stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231018,202300,2860603870,2620,2620,2620,2620,14998
20231018,202200,2860603870,2620,2620,2620,2620,0
20231018,202100,2860603870,2620,2620,2620,2620,0
20231018,202000,2860603870,2620,2620,2620,2620,0
20231018,201900,2860603870,2620,2620,2620,2620,0
20231018,201800,2860603870,2620,2620,2620,2620,0
20231018,201700,2860603870,2620,2620,2620,2620,0
20231018,201600,2860603870,2620,2620,2620,2620,0
20231018,201500,2860603870,2620,2620,2620,2620,0
20231018,201400,2860603870,2620,2620,2620,2620,0
20231018,201300,2860603870,2620,2620,2620,2620,0
20231018,201200,2860603870,2620,2620,2620,2620,0
20231018,201100,2860603870,2620,2620,2620,2620,0
20231018,201000,2860603870,2620,2620,2620,2620,0
20231018,200900,2860603870,2620,2620,2620,2620,0
20231018,200800,2860603870,2620,2620,2620,2620,0
20231018,200700,2860603870,2620,2620,2620,2620,0
20231018,200600,2860603870,2620,2620,2620,2620,0
20231018,200500,2860603870,2620,2620,2620,2620,0
20231018,200400,2860603870,2620,2620,2620,2620,0
20231018,200300,2860603870,2620,2620,2620,2620,0
20231018,200200,2860603870,2620,2620,2620,2620,0
20231018,200100,2860603870,2620,2620,2620,2620,0
20231018,200000,2860603870,2620,2620,2620,2620,0
20231018,195900,2860603870,2620,2620,2620,2620,0
20231018,195800,2860603870,2620,2620,2620,2620,0
20231018,195700,2860603870,2620,2620,2620,2620,0
20231018,195600,2860603870,2620,2620,2620,2620,0
20231018,195500,2860603870,2620,2620,2620,2620,0
20231018,195400,2860603870,2620,2620,2620,2620,0
20231018,195300,2860603870,2620,2620,2620,2620,14998
20231018,195200,2860603870,2620,2620,2620,2620,0
20231018,195100,2860603870,2620,2620,2620,2620,0
20231018,195000,2860603870,2620,2620,2620,2620,0
20231018,194900,2860603870,2620,2620,2620,2620,0
20231018,194800,2860603870,2620,2620,2620,2620,0
20231018,194700,2860603870,2620,2620,2620,2620,0
20231018,194600,2860603870,2620,2620,2620,2620,0
20231018,194500,2860603870,2620,2620,2620,2620,0
20231018,194400,2860603870,2620,2620,2620,2620,0
20231018,194300,2860603870,2620,2620,2620,2620,0
20231018,194200,2860603870,2620,2620,2620,2620,0
20231018,194100,2860603870,2620,2620,2620,2620,0
20231018,194000,2860603870,2620,2620,2620,2620,0
20231018,193900,2860603870,2620,2620,2620,2620,0
20231018,193800,2860603870,2620,2620,2620,2620,0
20231018,193700,2860603870,2620,2620,2620,2620,0
20231018,193600,2860603870,2620,2620,2620,2620,0
20231018,193500,2860603870,2620,2620,2620,2620,0
20231018,193400,2860603870,2620,2620,2620,2620,0
20231018,193300,2860603870,2620,2620,2620,2620,0
20231018,193200,2860603870,2620,2620,2620,2620,0
20231018,193100,2860603870,2620,2620,2620,2620,0
20231018,193000,2860603870,2620,2620,2620,2620,0
20231018,192900,2860603870,2620,2620,2620,2620,0
20231018,192800,2860603870,2620,2620,2620,2620,0
20231018,192700,2860603870,2620,2620,2620,2620,0
20231018,192600,2860603870,2620,2620,2620,2620,0
20231018,192500,2860603870,2620,2620,2620,2620,0
20231018,192400,2860603870,2620,2620,2620,2620,0
20231018,192300,2860603870,2620,2620,2620,2620,14998
20231018,192200,2860603870,2620,2620,2620,2620,0
20231018,192100,2860603870,2620,2620,2620,2620,0
20231018,192000,2860603870,2620,2620,2620,2620,0
20231018,191900,2860603870,2620,2620,2620,2620,0
20231018,191800,2860603870,2620,2620,2620,2620,0
20231018,191700,2860603870,2620,2620,2620,2620,0
20231018,191600,2860603870,2620,2620,2620,2620,0
20231018,191500,2860603870,2620,2620,2620,2620,0
20231018,191400,2860603870,2620,2620,2620,2620,0
20231018,191300,2860603870,2620,2620,2620,2620,0
20231018,191200,2860603870,2620,2620,2620,2620,0
20231018,191100,2860603870,2620,2620,2620,2620,0
20231018,191000,2860603870,2620,2620,2620,2620,0
20231018,190900,2860603870,2620,2620,2620,2620,0
20231018,190800,2860603870,2620,2620,2620,2620,0
20231018,190700,2860603870,2620,2620,2620,2620,0
20231018,190600,2860603870,2620,2620,2620,2620,0
20231018,190500,2860603870,2620,2620,2620,2620,0
20231018,190400,2860603870,2620,2620,2620,2620,0
20231018,190300,2860603870,2620,2620,2620,2620,0
20231018,190200,2860603870,2620,2620,2620,2620,0
20231018,190100,2860603870,2620,2620,2620,2620,0
20231018,190000,2860603870,2620,2620,2620,2620,0
20231018,185900,2860603870,2620,2620,2620,2620,0
20231018,185800,2860603870,2620,2620,2620,2620,0
20231018,185700,2860603870,2620,2620,2620,2620,0
20231018,185600,2860603870,2620,2620,2620,2620,0
20231018,185500,2860603870,2620,2620,2620,2620,0
20231018,185400,2860603870,2620,2620,2620,2620,0
20231018,185300,2860603870,2620,2620,2620,2620,14998
20231018,185200,2860603870,2620,2620,2620,2620,0
20231018,185100,2860603870,2620,2620,2620,2620,0
20231018,185000,2860603870,2620,2620,2620,2620,0
20231018,184900,2860603870,2620,2620,2620,2620,0
20231018,184800,2860603870,2620,2620,2620,2620,0
20231018,184700,2860603870,2620,2620,2620,2620,0
20231018,184600,2860603870,2620,2620,2620,2620,0
20231018,184500,2860603870,2620,2620,2620,2620,0
20231018,184400,2860603870,2620,2620,2620,2620,0
20231018,184300,2860603870,2620,2620,2620,2620,0
20231018,184200,2860603870,2620,2620,2620,2620,0
20231018,184100,2860603870,2620,2620,2620,2620,0
20231018,184000,2860603870,2620,2620,2620,2620,0
20231018,183900,2860603870,2620,2620,2620,2620,0
20231018,183800,2860603870,2620,2620,2620,2620,0
20231018,183700,2860603870,2620,2620,2620,2620,0
20231018,183600,2860603870,2620,2620,2620,2620,0
20231018,183500,2860603870,2620,2620,2620,2620,0
20231018,183400,2860603870,2620,2620,2620,2620,0
20231018,183300,2860603870,2620,2620,2620,2620,0
20231018,183200,2860603870,2620,2620,2620,2620,0
20231018,183100,2860603870,2620,2620,2620,2620,0
20231018,183000,2860603870,2620,2620,2620,2620,0
20231018,182900,2860603870,2620,2620,2620,2620,0
20231018,182800,2860603870,2620,2620,2620,2620,0
20231018,182700,2860603870,2620,2620,2620,2620,0
20231018,182600,2860603870,2620,2620,2620,2620,0
20231018,182500,2860603870,2620,2620,2620,2620,0
20231018,182400,2860603870,2620,2620,2620,2620,0
20231018,182300,2860603870,2620,2620,2620,2620,14998
20231018,182200,2860603870,2620,2620,2620,2620,0
20231018,182100,2860603870,2620,2620,2620,2620,0
20231018,182000,2860603870,2620,2620,2620,2620,0
20231018,181900,2860603870,2620,2620,2620,2620,0
20231018,181800,2860603870,2620,2620,2620,2620,0
20231018,181700,2860603870,2620,2620,2620,2620,0
20231018,181600,2860603870,2620,2620,2620,2620,0
20231018,181500,2860603870,2620,2620,2620,2620,0
20231018,181400,2860603870,2620,2620,2620,2620,0
20231018,181300,2860603870,2620,2620,2620,2620,0
20231018,181200,2860603870,2620,2620,2620,2620,0
20231018,181100,2860603870,2620,2620,2620,2620,0
20231018,181000,2860603870,2620,2620,2620,2620,0
20231018,180900,2860603870,2620,2620,2620,2620,0
20231018,180800,2860603870,2620,2620,2620,2620,0
20231018,180700,2860603870,2620,2620,2620,2620,0
20231018,180600,2860603870,2620,2620,2620,2620,0
20231018,180500,2860603870,2620,2620,2620,2620,0
20231018,180400,2860603870,2620,2620,2620,2620,0
20231018,180300,2860603870,2620,2620,2620,2620,0
20231018,180200,2860603870,2620,2620,2620,2620,0
20231018,180100,2860603870,2620,2620,2620,2620,0
20231018,180000,2860603870,2620,2620,2620,2620,0
20231018,175900,2860603870,2620,2620,2620,2620,0
20231018,175800,2860603870,2620,2620,2620,2620,0
20231018,175700,2860603870,2620,2620,2620,2620,0
20231018,175600,2860603870,2620,2620,2620,2620,0
20231018,175500,2860603870,2620,2620,2620,2620,0
20231018,175400,2860603870,2620,2620,2620,2620,0
20231018,175300,2860603870,2620,2620,2620,2620,14998
20231018,175200,2860603870,2620,2620,2620,2620,0
20231018,175100,2860603870,2620,2620,2620,2620,0
20231018,175000,2860603870,2620,2620,2620,2620,0
20231018,174900,2860603870,2620,2620,2620,2620,0
20231018,174800,2860603870,2620,2620,2620,2620,0
20231018,174700,2860603870,2620,2620,2620,2620,0
20231018,174600,2860603870,2620,2620,2620,2620,0
20231018,174500,2860603870,2620,2620,2620,2620,0
20231018,174400,2860603870,2620,2620,2620,2620,0
20231018,174300,2860603870,2620,2620,2620,2620,0
20231018,174200,2860603870,2620,2620,2620,2620,0
20231018,174100,2860603870,2620,2620,2620,2620,0
20231018,174000,2860603870,2620,2620,2620,2620,0
20231018,173900,2860603870,2620,2620,2620,2620,0
20231018,173800,2860603870,2620,2620,2620,2620,0
20231018,173700,2860603870,2620,2620,2620,2620,0
20231018,173600,2860603870,2620,2620,2620,2620,0
20231018,173500,2860603870,2620,2620,2620,2620,0
20231018,173400,2860603870,2620,2620,2620,2620,0
20231018,173300,2860603870,2620,2620,2620,2620,0
20231018,173200,2860603870,2620,2620,2620,2620,0
20231018,173100,2860603870,2620,2620,2620,2620,0
20231018,173000,2860603870,2620,2620,2620,2620,0
20231018,172900,2860603870,2620,2620,2620,2620,0
20231018,172800,2860603870,2620,2620,2620,2620,0
20231018,172700,2860603870,2620,2620,2620,2620,0
20231018,172600,2860603870,2620,2620,2620,2620,0
20231018,172500,2860603870,2620,2620,2620,2620,0
20231018,172400,2860603870,2620,2620,2620,2620,0
20231018,172300,2860603870,2620,2620,2620,2620,14998
20231018,172200,2860603870,2620,2620,2620,2620,0
20231018,172100,2860603870,2620,2620,2620,2620,0
20231018,172000,2860603870,2620,2620,2620,2620,0
20231018,171900,2860603870,2620,2620,2620,2620,0
20231018,171800,2860603870,2620,2620,2620,2620,0
20231018,171700,2860603870,2620,2620,2620,2620,0
20231018,171600,2860603870,2620,2620,2620,2620,0
20231018,171500,2860603870,2620,2620,2620,2620,0
20231018,171400,2860603870,2620,2620,2620,2620,0
20231018,171300,2860603870,2620,2620,2620,2620,0
20231018,171200,2860603870,2620,2620,2620,2620,0
20231018,171100,2860603870,2620,2620,2620,2620,0
20231018,171000,2860603870,2620,2620,2620,2620,0
20231018,170900,2860603870,2620,2620,2620,2620,0
20231018,170800,2860603870,2620,2620,2620,2620,0
20231018,170700,2860603870,2620,2620,2620,2620,0
20231018,170600,2860603870,2620,2620,2620,2620,0
20231018,170500,2860603870,2620,2620,2620,2620,0
20231018,170400,2860603870,2620,2620,2620,2620,0
20231018,170300,2860603870,2620,2620,2620,2620,0
20231018,170200,2860603870,2620,2620,2620,2620,0
20231018,170100,2860603870,2620,2620,2620,2620,0
20231018,170000,2860603870,2620,2620,2620,2620,0
20231018,165900,2860603870,2620,2620,2620,2620,0
20231018,165800,2860603870,2620,2620,2620,2620,0
20231018,165700,2860603870,2620,2620,2620,2620,0
20231018,165600,2860603870,2620,2620,2620,2620,0
20231018,165500,2860603870,2620,2620,2620,2620,0
20231018,165400,2860603870,2620,2620,2620,2620,0
20231018,165300,2860603870,2620,2620,2620,2620,14998
20231018,165200,2860603870,2620,2620,2620,2620,0
20231018,165100,2860603870,2620,2620,2620,2620,0
20231018,165000,2860603870,2620,2620,2620,2620,0
20231018,164900,2860603870,2620,2620,2620,2620,0
20231018,164800,2860603870,2620,2620,2620,2620,0
20231018,164700,2860603870,2620,2620,2620,2620,0
20231018,164600,2860603870,2620,2620,2620,2620,0
20231018,164500,2860603870,2620,2620,2620,2620,0
20231018,164400,2860603870,2620,2620,2620,2620,0
20231018,164300,2860603870,2620,2620,2620,2620,0
20231018,164200,2860603870,2620,2620,2620,2620,0
20231018,164100,2860603870,2620,2620,2620,2620,0
20231018,164000,2860603870,2620,2620,2620,2620,0
20231018,163900,2860603870,2620,2620,2620,2620,0
20231018,163800,2860603870,2620,2620,2620,2620,0
20231018,163700,2860603870,2620,2620,2620,2620,0
20231018,163600,2860603870,2620,2620,2620,2620,0
20231018,163500,2860603870,2620,2620,2620,2620,0
20231018,163400,2860603870,2620,2620,2620,2620,0
20231018,163300,2860603870,2620,2620,2620,2620,0
20231018,163200,2860603870,2620,2620,2620,2620,0
20231018,163100,2860603870,2620,2620,2620,2620,0
20231018,163000,2860603870,2620,2620,2620,2620,0
20231018,162900,2860603870,2620,2620,2620,2620,0
20231018,162800,2860603870,2620,2620,2620,2620,0
20231018,162700,2860603870,2620,2620,2620,2620,0
20231018,162600,2860603870,2620,2620,2620,2620,0
20231018,162500,2860603870,2620,2620,2620,2620,0
20231018,162400,2860603870,2620,2620,2620,2620,0
20231018,162300,2860603870,2620,2620,2620,2620,14998
20231018,162200,2860603870,2620,2620,2620,2620,0
20231018,162100,2860603870,2620,2620,2620,2620,0
20231018,162000,2860603870,2620,2620,2620,2620,0
20231018,161900,2860603870,2620,2620,2620,2620,0
20231018,161800,2860603870,2620,2620,2620,2620,0
20231018,161700,2860603870,2620,2620,2620,2620,0
20231018,161600,2860603870,2620,2620,2620,2620,0
20231018,161500,2860603870,2620,2620,2620,2620,0
20231018,161400,2860603870,2620,2620,2620,2620,0
20231018,161300,2860603870,2620,2620,2620,2620,0
20231018,161200,2860603870,2620,2620,2620,2620,0
20231018,161100,2860603870,2620,2620,2620,2620,0
20231018,161000,2860603870,2620,2620,2620,2620,0
20231018,160900,2860603870,2620,2620,2620,2620,0
20231018,160800,2860603870,2620,2620,2620,2620,0
20231018,160700,2860603870,2620,2620,2620,2620,0
20231018,160600,2860603870,2620,2620,2620,2620,0
20231018,160500,2860603870,2620,2620,2620,2620,0
20231018,160400,2860603870,2620,2620,2620,2620,0
20231018,160300,2860603870,2620,2620,2620,2620,0
20231018,160200,2860603870,2620,2620,2620,2620,0
20231018,160100,2860603870,2620,2620,2620,2620,0
20231018,160000,2860603870,2620,2620,2620,2620,0
20231018,155900,2860603870,2620,2620,2620,2620,0
20231018,155800,2860603870,2620,2620,2620,2620,0
20231018,155700,2860603870,2620,2620,2620,2620,0
20231018,155600,2860603870,2620,2620,2620,2620,0
20231018,155500,2860603870,2620,2620,2620,2620,0
20231018,155400,2860603870,2620,2620,2620,2620,0
20231018,155300,2860603870,2620,2620,2620,2620,14998
20231018,155200,2860603870,2620,2620,2620,2620,0
20231018,155100,2860603870,2620,2620,2620,2620,0
20231018,155000,2860603870,2620,2620,2620,2620,0
20231018,154900,2860603870,2620,2620,2620,2620,0
20231018,154800,2860603870,2620,2620,2620,2620,0
20231018,154700,2860603870,2620,2620,2620,2620,0
20231018,154600,2860603870,2620,2620,2620,2620,0
20231018,154500,2860603870,2620,2620,2620,2620,0
20231018,154400,2860603870,2620,2620,2620,2620,0
20231018,154300,2860603870,2620,2620,2620,2620,0
20231018,154200,2860603870,2620,2620,2620,2620,0
20231018,154100,2860603870,2620,2620,2620,2620,0
20231018,154000,2860603870,2620,2620,2620,2620,0
20231018,153900,2860603870,2620,2620,2620,2620,0
20231018,153800,2860603870,2620,2620,2620,2620,0
20231018,153700,2860603870,2620,2620,2620,2620,0
20231018,153600,2860603870,2620,2620,2620,2620,0
20231018,153500,2860603870,2620,2620,2620,2620,0
20231018,153400,2860603870,2620,2620,2620,2620,0
20231018,153300,2860603870,2620,2620,2620,2620,0
20231018,153200,2860603870,2620,2620,2620,2620,0
20231018,153100,2860603870,2620,2620,2620,2620,0
20231018,153000,2860603870,2620,2620,2620,2620,14998
20231018,152900,2821309110,2615,2615,2615,2615,0
20231018,152800,2821309110,2615,2615,2615,2615,0
20231018,152700,2821309110,2615,2615,2615,2615,0
20231018,152600,2821309110,2615,2615,2615,2615,0
20231018,152500,2821309110,2615,2615,2615,2615,0
20231018,152400,2821309110,2615,2615,2615,2615,0
20231018,152300,2821309110,2615,2615,2615,2615,0
20231018,152200,2821309110,2615,2615,2615,2615,0
20231018,152100,2821309110,2615,2615,2615,2615,0
20231018,152000,2821309110,2615,2615,2615,2615,0
20231018,151900,2821309110,2615,2600,2615,2600,507
20231018,151800,2819984835,2610,2610,2610,2610,1153
20231018,151700,2816975505,2615,2615,2615,2615,0
20231018,151600,2816975505,2615,2605,2615,2600,4530
20231018,151500,2805196290,2610,2615,2615,2610,1208
20231018,151400,2802039990,2600,2615,2620,2600,7905
20231018,151300,2781458795,2610,2605,2610,2605,1370
20231018,151200,2777887945,2605,2605,2610,2605,1338
20231018,151100,2774396455,2610,2605,2610,2600,4003
20231018,151000,2763988375,2610,2615,2615,2610,3569
20231018,150900,2754658565,2610,2605,2610,2600,2982
20231018,150800,2746879675,2610,2605,2610,2605,1026
20231018,150700,2744202945,2605,2605,2605,2605,4154
20231018,150600,2733381775,2605,2605,2605,2605,1
20231018,150500,2733379170,2605,2620,2620,2605,3319
20231018,150400,2724715545,2620,2620,2620,2620,2903
20231018,150300,2717109685,2620,2615,2620,2615,3259
20231018,150200,2708579485,2610,2610,2610,2610,2465
20231018,150100,2702145835,2605,2605,2605,2605,257
20231018,150000,2701476350,2600,2600,2600,2600,1076
20231018,145900,2698678750,2595,2595,2595,2595,1000
20231018,145800,2696083750,2600,2585,2600,2585,1802
20231018,145700,2691398565,2600,2585,2600,2580,2793
20231018,145600,2684155425,2565,2575,2575,2565,2584
20231018,145500,2677509000,2570,2570,2570,2570,0
20231018,145400,2677509000,2570,2570,2570,2570,100
20231018,145300,2677252000,2575,2575,2575,2575,1
20231018,145200,2677249425,2580,2580,2580,2580,391
20231018,145100,2676240645,2585,2585,2585,2585,600
20231018,145000,2674689645,2585,2560,2585,2560,81
20231018,144900,2674482260,2585,2585,2585,2585,0
20231018,144800,2674482260,2585,2580,2585,2580,1533
20231018,144700,2670519460,2560,2570,2570,2555,20459
20231018,144600,2618112210,2570,2570,2570,2570,1501
20231018,144500,2614254640,2570,2570,2570,2570,0
20231018,144400,2614254640,2570,2570,2570,2570,657
20231018,144300,2612566150,2570,2570,2570,2570,0
20231018,144200,2612566150,2570,2570,2570,2570,1100
20231018,144100,2609739150,2575,2575,2575,2575,385
20231018,144000,2608747775,2570,2570,2570,2570,100
20231018,143900,2608490775,2570,2570,2570,2570,0
20231018,143800,2608490775,2570,2570,2570,2570,593
20231018,143700,2606966765,2575,2575,2575,2575,56
20231018,143600,2606822565,2585,2585,2585,2585,2
20231018,143500,2606817395,2585,2585,2585,2585,0
20231018,143400,2606817395,2585,2570,2585,2570,39
20231018,143300,2606717150,2585,2585,2585,2570,101
20231018,143200,2606457550,2570,2570,2570,2570,1863
20231018,143100,2601669640,2570,2585,2585,2570,3916
20231018,143000,2591605505,2570,2575,2575,2570,2275
20231018,142900,2585758255,2580,2580,2580,2580,1
20231018,142800,2585755675,2585,2570,2585,2570,70
20231018,142700,2585575760,2570,2575,2575,2570,8019
20231018,142600,2564951130,2575,2580,2580,2575,521
20231018,142500,2563607280,2590,2580,2590,2580,2
20231018,142400,2563602110,2590,2590,2590,2590,21
20231018,142300,2563547720,2590,2580,2590,2580,8918
20231018,142200,2540529080,2580,2580,2580,2580,589
20231018,142100,2539009460,2580,2580,2580,2580,1575
20231018,142000,2534945960,2585,2585,2585,2585,5
20231018,141900,2534933035,2585,2585,2585,2585,20
20231018,141800,2534881335,2595,2595,2595,2595,0
20231018,141700,2534881335,2595,2595,2595,2595,588
20231018,141600,2533355475,2595,2595,2595,2595,100
20231018,141500,2533095975,2595,2595,2595,2595,0
20231018,141400,2533095975,2595,2580,2595,2580,318
20231018,141300,2532275520,2595,2580,2595,2580,553
20231018,141200,2530848765,2580,2585,2585,2580,949
20231018,141100,2528397600,2600,2600,2600,2600,0
20231018,141000,2528397600,2600,2600,2600,2600,0
20231018,140900,2528397600,2600,2590,2600,2585,901
20231018,140800,2526068345,2590,2590,2590,2590,5002
20231018,140700,2513113165,2590,2595,2595,2590,533
20231018,140600,2511732585,2595,2595,2595,2595,800
20231018,140500,2509656585,2595,2595,2595,2595,1
20231018,140400,2509653990,2595,2595,2595,2595,1012
20231018,140300,2507027850,2600,2595,2600,2595,161
20231018,140200,2506609635,2600,2610,2610,2600,1050
20231018,140100,2503879625,2605,2610,2610,2605,1008
20231018,140000,2501253780,2605,2605,2605,2605,0
20231018,135900,2501253780,2605,2605,2605,2605,233
20231018,135800,2500646815,2610,2610,2610,2605,201
20231018,135700,2500122705,2610,2610,2610,2610,10
20231018,135600,2500096605,2610,2610,2610,2610,36
20231018,135500,2500002645,2610,2610,2610,2610,2
20231018,135400,2499997425,2605,2605,2605,2605,101
20231018,135300,2499734320,2610,2615,2615,2610,5777
20231018,135200,2484656110,2615,2610,2615,2610,49
20231018,135100,2484528215,2610,2610,2610,2610,412
20231018,135000,2483452895,2605,2610,2610,2605,12
20231018,134900,2483421580,2610,2610,2610,2610,417
20231018,134800,2482333210,2600,2600,2600,2600,0
20231018,134700,2482333210,2600,2600,2600,2600,0
20231018,134600,2482333210,2600,2610,2610,2600,401
20231018,134500,2481289610,2610,2610,2610,2610,2
20231018,134400,2481284390,2610,2600,2610,2595,254
20231018,134300,2480624680,2605,2605,2605,2605,50
20231018,134200,2480494430,2610,2610,2610,2610,10
20231018,134100,2480468330,2605,2605,2605,2605,264
20231018,134000,2479780610,2595,2600,2600,2595,15879
20231018,133900,2438572855,2595,2595,2595,2595,0
20231018,133800,2438572855,2595,2595,2595,2595,139
20231018,133700,2438212150,2595,2595,2595,2595,1300
20231018,133600,2434838650,2595,2605,2605,2595,1536
20231018,133500,2430842190,2605,2620,2625,2595,4145
20231018,133400,2420045220,2620,2620,2620,2620,370
20231018,133300,2419075820,2620,2620,2620,2620,200
20231018,133200,2418551820,2620,2610,2620,2610,8146
20231018,133100,2397254280,2605,2605,2605,2605,150
20231018,133000,2396863530,2610,2605,2610,2605,801
20231018,132900,2394775970,2605,2605,2605,2605,691
20231018,132800,2392975915,2600,2600,2600,2600,1775
20231018,132700,2388360915,2595,2595,2595,2595,2000
20231018,132600,2383170915,2595,2595,2595,2595,111
20231018,132500,2382882870,2595,2600,2600,2595,416
20231018,132400,2381803270,2595,2600,2600,2595,756
20231018,132300,2379838950,2595,2595,2600,2595,180
20231018,132200,2379371825,2595,2595,2595,2595,550
20231018,132100,2377944575,2600,2600,2600,2595,611
20231018,132000,2376356475,2595,2595,2595,2595,0
20231018,131900,2376356475,2595,2595,2595,2595,2
20231018,131800,2376351285,2590,2590,2590,2590,10
20231018,131700,2376325385,2590,2590,2590,2590,107
20231018,131600,2376048255,2590,2590,2590,2590,415
20231018,131500,2374973405,2590,2590,2590,2590,480
20231018,131400,2373730205,2590,2590,2590,2590,60
20231018,131300,2373574805,2590,2590,2590,2590,884
20231018,131200,2371285245,2600,2600,2600,2600,1
20231018,131100,2371282645,2590,2590,2590,2590,8
20231018,131000,2371261925,2595,2595,2595,2590,3020
20231018,130900,2363430025,2605,2605,2605,2605,0
20231018,130800,2363430025,2605,2605,2605,2605,0
20231018,130700,2363430025,2605,2600,2605,2600,101
20231018,130600,2363167420,2600,2600,2600,2600,830
20231018,130500,2361009420,2600,2600,2600,2600,0
20231018,130400,2361009420,2600,2600,2600,2600,500
20231018,130300,2359709420,2595,2595,2600,2595,63
20231018,130200,2359545930,2595,2595,2595,2595,50
20231018,130100,2359416180,2600,2600,2600,2600,1300
20231018,130000,2356036180,2595,2595,2595,2595,234
20231018,125900,2355428950,2595,2595,2595,2595,187
20231018,125800,2354943685,2595,2595,2595,2595,104
20231018,125700,2354673805,2595,2595,2595,2595,209
20231018,125600,2354131450,2595,2595,2595,2595,42
20231018,125500,2354022460,2595,2595,2595,2595,11
20231018,125400,2353993915,2590,2590,2590,2590,154
20231018,125300,2353595055,2590,2590,2590,2590,0
20231018,125200,2353595055,2590,2590,2590,2590,0
20231018,125100,2353595055,2590,2590,2590,2590,0
20231018,125000,2353595055,2590,2595,2595,2590,105
20231018,124900,2353323075,2595,2590,2595,2590,1014
20231018,124800,2350691750,2595,2595,2595,2595,0
20231018,124700,2350691750,2595,2590,2595,2590,187
20231018,124600,2350207415,2590,2590,2590,2590,1
20231018,124500,2350204825,2585,2575,2585,2575,5090
20231018,124400,2337097185,2575,2575,2575,2575,5
20231018,124300,2337084310,2575,2575,2575,2575,1
20231018,124200,2337081735,2575,2575,2575,2575,70
20231018,124100,2336901485,2575,2570,2575,2570,797
20231018,124000,2334850710,2575,2575,2575,2575,5
20231018,123900,2334837835,2575,2580,2580,2575,1581
20231018,123800,2330766675,2580,2580,2580,2580,1
20231018,123700,2330764095,2595,2595,2595,2595,0
20231018,123600,2330764095,2595,2595,2595,2595,2
20231018,123500,2330758905,2600,2600,2600,2600,0
20231018,123400,2330758905,2600,2575,2600,2575,555
20231018,123300,2329320420,2595,2595,2600,2590,322
20231018,123200,2328484795,2600,2600,2600,2570,152
20231018,123100,2328094095,2570,2570,2570,2570,200
20231018,123000,2327580095,2570,2575,2575,2570,1366
20231018,122900,2324062920,2575,2590,2590,2570,713
20231018,122800,2322221830,2590,2590,2590,2575,968
20231018,122700,2319729200,2590,2575,2590,2570,1169
20231018,122600,2316724300,2575,2580,2580,2575,1276
20231018,122500,2313437095,2580,2580,2580,2580,0
20231018,122400,2313437095,2580,2580,2580,2580,890
20231018,122300,2311140895,2580,2580,2580,2580,693
20231018,122200,2309352955,2600,2605,2605,2580,85012
20231018,122100,2088947175,2610,2610,2610,2610,0
20231018,122000,2088947175,2610,2615,2615,2610,2
20231018,121900,2088941950,2605,2605,2605,2605,56
20231018,121800,2088796070,2605,2610,2610,2605,725
20231018,121700,2086906080,2610,2610,2610,2610,0
20231018,121600,2086906080,2610,2610,2610,2610,0
20231018,121500,2086906080,2610,2610,2610,2610,400
20231018,121400,2085862080,2610,2610,2610,2610,2980
20231018,121300,2078084280,2610,2610,2610,2610,0
20231018,121200,2078084280,2610,2615,2615,2610,103
20231018,121100,2077814950,2615,2615,2615,2615,0
20231018,121000,2077814950,2615,2615,2615,2615,1
20231018,120900,2077812335,2610,2610,2610,2610,119
20231018,120800,2077501745,2615,2615,2615,2615,1
20231018,120700,2077499130,2610,2610,2610,2610,300
20231018,120600,2076716130,2615,2615,2615,2615,200
20231018,120500,2076193130,2615,2615,2615,2615,0
20231018,120400,2076193130,2615,2615,2615,2615,1
20231018,120300,2076190515,2610,2610,2610,2610,0
20231018,120200,2076190515,2610,2610,2610,2610,254
20231018,120100,2075527575,2615,2615,2615,2615,8
20231018,120000,2075506655,2615,2615,2615,2615,1000
20231018,115900,2072891655,2615,2615,2615,2615,0
20231018,115800,2072891655,2615,2610,2615,2610,543
20231018,115700,2071471715,2610,2615,2615,2610,169
20231018,115600,2071030280,2615,2615,2615,2615,0
20231018,115500,2071030280,2615,2605,2615,2600,815
20231018,115400,2068907760,2600,2605,2605,2600,2706
20231018,115300,2061861625,2610,2610,2610,2605,234
20231018,115200,2061251785,2610,2610,2610,2610,100
20231018,115100,2060990785,2610,2610,2610,2610,0
20231018,115000,2060990785,2610,2610,2610,2610,0
20231018,114900,2060990785,2610,2610,2610,2600,1202
20231018,114800,2057854795,2610,2610,2610,2610,500
20231018,114700,2056549795,2610,2610,2610,2610,22
20231018,114600,2056492375,2610,2615,2615,2610,79
20231018,114500,2056286065,2615,2615,2615,2615,10
20231018,114400,2056259915,2615,2615,2615,2615,41
20231018,114300,2056152700,2610,2610,2610,2610,199
20231018,114200,2055633310,2610,2610,2610,2610,1
20231018,114100,2055630700,2610,2610,2610,2610,5000
20231018,114000,2042580700,2600,2615,2615,2600,419
20231018,113900,2041490490,2600,2600,2600,2600,5005
20231018,113800,2028477490,2600,2605,2605,2600,550
20231018,113700,2027046875,2600,2600,2600,2600,0
20231018,113600,2027046875,2600,2600,2600,2600,600
20231018,113500,2025486875,2600,2600,2600,2600,0
20231018,113400,2025486875,2600,2610,2610,2600,3188
20231018,113300,2017184585,2610,2610,2610,2610,57
20231018,113200,2017035815,2610,2610,2610,2610,127
20231018,113100,2016704345,2610,2610,2610,2605,2793
20231018,113000,2009416545,2610,2610,2610,2610,345
20231018,112900,2008516095,2605,2620,2620,2605,89
20231018,112800,2008283545,2620,2620,2620,2620,100
20231018,112700,2008021545,2620,2590,2620,2590,17283
20231018,112600,1963237970,2590,2600,2600,2590,9122
20231018,112500,1939534520,2610,2610,2610,2610,249
20231018,112400,1938884630,2610,2620,2620,2610,91
20231018,112300,1938647110,2620,2620,2620,2610,3491
20231018,112200,1929528920,2620,2620,2620,2620,555
20231018,112100,1928074820,2620,2620,2620,2620,1182
20231018,112000,1924977980,2620,2620,2620,2615,957
20231018,111900,1922470850,2615,2615,2615,2615,325
20231018,111800,1921620975,2615,2615,2615,2615,1008
20231018,111700,1918985055,2615,2615,2615,2615,1144
20231018,111600,1915993495,2620,2615,2620,2615,474
20231018,111500,1914753390,2620,2615,2620,2615,844
20231018,111400,1912543360,2620,2615,2620,2610,8029
20231018,111300,1891536520,2620,2620,2620,2620,849
20231018,111200,1889312140,2615,2615,2615,2610,3636
20231018,111100,1879815285,2615,2630,2630,2615,4580
20231018,111000,1867816855,2635,2635,2635,2635,0
20231018,110900,1867816855,2635,2635,2635,2635,4
20231018,110800,1867806315,2635,2625,2635,2620,4003
20231018,110700,1857301095,2630,2630,2630,2630,2694
20231018,110600,1850215875,2640,2640,2640,2640,2016
20231018,110500,1844893635,2640,2640,2640,2640,664
20231018,110400,1843140675,2640,2640,2640,2640,349
20231018,110300,1842219315,2650,2640,2650,2640,2707
20231018,110200,1835066390,2630,2630,2630,2630,15
20231018,110100,1835026940,2640,2625,2645,2625,4092
20231018,110000,1824251550,2620,2610,2620,2610,4057
20231018,105900,1813634610,2615,2615,2615,2600,28541
20231018,105800,1739325390,2615,2620,2620,2615,2025
20231018,105700,1734022820,2620,2625,2625,2620,2715
20231018,105600,1726906825,2630,2625,2630,2625,1012
20231018,105500,1724250265,2625,2620,2625,2620,1010
20231018,105400,1721604015,2620,2630,2630,2620,8696
20231018,105300,1698778445,2635,2635,2635,2635,1001
20231018,105200,1696140810,2635,2640,2640,2630,323
20231018,105100,1695291305,2630,2630,2645,2630,407
20231018,105000,1694220865,2630,2630,2630,2625,3191
20231018,104900,1685836255,2630,2640,2640,2625,9337
20231018,104800,1661262480,2640,2640,2650,2640,768
20231018,104700,1659232960,2650,2650,2650,2650,1045
20231018,104600,1656463710,2640,2650,2650,2640,1364
20231018,104500,1652854830,2650,2650,2650,2650,122
20231018,104400,1652531530,2650,2650,2650,2645,1261
20231018,104300,1649190635,2650,2650,2650,2650,327
20231018,104200,1648324085,2650,2640,2650,2640,913
20231018,104100,1645909635,2635,2650,2650,2635,1977
20231018,104000,1640690240,2645,2660,2665,2645,13540
20231018,103900,1604787090,2665,2665,2665,2665,6106
20231018,103800,1588514600,2665,2655,2670,2655,5287
20231018,103700,1574424525,2660,2670,2670,2660,4254
20231018,103600,1563105440,2675,2670,2680,2660,9823
20231018,103500,1536859485,2670,2670,2670,2670,3169
20231018,103400,1528398255,2665,2665,2665,2660,2626
20231018,103300,1521402245,2665,2660,2670,2660,8501
20231018,103200,1498761610,2660,2655,2660,2655,2352
20231018,103100,1492506290,2655,2655,2660,2655,1191
20231018,103000,1489343480,2650,2670,2670,2650,2547
20231018,102900,1482566885,2665,2665,2670,2660,2748
20231018,102800,1475243405,2665,2650,2670,2650,18869
20231018,102700,1424992350,2650,2640,2650,2640,7358
20231018,102600,1405509625,2640,2640,2640,2640,200
20231018,102500,1404981625,2640,2645,2645,2640,199
20231018,102400,1404456235,2640,2640,2640,2640,716
20231018,102300,1402565995,2640,2640,2640,2640,2
20231018,102200,1402560715,2635,2635,2635,2635,947
20231018,102100,1400065370,2635,2645,2645,2635,1237
20231018,102000,1396801605,2645,2630,2645,2625,8591
20231018,101900,1374179835,2630,2640,2640,2630,3571
20231018,101800,1364774205,2640,2635,2640,2635,3568
20231018,101700,1355372465,2635,2640,2640,2635,2420
20231018,101600,1348983755,2645,2640,2645,2640,2539
20231018,101500,1342280595,2640,2640,2640,2635,4785
20231018,101400,1329648320,2640,2645,2645,2635,6010
20231018,101300,1313802725,2645,2640,2645,2640,5530
20231018,101200,1299177875,2640,2640,2645,2640,900
20231018,101100,1296798875,2645,2645,2645,2640,2779
20231018,101000,1289452920,2640,2635,2640,2635,2673
20231018,100900,1282396620,2635,2635,2640,2635,241
20231018,100800,1281761390,2640,2635,2640,2630,3276
20231018,100700,1273129970,2630,2635,2635,2630,3149
20231018,100600,1264839455,2635,2650,2650,2635,940
20231018,100500,1262358610,2650,2640,2650,2640,3365
20231018,100400,1253456600,2640,2640,2645,2640,1151
20231018,100300,1250417825,2640,2645,2650,2640,5437
20231018,100200,1236049745,2650,2655,2660,2645,14220
20231018,100100,1198312025,2655,2650,2655,2645,18277
20231018,100000,1149888475,2645,2650,2650,2640,16706
20231018,095900,1105650565,2645,2645,2650,2645,15186
20231018,095800,1065447510,2650,2650,2650,2645,9693
20231018,095700,1039761560,2650,2645,2650,2645,14343
20231018,095600,1001789685,2645,2650,2650,2645,5502
20231018,095500,987234880,2650,2635,2650,2630,15835
20231018,095400,945420345,2635,2625,2635,2610,7663
20231018,095300,925336510,2625,2640,2645,2625,11253
20231018,095200,895713155,2640,2645,2650,2640,5276
20231018,095100,881769970,2650,2650,2650,2640,2813
20231018,095000,874331880,2650,2650,2665,2645,28817
20231018,094900,797883980,2650,2630,2650,2630,17386
20231018,094800,751922645,2630,2635,2635,2630,11031
20231018,094700,722863850,2635,2630,2635,2630,13633
20231018,094600,686983720,2630,2625,2635,2625,14667
20231018,094500,648441090,2625,2625,2625,2620,11639
20231018,094400,617924850,2620,2615,2620,2610,5833
20231018,094300,602662015,2615,2610,2615,2610,8624
20231018,094200,580131400,2610,2615,2615,2605,5901
20231018,094100,564733425,2615,2605,2615,2595,6948
20231018,094000,546615045,2610,2570,2610,2570,41636
20231018,093900,438628365,2570,2575,2575,2570,1684
20231018,093800,434299565,2575,2575,2580,2575,2396
20231018,093700,428128265,2575,2580,2580,2575,450
20231018,093600,426968015,2575,2575,2575,2575,7188
20231018,093500,408458915,2575,2585,2585,2575,1738
20231018,093400,403982625,2585,2585,2585,2575,2517
20231018,093300,397485935,2585,2590,2590,2585,1014
20231018,093200,394864240,2590,2595,2595,2585,1158
20231018,093100,391859900,2595,2595,2595,2590,538
20231018,093000,390465965,2595,2585,2595,2585,54
20231018,092900,390325855,2585,2585,2585,2585,506
20231018,092800,389017845,2575,2580,2580,2575,3459
20231018,092700,380094030,2580,2595,2595,2580,2762
20231018,092600,372933250,2600,2595,2605,2595,2401
20231018,092500,366687200,2595,2580,2605,2580,25830
20231018,092400,299533860,2580,2600,2600,2580,11949
20231018,092300,268537850,2595,2580,2595,2580,8920
20231018,092200,245409975,2590,2580,2590,2580,6239
20231018,092100,229310135,2585,2550,2585,2550,3151
20231018,092000,221199245,2575,2570,2575,2520,4061
20231018,091900,210862090,2575,2575,2575,2565,404
20231018,091800,209821800,2570,2565,2570,2565,2072
20231018,091700,204505775,2565,2565,2565,2565,100
20231018,091600,204249275,2570,2565,2570,2565,317
20231018,091500,203436165,2570,2570,2570,2570,929
20231018,091400,201048635,2570,2565,2570,2565,976
20231018,091300,198541850,2570,2580,2595,2570,3467
20231018,091200,189594420,2575,2570,2575,2570,2602
20231018,091100,182894285,2570,2565,2570,2565,1319
20231018,091000,179505275,2565,2565,2570,2565,1317
20231018,090900,176127165,2560,2555,2560,2555,1527
20231018,090800,172219675,2555,2540,2555,2540,7778
20231018,090700,152457905,2545,2545,2545,2545,54
20231018,090600,152320475,2545,2540,2545,2540,638
20231018,090500,150696990,2535,2530,2535,2525,8623
20231018,090400,128869530,2530,2535,2535,2530,1667
20231018,090300,124648480,2530,2520,2530,2520,13905
20231018,090200,89586750,2520,2510,2520,2510,2133
20231018,090100,84231800,2530,2505,2530,2505,2738
20231018,090000,77346230,2535,2475,2545,2475,31225