200,0
20231017,095500,254966420,3200,3200,3200,3200,0
20231017,095400,254966420,3200,3200,3200,3200,0
20231017,095300,254966420,3200,3200,3200,3200,2100
20231017,095200,248246420,3200,3200,3200,3200,0
20231017,095100,248246420,3200,3200,3200,3200,0
20231017,095000,248246420,3200,3200,3200,3200,1
20231017,094900,248243220,3190,3190,3190,3190,61
20231017,094800,248048630,3190,3190,3190,3190,0
20231017,094700,248048630,3190,3190,3190,3190,0
20231017,094600,248048630,3190,3190,3190,3190,455
20231017,094500,246597180,3190,3195,3195,3190,21010
20231017,094400,179563145,3195,3195,3195,3195,7
20231017,094300,179540780,3195,3210,3210,3195,1814
20231017,094200,173743325,3205,3205,3205,3205,100
20231017,094100,173422825,3205,3205,3205,3205,200
20231017,094000,172781825,3205,3205,3205,3205,271
20231017,093900,171913270,3205,3205,3205,3205,344
20231017,093800,170810750,3215,3215,3215,3215,0
20231017,093700,170810750,3215,3215,3215,3215,1
20231017,093600,170807535,3215,3215,3215,3215,0
20231017,093500,170807535,3215,3215,3215,3215,0
20231017,093400,170807535,3215,3215,3215,3215,17
20231017,093300,170752880,3215,3215,3215,3215,0
20231017,093200,170752880,3215,3205,3215,3205,2
20231017,093100,170746460,3210,3205,3210,3205,253
20231017,093000,169934595,3205,3205,3205,3205,50
20231017,092900,169774345,3210,3205,3210,3205,4700
20231017,092800,154687400,3210,3210,3210,3210,752
20231017,092700,152273480,3210,3210,3210,3210,3
20231017,092600,152263850,3210,3220,3220,3210,1018
20231017,092500,148996020,3220,3215,3220,3215,44
20231017,092400,148854550,3215,3215,3215,3215,849
20231017,092300,146125015,3210,3210,3210,3210,7173
20231017,092200,123099685,3205,3205,3205,3205,62
20231017,092100,122900975,3205,3205,3205,3205,1
20231017,092000,122897770,3210,3205,3210,3205,1113
20231017,091900,119327710,3200,3200,3200,3200,0
20231017,091800,119327710,3200,3200,3200,3200,10000
20231017,091700,87327710,3210,3210,3210,3210,0
20231017,091600,87327710,3210,3210,3210,3210,1296
20231017,091500,83167550,3210,3210,3210,3210,0
20231017,091400,83167550,3210,3190,3210,3190,8184
20231017,091300,57060570,3210,3195,3210,3195,458
20231017,091200,55597185,3195,3195,3195,3195,1074
20231017,091100,52165755,3210,3210,3210,3210,0
20231017,091000,52165755,3210,3195,3210,3190,6848
20231017,090900,30280345,3195,3195,3195,3195,3639
20231017,090800,18653740,3200,3210,3210,3200,2598
20231017,090700,10331425,3210,3215,3215,3210,501
20231017,090600,8722360,3220,3220,3220,3220,152
20231017,090500,8232920,3220,3220,3220,3220,0
20231017,090400,8232920,3220,3225,3225,3220,574
20231017,090300,6384130,3225,3225,3225,3225,20
20231017,090200,6319630,3230,3215,3250,3215,370
20231017,090100,5123850,3210,3210,3210,3210,0
20231017,090000,5123850,3210,3190,3210,3190,1604