stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231016,202100,2108333155,2425,2425,2425,2425,17164
20231016,202000,2108333155,2425,2425,2425,2425,0
20231016,201900,2108333155,2425,2425,2425,2425,0
20231016,201800,2108333155,2425,2425,2425,2425,0
20231016,201700,2108333155,2425,2425,2425,2425,0
20231016,201600,2108333155,2425,2425,2425,2425,0
20231016,201500,2108333155,2425,2425,2425,2425,0
20231016,201400,2108333155,2425,2425,2425,2425,0
20231016,201300,2108333155,2425,2425,2425,2425,0
20231016,201200,2108333155,2425,2425,2425,2425,0
20231016,201100,2108333155,2425,2425,2425,2425,0
20231016,201000,2108333155,2425,2425,2425,2425,0
20231016,200900,2108333155,2425,2425,2425,2425,0
20231016,200800,2108333155,2425,2425,2425,2425,0
20231016,200700,2108333155,2425,2425,2425,2425,0
20231016,200600,2108333155,2425,2425,2425,2425,0
20231016,200500,2108333155,2425,2425,2425,2425,0
20231016,200400,2108333155,2425,2425,2425,2425,0
20231016,200300,2108333155,2425,2425,2425,2425,0
20231016,200200,2108333155,2425,2425,2425,2425,0
20231016,200100,2108333155,2425,2425,2425,2425,0
20231016,200000,2108333155,2425,2425,2425,2425,0
20231016,195900,2108333155,2425,2425,2425,2425,0
20231016,195800,2108333155,2425,2425,2425,2425,0
20231016,195700,2108333155,2425,2425,2425,2425,0
20231016,195600,2108333155,2425,2425,2425,2425,0
20231016,195500,2108333155,2425,2425,2425,2425,0
20231016,195400,2108333155,2425,2425,2425,2425,0
20231016,195300,2108333155,2425,2425,2425,2425,0
20231016,195200,2108333155,2425,2425,2425,2425,0
20231016,195100,2108333155,2425,2425,2425,2425,17164
20231016,195000,2108333155,2425,2425,2425,2425,0
20231016,194900,2108333155,2425,2425,2425,2425,0
20231016,194800,2108333155,2425,2425,2425,2425,0
20231016,194700,2108333155,2425,2425,2425,2425,0
20231016,194600,2108333155,2425,2425,2425,2425,0
20231016,194500,2108333155,2425,2425,2425,2425,0
20231016,194400,2108333155,2425,2425,2425,2425,0
20231016,194300,2108333155,2425,2425,2425,2425,0
20231016,194200,2108333155,2425,2425,2425,2425,0
20231016,194100,2108333155,2425,2425,2425,2425,0
20231016,194000,2108333155,2425,2425,2425,2425,0
20231016,193900,2108333155,2425,2425,2425,2425,0
20231016,193800,2108333155,2425,2425,2425,2425,0
20231016,193700,2108333155,2425,2425,2425,2425,0
20231016,193600,2108333155,2425,2425,2425,2425,0
20231016,193500,2108333155,2425,2425,2425,2425,0
20231016,193400,2108333155,2425,2425,2425,2425,0
20231016,193300,2108333155,2425,2425,2425,2425,0
20231016,193200,2108333155,2425,2425,2425,2425,0
20231016,193100,2108333155,2425,2425,2425,2425,0
20231016,193000,2108333155,2425,2425,2425,2425,0
20231016,192900,2108333155,2425,2425,2425,2425,0
20231016,192800,2108333155,2425,2425,2425,2425,0
20231016,192700,2108333155,2425,2425,2425,2425,0
20231016,192600,2108333155,2425,2425,2425,2425,0
20231016,192500,2108333155,2425,2425,2425,2425,0
20231016,192400,2108333155,2425,2425,2425,2425,0
20231016,192300,2108333155,2425,2425,2425,2425,0
20231016,192200,2108333155,2425,2425,2425,2425,0
20231016,192100,2108333155,2425,2425,2425,2425,17164
20231016,192000,2108333155,2425,2425,2425,2425,0
20231016,191900,2108333155,2425,2425,2425,2425,0
20231016,191800,2108333155,2425,2425,2425,2425,0
20231016,191700,2108333155,2425,2425,2425,2425,0
20231016,191600,2108333155,2425,2425,2425,2425,0
20231016,191500,2108333155,2425,2425,2425,2425,0
20231016,191400,2108333155,2425,2425,2425,2425,0
20231016,191300,2108333155,2425,2425,2425,2425,0
20231016,191200,2108333155,2425,2425,2425,2425,0
20231016,191100,2108333155,2425,2425,2425,2425,0
20231016,191000,2108333155,2425,2425,2425,2425,0
20231016,190900,2108333155,2425,2425,2425,2425,0
20231016,190800,2108333155,2425,2425,2425,2425,0
20231016,190700,2108333155,2425,2425,2425,2425,0
20231016,190600,2108333155,2425,2425,2425,2425,0
20231016,190500,2108333155,2425,2425,2425,2425,0
20231016,190400,2108333155,2425,2425,2425,2425,0
20231016,190300,2108333155,2425,2425,2425,2425,0
20231016,190200,2108333155,2425,2425,2425,2425,0
20231016,190100,2108333155,2425,2425,2425,2425,0
20231016,190000,2108333155,2425,2425,2425,2425,0
20231016,185900,2108333155,2425,2425,2425,2425,0
20231016,185800,2108333155,2425,2425,2425,2425,0
20231016,185700,2108333155,2425,2425,2425,2425,0
20231016,185600,2108333155,2425,2425,2425,2425,0
20231016,185500,2108333155,2425,2425,2425,2425,0
20231016,185400,2108333155,2425,2425,2425,2425,0
20231016,185300,2108333155,2425,2425,2425,2425,0
20231016,185200,2108333155,2425,2425,2425,2425,0
20231016,185100,2108333155,2425,2425,2425,2425,17164
20231016,185000,2108333155,2425,2425,2425,2425,0
20231016,184900,2108333155,2425,2425,2425,2425,0
20231016,184800,2108333155,2425,2425,2425,2425,0
20231016,184700,2108333155,2425,2425,2425,2425,0
20231016,184600,2108333155,2425,2425,2425,2425,0
20231016,184500,2108333155,2425,2425,2425,2425,0
20231016,184400,2108333155,2425,2425,2425,2425,0
20231016,184300,2108333155,2425,2425,2425,2425,0
20231016,184200,2108333155,2425,2425,2425,2425,0
20231016,184100,2108333155,2425,2425,2425,2425,0
20231016,184000,2108333155,2425,2425,2425,2425,0
20231016,183900,2108333155,2425,2425,2425,2425,0
20231016,183800,2108333155,2425,2425,2425,2425,0
20231016,183700,2108333155,2425,2425,2425,2425,0
20231016,183600,2108333155,2425,2425,2425,2425,0
20231016,183500,2108333155,2425,2425,2425,2425,0
20231016,183400,2108333155,2425,2425,2425,2425,0
20231016,183300,2108333155,2425,2425,2425,2425,0
20231016,183200,2108333155,2425,2425,2425,2425,0
20231016,183100,2108333155,2425,2425,2425,2425,0
20231016,183000,2108333155,2425,2425,2425,2425,0
20231016,182900,2108333155,2425,2425,2425,2425,0
20231016,182800,2108333155,2425,2425,2425,2425,0
20231016,182700,2108333155,2425,2425,2425,2425,0
20231016,182600,2108333155,2425,2425,2425,2425,0
20231016,182500,2108333155,2425,2425,2425,2425,0
20231016,182400,2108333155,2425,2425,2425,2425,0
20231016,182300,2108333155,2425,2425,2425,2425,0
20231016,182200,2108333155,2425,2425,2425,2425,0
20231016,182100,2108333155,2425,2425,2425,2425,17164
20231016,182000,2108333155,2425,2425,2425,2425,0
20231016,181900,2108333155,2425,2425,2425,2425,0
20231016,181800,2108333155,2425,2425,2425,2425,0
20231016,181700,2108333155,2425,2425,2425,2425,0
20231016,181600,2108333155,2425,2425,2425,2425,0
20231016,181500,2108333155,2425,2425,2425,2425,0
20231016,181400,2108333155,2425,2425,2425,2425,0
20231016,181300,2108333155,2425,2425,2425,2425,0
20231016,181200,2108333155,2425,2425,2425,2425,0
20231016,181100,2108333155,2425,2425,2425,2425,0
20231016,181000,2108333155,2425,2425,2425,2425,0
20231016,180900,2108333155,2425,2425,2425,2425,0
20231016,180800,2108333155,2425,2425,2425,2425,0
20231016,180700,2108333155,2425,2425,2425,2425,0
20231016,180600,2108333155,2425,2425,2425,2425,0
20231016,180500,2108333155,2425,2425,2425,2425,0
20231016,180400,2108333155,2425,2425,2425,2425,0
20231016,180300,2108333155,2425,2425,2425,2425,0
20231016,180200,2108333155,2425,2425,2425,2425,0
20231016,180100,2108333155,2425,2425,2425,2425,0
20231016,180000,2108333155,2425,2425,2425,2425,0
20231016,175900,2108333155,2425,2425,2425,2425,0
20231016,175800,2108333155,2425,2425,2425,2425,0
20231016,175700,2108333155,2425,2425,2425,2425,0
20231016,175600,2108333155,2425,2425,2425,2425,0
20231016,175500,2108333155,2425,2425,2425,2425,0
20231016,175400,2108333155,2425,2425,2425,2425,0
20231016,175300,2108333155,2425,2425,2425,2425,0
20231016,175200,2108333155,2425,2425,2425,2425,0
20231016,175100,2108333155,2425,2425,2425,2425,17164
20231016,175000,2108333155,2425,2425,2425,2425,0
20231016,174900,2108333155,2425,2425,2425,2425,0
20231016,174800,2108333155,2425,2425,2425,2425,0
20231016,174700,2108333155,2425,2425,2425,2425,0
20231016,174600,2108333155,2425,2425,2425,2425,0
20231016,174500,2108333155,2425,2425,2425,2425,0
20231016,174400,2108333155,2425,2425,2425,2425,0
20231016,174300,2108333155,2425,2425,2425,2425,0
20231016,174200,2108333155,2425,2425,2425,2425,0
20231016,174100,2108333155,2425,2425,2425,2425,0
20231016,174000,2108333155,2425,2425,2425,2425,0
20231016,173900,2108333155,2425,2425,2425,2425,0
20231016,173800,2108333155,2425,2425,2425,2425,0
20231016,173700,2108333155,2425,2425,2425,2425,0
20231016,173600,2108333155,2425,2425,2425,2425,0
20231016,173500,2108333155,2425,2425,2425,2425,0
20231016,173400,2108333155,2425,2425,2425,2425,0
20231016,173300,2108333155,2425,2425,2425,2425,0
20231016,173200,2108333155,2425,2425,2425,2425,0
20231016,173100,2108333155,2425,2425,2425,2425,0
20231016,173000,2108333155,2425,2425,2425,2425,0
20231016,172900,2108333155,2425,2425,2425,2425,0
20231016,172800,2108333155,2425,2425,2425,2425,0
20231016,172700,2108333155,2425,2425,2425,2425,0
20231016,172600,2108333155,2425,2425,2425,2425,0
20231016,172500,2108333155,2425,2425,2425,2425,0
20231016,172400,2108333155,2425,2425,2425,2425,0
20231016,172300,2108333155,2425,2425,2425,2425,0
20231016,172200,2108333155,2425,2425,2425,2425,0
20231016,172100,2108333155,2425,2425,2425,2425,17164
20231016,172000,2108333155,2425,2425,2425,2425,0
20231016,171900,2108333155,2425,2425,2425,2425,0
20231016,171800,2108333155,2425,2425,2425,2425,0
20231016,171700,2108333155,2425,2425,2425,2425,0
20231016,171600,2108333155,2425,2425,2425,2425,0
20231016,171500,2108333155,2425,2425,2425,2425,0
20231016,171400,2108333155,2425,2425,2425,2425,0
20231016,171300,2108333155,2425,2425,2425,2425,0
20231016,171200,2108333155,2425,2425,2425,2425,0
20231016,171100,2108333155,2425,2425,2425,2425,0
20231016,171000,2108333155,2425,2425,2425,2425,0
20231016,170900,2108333155,2425,2425,2425,2425,0
20231016,170800,2108333155,2425,2425,2425,2425,0
20231016,170700,2108333155,2425,2425,2425,2425,0
20231016,170600,2108333155,2425,2425,2425,2425,0
20231016,170500,2108333155,2425,2425,2425,2425,0
20231016,170400,2108333155,2425,2425,2425,2425,0
20231016,170300,2108333155,2425,2425,2425,2425,0
20231016,170200,2108333155,2425,2425,2425,2425,0
20231016,170100,2108333155,2425,2425,2425,2425,0
20231016,170000,2108333155,2425,2425,2425,2425,0
20231016,165900,2108333155,2425,2425,2425,2425,0
20231016,165800,2108333155,2425,2425,2425,2425,0
20231016,165700,2108333155,2425,2425,2425,2425,0
20231016,165600,2108333155,2425,2425,2425,2425,0
20231016,165500,2108333155,2425,2425,2425,2425,0
20231016,165400,2108333155,2425,2425,2425,2425,0
20231016,165300,2108333155,2425,2425,2425,2425,0
20231016,165200,2108333155,2425,2425,2425,2425,0
20231016,165100,2108333155,2425,2425,2425,2425,17164
20231016,165000,2108333155,2425,2425,2425,2425,0
20231016,164900,2108333155,2425,2425,2425,2425,0
20231016,164800,2108333155,2425,2425,2425,2425,0
20231016,164700,2108333155,2425,2425,2425,2425,0
20231016,164600,2108333155,2425,2425,2425,2425,0
20231016,164500,2108333155,2425,2425,2425,2425,0
20231016,164400,2108333155,2425,2425,2425,2425,0
20231016,164300,2108333155,2425,2425,2425,2425,0
20231016,164200,2108333155,2425,2425,2425,2425,0
20231016,164100,2108333155,2425,2425,2425,2425,0
20231016,164000,2108333155,2425,2425,2425,2425,0
20231016,163900,2108333155,2425,2425,2425,2425,0
20231016,163800,2108333155,2425,2425,2425,2425,0
20231016,163700,2108333155,2425,2425,2425,2425,0
20231016,163600,2108333155,2425,2425,2425,2425,0
20231016,163500,2108333155,2425,2425,2425,2425,0
20231016,163400,2108333155,2425,2425,2425,2425,0
20231016,163300,2108333155,2425,2425,2425,2425,0
20231016,163200,2108333155,2425,2425,2425,2425,0
20231016,163100,2108333155,2425,2425,2425,2425,0
20231016,163000,2108333155,2425,2425,2425,2425,0
20231016,162900,2108333155,2425,2425,2425,2425,0
20231016,162800,2108333155,2425,2425,2425,2425,0
20231016,162700,2108333155,2425,2425,2425,2425,0
20231016,162600,2108333155,2425,2425,2425,2425,0
20231016,162500,2108333155,2425,2425,2425,2425,0
20231016,162400,2108333155,2425,2425,2425,2425,0
20231016,162300,2108333155,2425,2425,2425,2425,0
20231016,162200,2108333155,2425,2425,2425,2425,0
20231016,162100,2108333155,2425,2425,2425,2425,17164
20231016,162000,2108333155,2425,2425,2425,2425,0
20231016,161900,2108333155,2425,2425,2425,2425,0
20231016,161800,2108333155,2425,2425,2425,2425,0
20231016,161700,2108333155,2425,2425,2425,2425,0
20231016,161600,2108333155,2425,2425,2425,2425,0
20231016,161500,2108333155,2425,2425,2425,2425,0
20231016,161400,2108333155,2425,2425,2425,2425,0
20231016,161300,2108333155,2425,2425,2425,2425,0
20231016,161200,2108333155,2425,2425,2425,2425,0
20231016,161100,2108333155,2425,2425,2425,2425,0
20231016,161000,2108333155,2425,2425,2425,2425,0
20231016,160900,2108333155,2425,2425,2425,2425,0
20231016,160800,2108333155,2425,2425,2425,2425,0
20231016,160700,2108333155,2425,2425,2425,2425,0
20231016,160600,2108333155,2425,2425,2425,2425,0
20231016,160500,2108333155,2425,2425,2425,2425,0
20231016,160400,2108333155,2425,2425,2425,2425,0
20231016,160300,2108333155,2425,2425,2425,2425,0
20231016,160200,2108333155,2425,2425,2425,2425,0
20231016,160100,2108333155,2425,2425,2425,2425,0
20231016,160000,2108333155,2425,2425,2425,2425,0
20231016,155900,2108333155,2425,2425,2425,2425,0
20231016,155800,2108333155,2425,2425,2425,2425,0
20231016,155700,2108333155,2425,2425,2425,2425,0
20231016,155600,2108333155,2425,2425,2425,2425,0
20231016,155500,2108333155,2425,2425,2425,2425,0
20231016,155400,2108333155,2425,2425,2425,2425,0
20231016,155300,2108333155,2425,2425,2425,2425,0
20231016,155200,2108333155,2425,2425,2425,2425,0
20231016,155100,2108333155,2425,2425,2425,2425,17164
20231016,155000,2108333155,2425,2425,2425,2425,0
20231016,154900,2108333155,2425,2425,2425,2425,0
20231016,154800,2108333155,2425,2425,2425,2425,0
20231016,154700,2108333155,2425,2425,2425,2425,0
20231016,154600,2108333155,2425,2425,2425,2425,0
20231016,154500,2108333155,2425,2425,2425,2425,0
20231016,154400,2108333155,2425,2425,2425,2425,0
20231016,154300,2108333155,2425,2425,2425,2425,0
20231016,154200,2108333155,2425,2425,2425,2425,0
20231016,154100,2108333155,2425,2425,2425,2425,0
20231016,154000,2108333155,2425,2425,2425,2425,0
20231016,153900,2108333155,2425,2425,2425,2425,0
20231016,153800,2108333155,2425,2425,2425,2425,0
20231016,153700,2108333155,2425,2425,2425,2425,0
20231016,153600,2108333155,2425,2425,2425,2425,0
20231016,153500,2108333155,2425,2425,2425,2425,0
20231016,153400,2108333155,2425,2425,2425,2425,0
20231016,153300,2108333155,2425,2425,2425,2425,0
20231016,153200,2108333155,2425,2425,2425,2425,0
20231016,153100,2108333155,2425,2425,2425,2425,0
20231016,153000,2108333155,2425,2425,2425,2425,17164
20231016,152900,2066710455,2415,2415,2415,2415,0
20231016,152800,2066710455,2415,2415,2415,2415,0
20231016,152700,2066710455,2415,2415,2415,2415,0
20231016,152600,2066710455,2415,2415,2415,2415,0
20231016,152500,2066710455,2415,2415,2415,2415,0
20231016,152400,2066710455,2415,2415,2415,2415,0
20231016,152300,2066710455,2415,2415,2415,2415,0
20231016,152200,2066710455,2415,2415,2415,2415,0
20231016,152100,2066710455,2415,2415,2415,2415,0
20231016,152000,2066710455,2415,2415,2415,2415,0
20231016,151900,2066710455,2415,2405,2415,2405,1412
20231016,151800,2063313450,2410,2405,2410,2405,228
20231016,151700,2062765090,2410,2415,2415,2410,473
20231016,151600,2061624490,2415,2420,2420,2410,2316
20231016,151500,2056036295,2425,2425,2425,2425,110
20231016,151400,2055769545,2420,2425,2425,2415,6444
20231016,151300,2040186055,2425,2420,2425,2415,3117
20231016,151200,2032651370,2420,2420,2420,2420,153
20231016,151100,2032281110,2420,2420,2425,2420,1617
20231016,151000,2028365980,2425,2420,2430,2420,1963
20231016,150900,2023608120,2425,2415,2430,2415,7971
20231016,150800,2004291520,2415,2415,2415,2410,2102
20231016,150700,1999219710,2415,2415,2415,2410,555
20231016,150600,1997879900,2415,2400,2415,2400,9866
20231016,150500,1974200955,2400,2400,2400,2400,327
20231016,150400,1973416155,2400,2415,2415,2400,299
20231016,150300,1972697205,2415,2400,2415,2395,6101
20231016,150200,1958051900,2395,2400,2400,2395,960
20231016,150100,1955752185,2400,2410,2415,2395,7414
20231016,150000,1937953680,2415,2415,2415,2410,440
20231016,145900,1936891790,2415,2415,2415,2415,399
20231016,145800,1935928205,2415,2415,2415,2415,197
20231016,145700,1935452450,2415,2400,2415,2400,679
20231016,145600,1933816940,2410,2415,2415,2410,357
20231016,145500,1932955380,2415,2410,2415,2410,5612
20231016,145400,1919405855,2410,2405,2410,2405,409
20231016,145300,1918421350,2400,2410,2410,2400,586
20231016,145200,1917009640,2410,2405,2410,2405,165
20231016,145100,1916612655,2405,2405,2405,2400,683
20231016,145000,1914970950,2405,2400,2405,2400,153
20231016,144900,1914603235,2400,2395,2400,2395,834
20231016,144800,1912605290,2400,2400,2400,2400,491
20231016,144700,1911426890,2400,2395,2400,2395,203
20231016,144600,1910939740,2400,2390,2400,2390,224
20231016,144500,1910403340,2400,2390,2405,2390,795
20231016,144400,1908499825,2385,2385,2385,2380,2142
20231016,144300,1903397010,2390,2405,2410,2390,810
20231016,144200,1901454200,2390,2395,2395,2390,414
20231016,144100,1900464070,2405,2405,2410,2405,533
20231016,144000,1899180725,2410,2410,2410,2410,51
20231016,143900,1899057815,2395,2390,2395,2390,435
20231016,143800,1898016500,2395,2400,2400,2390,3157
20231016,143700,1890456050,2400,2415,2415,2400,2233
20231016,143600,1885085820,2410,2410,2410,2410,1103
20231016,143500,1882427590,2405,2415,2415,2405,564
20231016,143400,1881067235,2405,2415,2415,2405,525
20231016,143300,1879802900,2415,2415,2415,2415,193
20231016,143200,1879336805,2410,2415,2415,2410,1920
20231016,143100,1874709385,2415,2410,2415,2410,844
20231016,143000,1872671625,2415,2415,2415,2415,296
20231016,142900,1871956785,2415,2415,2415,2415,149
20231016,142800,1871596950,2415,2415,2415,2415,297
20231016,142700,1870879695,2415,2410,2415,2410,273
20231016,142600,1870220405,2415,2415,2415,2410,427
20231016,142500,1869189705,2410,2415,2415,2410,208
20231016,142400,1868687390,2415,2410,2415,2410,293
20231016,142300,1867980295,2400,2410,2410,2400,458
20231016,142200,1866877925,2415,2415,2415,2415,430
20231016,142100,1865839475,2410,2410,2410,2410,1043
20231016,142000,1863325845,2410,2410,2410,2410,431
20231016,141900,1862287135,2410,2410,2410,2410,0
20231016,141800,1862287135,2410,2410,2410,2410,298
20231016,141700,1861568955,2410,2410,2410,2410,176
20231016,141600,1861144795,2410,2405,2410,2405,703
20231016,141500,1859452445,2405,2405,2405,2405,400
20231016,141400,1858490445,2410,2410,2415,2410,586
20231016,141300,1857078040,2410,2410,2410,2405,638
20231016,141200,1855543035,2410,2410,2410,2405,1130
20231016,141100,1852820735,2410,2415,2415,2410,1828
20231016,141000,1848414735,2410,2415,2415,2410,1356
20231016,140900,1845143275,2415,2410,2415,2410,275
20231016,140800,1844479170,2410,2410,2415,2410,343
20231016,140700,1843652025,2410,2410,2410,2410,2267
20231016,140600,1838188555,2405,2405,2405,2405,100
20231016,140500,1837948055,2405,2405,2405,2400,359
20231016,140400,1837085160,2410,2410,2410,2410,1296
20231016,140300,1833961800,2410,2410,2410,2410,371
20231016,140200,1833067690,2410,2410,2410,2410,799
20231016,140100,1831142100,2410,2410,2410,2410,1823
20231016,140000,1826748670,2410,2410,2410,2410,399
20231016,135900,1825787080,2410,2410,2410,2410,0
20231016,135800,1825787080,2410,2410,2415,2410,682
20231016,135700,1824142930,2410,2405,2410,2405,296
20231016,135600,1823430355,2405,2400,2405,2400,220
20231016,135500,1822901390,2400,2405,2405,2400,356
20231016,135400,1822046150,2405,2405,2410,2405,396
20231016,135300,1821092290,2405,2405,2405,2405,104
20231016,135200,1820842170,2400,2400,2400,2400,221
20231016,135100,1820311770,2400,2400,2400,2400,104
20231016,135000,1820062170,2400,2400,2400,2395,515
20231016,134900,1818826565,2400,2400,2400,2400,318
20231016,134800,1818063365,2405,2405,2405,2405,326
20231016,134700,1817279335,2410,2410,2410,2410,0
20231016,134600,1817279335,2410,2405,2410,2405,268
20231016,134500,1816633590,2410,2405,2410,2405,340
20231016,134400,1815814925,2410,2405,2410,2405,397
20231016,134300,1814858615,2405,2410,2410,2405,2181
20231016,134200,1809604055,2410,2405,2410,2400,332
20231016,134100,1808805605,2405,2405,2410,2405,446
20231016,134000,1807730975,2405,2405,2405,2405,28
20231016,133900,1807663635,2395,2400,2410,2395,521
20231016,133800,1806411430,2400,2400,2400,2395,245
20231016,133700,1805824465,2405,2410,2410,2405,665
20231016,133600,1804222835,2410,2405,2410,2405,152
20231016,133500,1803856760,2415,2410,2415,2405,1442
20231016,133400,1800379010,2415,2410,2420,2405,6789
20231016,133300,1783967795,2405,2400,2405,2400,188
20231016,133200,1783516290,2395,2410,2410,2395,540
20231016,133100,1782221565,2410,2410,2410,2405,1000
20231016,133000,1779814360,2405,2405,2410,2405,922
20231016,132900,1777595335,2405,2405,2405,2405,401
20231016,132800,1776630930,2405,2410,2410,2405,1311
20231016,132700,1773472975,2410,2400,2410,2400,1769
20231016,132600,1769217765,2400,2400,2400,2395,148
20231016,132500,1768862590,2405,2405,2405,2400,476
20231016,132400,1767718040,2405,2405,2405,2405,103
20231016,132300,1767470325,2410,2410,2410,2400,911
20231016,132200,1765277355,2410,2405,2410,2405,5
20231016,132100,1765265325,2410,2405,2415,2405,3381
20231016,132000,1757117055,2410,2410,2415,2405,5057
20231016,131900,1744927365,2415,2395,2415,2390,8227
20231016,131800,1725105590,2395,2390,2395,2385,225
20231016,131700,1724568175,2390,2390,2395,2390,405
20231016,131600,1723600220,2390,2385,2395,2385,390
20231016,131500,1722668005,2390,2400,2400,2390,195
20231016,131400,1722200020,2385,2395,2395,2385,7762
20231016,131300,1703654925,2400,2405,2405,2390,382
20231016,131200,1702738405,2395,2405,2405,2395,353
20231016,131100,1701891810,2410,2395,2410,2395,2795
20231016,131000,1695184765,2390,2395,2400,2390,1404
20231016,130900,1691825390,2400,2395,2400,2395,693
20231016,130800,1690165650,2400,2400,2410,2400,4193
20231016,130700,1680080325,2400,2390,2405,2390,6857
20231016,130600,1663634955,2390,2375,2395,2375,5138
20231016,130500,1651381810,2380,2375,2380,2375,358
20231016,130400,1650530080,2370,2375,2380,2370,591
20231016,130300,1649127365,2375,2375,2380,2375,290
20231016,130200,1648437430,2375,2370,2380,2370,775
20231016,130100,1646596090,2375,2375,2375,2375,154
20231016,130000,1646230340,2375,2375,2375,2375,347
20231016,125900,1645406215,2375,2375,2375,2375,341
20231016,125800,1644596340,2375,2375,2375,2375,196
20231016,125700,1644130840,2375,2370,2375,2370,329
20231016,125600,1643350800,2375,2370,2375,2370,288
20231016,125500,1642667270,2370,2370,2370,2365,6528
20231016,125400,1627225320,2375,2370,2375,2370,304
20231016,125300,1626503345,2370,2370,2370,2365,1345
20231016,125200,1623317445,2370,2375,2375,2370,347
20231016,125100,1622493505,2370,2375,2375,2370,1341
20231016,125000,1619310380,2380,2395,2395,2380,4715
20231016,124900,1608078580,2400,2400,2400,2395,647
20231016,124800,1606527780,2400,2400,2400,2395,562
20231016,124700,1605179220,2400,2395,2400,2395,26
20231016,124600,1605116920,2400,2395,2400,2390,506
20231016,124500,1603903980,2400,2395,2400,2395,104
20231016,124400,1603654895,2400,2400,2400,2390,798
20231016,124300,1601742880,2395,2400,2400,2395,104
20231016,124200,1601493795,2405,2405,2405,2405,193
20231016,124100,1601029630,2405,2400,2405,2390,10989
20231016,124000,1574740820,2405,2395,2405,2385,11368
20231016,123900,1547549115,2395,2400,2400,2380,21022
20231016,123800,1497450520,2390,2420,2420,2390,20276
20231016,123700,1448896870,2420,2410,2420,2410,2175
20231016,123600,1443638815,2415,2415,2415,2415,863
20231016,123500,1441554670,2415,2405,2415,2400,5104
20231016,123400,1429267125,2400,2400,2405,2400,4421
20231016,123300,1418655085,2400,2390,2400,2390,3002
20231016,123200,1411470220,2395,2395,2395,2395,434
20231016,123100,1410430790,2395,2400,2400,2395,1136
20231016,123000,1407708785,2395,2400,2400,2395,430
20231016,122900,1406677455,2400,2400,2400,2400,138
20231016,122800,1406346255,2400,2400,2400,2400,298
20231016,122700,1405631055,2400,2400,2400,2395,461
20231016,122600,1404524705,2400,2400,2405,2400,1424
20231016,122500,1401102590,2400,2405,2405,2400,244
20231016,122400,1400516285,2395,2400,2400,2395,196
20231016,122300,1400045900,2400,2390,2400,2390,364
20231016,122200,1399173610,2395,2400,2400,2395,435
20231016,122100,1398130820,2395,2400,2400,2395,206
20231016,122000,1397636920,2400,2400,2405,2400,2160
20231016,121900,1392451490,2400,2370,2400,2370,18296
20231016,121800,1348723765,2365,2380,2385,2365,51726
20231016,121700,1226301290,2385,2380,2385,2365,6229
20231016,121600,1211532140,2385,2395,2395,2385,2302
20231016,121500,1206032585,2395,2395,2400,2390,334
20231016,121400,1205232690,2390,2400,2400,2390,720
20231016,121300,1203510440,2400,2400,2400,2400,305
20231016,121200,1202778440,2400,2400,2400,2400,672
20231016,121100,1201165640,2405,2400,2405,2400,724
20231016,121000,1199427070,2405,2400,2405,2400,1435
20231016,120900,1195983065,2400,2390,2400,2390,1468
20231016,120800,1192468170,2395,2390,2400,2390,1234
20231016,120700,1189518230,2400,2395,2400,2385,2243
20231016,120600,1184154360,2400,2405,2405,2400,329
20231016,120500,1183363155,2405,2400,2410,2400,513
20231016,120400,1182130870,2405,2405,2410,2405,317
20231016,120300,1181367300,2405,2405,2410,2405,322
20231016,120200,1180591410,2405,2410,2410,2400,180
20231016,120100,1180157950,2405,2405,2410,2405,232
20231016,120000,1179599025,2410,2405,2410,2405,390
20231016,115900,1178660405,2405,2405,2410,2405,435
20231016,115800,1177613265,2400,2405,2405,2400,277
20231016,115700,1176947950,2410,2405,2410,2405,327
20231016,115600,1176160550,2405,2400,2405,2400,125
20231016,115500,1175860025,2405,2405,2410,2400,466
20231016,115400,1174738515,2410,2410,2410,2410,103
20231016,115300,1174490285,2410,2400,2410,2400,879
20231016,115200,1172380665,2395,2395,2395,2395,0
20231016,115100,1172380665,2395,2395,2395,2390,1632
20231016,115000,1168473025,2395,2400,2400,2395,2332
20231016,114900,1162885350,2410,2410,2410,2395,1017
20231016,114800,1160443290,2415,2410,2415,2410,21
20231016,114700,1160392580,2410,2410,2410,2410,335
20231016,114600,1159585230,2400,2405,2405,2395,679
20231016,114500,1157956480,2410,2400,2410,2390,7445
20231016,114400,1140107270,2400,2415,2415,2400,4309
20231016,114300,1129751265,2410,2415,2415,2410,2163
20231016,114200,1124537470,2415,2415,2415,2410,298
20231016,114100,1123817855,2415,2415,2415,2415,1148
20231016,114000,1121045435,2415,2410,2420,2410,424
20231016,113900,1120020325,2415,2415,2415,2415,1165
20231016,113800,1117206850,2415,2410,2415,2410,740
20231016,113700,1115422260,2410,2415,2415,2410,1169
20231016,113600,1112602460,2415,2415,2415,2410,438
20231016,113500,1111545690,2415,2415,2420,2415,393
20231016,113400,1110596075,2415,2420,2425,2415,391
20231016,113300,1109649445,2420,2420,2420,2420,818
20231016,113200,1107669885,2420,2420,2425,2420,528
20231016,113100,1106389685,2425,2425,2425,2420,285
20231016,113000,1105699000,2430,2425,2430,2425,467
20231016,112900,1104564890,2420,2420,2420,2420,0
20231016,112800,1104564890,2420,2420,2425,2420,741
20231016,112700,1102768985,2420,2425,2425,2420,1045
20231016,112600,1100237165,2435,2425,2435,2420,1114
20231016,112500,1097533370,2415,2445,2445,2415,14878
20231016,112400,1061247835,2445,2440,2445,2440,9474
20231016,112300,1038118355,2440,2420,2440,2420,22694
20231016,112200,983045630,2420,2420,2420,2420,296
20231016,112100,982329310,2420,2420,2420,2420,238
20231016,112000,981753350,2415,2420,2420,2415,3693
20231016,111900,972818790,2425,2425,2425,2420,839
20231016,111800,970787215,2420,2425,2425,2420,1161
20231016,111700,967972390,2420,2420,2420,2410,530
20231016,111600,966689865,2420,2420,2420,2420,262
20231016,111500,966055825,2420,2420,2420,2420,606
20231016,111400,964589305,2420,2425,2425,2420,304
20231016,111300,963853575,2425,2410,2425,2410,190
20231016,111200,963393570,2425,2420,2425,2410,1752
20231016,111100,959155260,2420,2420,2420,2420,190
20231016,111000,958695460,2420,2420,2420,2420,431
20231016,110900,957652440,2420,2410,2420,2410,218
20231016,110800,957125980,2420,2415,2420,2405,5935
20231016,110700,942792505,2410,2410,2410,2410,705
20231016,110600,941093455,2400,2400,2410,2400,3609
20231016,110500,932417360,2390,2395,2395,2390,1062
20231016,110400,929874870,2400,2390,2400,2390,676
20231016,110300,928256070,2390,2410,2410,2390,8801
20231016,110200,907117170,2405,2405,2410,2405,1852
20231016,110100,902658630,2410,2415,2415,2405,5093
20231016,110000,890383500,2415,2415,2420,2410,2919
20231016,105900,883343250,2420,2420,2420,2420,820
20231016,105800,881358850,2425,2425,2430,2425,529
20231016,105700,880074565,2430,2430,2430,2425,3757
20231016,105600,870952005,2435,2435,2435,2435,430
20231016,105500,869904955,2430,2430,2435,2430,237
20231016,105400,869328530,2435,2430,2435,2420,1543
20231016,105300,865585540,2425,2430,2435,2425,3660
20231016,105200,856694235,2430,2430,2430,2425,625
20231016,105100,855175820,2430,2425,2430,2420,3820
20231016,105000,845911865,2425,2420,2425,2420,1757
20231016,104900,841653175,2420,2420,2420,2420,602
20231016,104800,840196335,2420,2420,2420,2420,137
20231016,104700,839864795,2420,2420,2420,2415,633
20231016,104600,838333600,2425,2425,2425,2425,145
20231016,104500,837981975,2425,2410,2425,2410,6657
20231016,104400,821873070,2410,2425,2425,2410,4618
20231016,104300,810733045,2425,2425,2425,2415,810
20231016,104200,808768900,2410,2430,2430,2410,3594
20231016,104100,800039940,2430,2430,2430,2430,417
20231016,104000,799026630,2420,2425,2430,2420,4755
20231016,103900,787488375,2420,2415,2420,2410,3453
20231016,103800,779141340,2415,2415,2420,2410,1908
20231016,103700,774533255,2415,2410,2420,2410,463
20231016,103600,773415165,2405,2425,2430,2405,9154
20231016,103500,751253650,2425,2420,2425,2420,295
20231016,103400,750538785,2415,2425,2430,2415,1622
20231016,103300,746609150,2430,2430,2435,2430,2761
20231016,103200,739898450,2430,2430,2430,2425,363
20231016,103100,739017555,2430,2425,2430,2425,1421
20231016,103000,735566255,2425,2425,2425,2425,387
20231016,102900,734627780,2425,2410,2425,2410,4519
20231016,102800,723702440,2415,2410,2415,2410,1099
20231016,102700,721049805,2410,2410,2415,2410,806
20231016,102600,719105860,2410,2410,2415,2410,3251
20231016,102500,711270280,2410,2410,2410,2410,227
20231016,102400,710723210,2410,2410,2410,2410,601
20231016,102300,709274800,2415,2415,2415,2405,562
20231016,102200,707919470,2420,2415,2420,2415,1637
20231016,102100,703964875,2420,2415,2420,2415,2976
20231016,102000,696770425,2420,2410,2420,2400,8169
20231016,101900,677052700,2415,2410,2420,2410,9584
20231016,101800,653917760,2410,2395,2410,2395,25495
20231016,101700,592553570,2395,2395,2400,2385,2559
20231016,101600,586427400,2400,2400,2400,2400,17
20231016,101500,586386600,2395,2405,2405,2395,3946
20231016,101400,576916275,2405,2405,2410,2390,1538
20231016,101300,573217355,2405,2385,2405,2375,10187
20231016,101200,548826125,2390,2390,2390,2390,763
20231016,101100,547002555,2390,2370,2390,2370,5268
20231016,101000,534449260,2370,2370,2370,2365,333
20231016,100900,533660445,2375,2370,2375,2370,270
20231016,100800,533019210,2365,2365,2365,2365,813
20231016,100700,531096465,2365,2365,2365,2365,0
20231016,100600,531096465,2365,2365,2365,2365,104
20231016,100500,530850505,2350,2345,2350,2340,920
20231016,100400,528694585,2345,2350,2350,2340,10263
20231016,100300,504624365,2350,2360,2360,2350,1213
20231016,100200,501762715,2360,2355,2365,2345,557
20231016,100100,500453670,2365,2355,2365,2350,1116
20231016,100000,497818515,2355,2350,2355,2345,1594
20231016,095900,494075220,2350,2360,2360,2350,1007
20231016,095800,491706810,2360,2360,2365,2360,1198
20231016,095700,488878860,2360,2365,2365,2360,686
20231016,095600,487259890,2365,2370,2375,2365,1283
20231016,095500,484223905,2375,2375,2375,2375,1
20231016,095400,484221530,2375,2360,2380,2350,18405
20231016,095300,440870770,2360,2360,2360,2360,6820
20231016,095200,424775570,2360,2370,2370,2345,29295
20231016,095100,355935520,2365,2375,2375,2365,4917
20231016,095000,344288435,2380,2380,2385,2375,1268
20231016,094900,341265755,2380,2365,2385,2365,7803
20231016,094800,322749150,2365,2350,2365,2350,10001
20231016,094700,299246785,2350,2375,2375,2350,3585
20231016,094600,290772185,2375,2385,2390,2375,9473
20231016,094500,268225225,2385,2385,2395,2385,2834
20231016,094400,261464420,2390,2395,2400,2380,2022
20231016,094300,256628990,2405,2385,2405,2380,6411
20231016,094200,241296755,2390,2385,2395,2385,3119
20231016,094100,233833935,2385,2390,2390,2385,833
20231016,094000,231845365,2390,2400,2400,2390,798
20231016,093900,229935155,2395,2405,2405,2385,9074
20231016,093800,208271010,2405,2405,2410,2395,8510
20231016,093700,187822480,2405,2395,2410,2390,7231
20231016,093600,170454605,2395,2390,2400,2385,5738
20231016,093500,156725320,2385,2385,2395,2375,6954
20231016,093400,140101825,2385,2380,2385,2370,3668
20231016,093300,131376420,2380,2365,2380,2365,1923
20231016,093200,126810225,2365,2355,2365,2355,2204
20231016,093100,121613925,2355,2355,2355,2350,2499
20231016,093000,115733405,2355,2340,2355,2340,4748
20231016,092900,104596140,2340,2340,2340,2340,431
20231016,092800,103587600,2340,2340,2340,2330,734
20231016,092700,101873040,2340,2335,2340,2335,279
20231016,092600,101221480,2340,2335,2340,2335,710
20231016,092500,99563475,2340,2320,2340,2320,3865
20231016,092400,90558865,2325,2320,2325,2320,1855
20231016,092300,86255210,2335,2320,2335,2320,744
20231016,092200,84520625,2320,2320,2320,2320,1944
20231016,092100,80010545,2320,2305,2320,2305,1393
20231016,092000,76780955,2320,2310,2320,2310,2463
20231016,091900,71084395,2310,2310,2310,2310,681
20231016,091800,69511285,2315,2315,2315,2315,483
20231016,091700,68393140,2315,2305,2315,2300,12
20231016,091600,68365385,2300,2300,2300,2300,200
20231016,091500,67905385,2315,2305,2315,2305,2944
20231016,091400,61119455,2305,2305,2305,2305,129
20231016,091300,60822110,2305,2305,2305,2305,4891
20231016,091200,49548355,2320,2300,2320,2300,2217
20231016,091100,44427230,2295,2295,2295,2295,20
20231016,091000,44381330,2295,2295,2300,2295,64
20231016,090900,44234310,2300,2300,2300,2300,0
20231016,090800,44234310,2300,2285,2300,2285,905
20231016,090700,42166370,2300,2300,2300,2295,2005
20231016,090600,37555335,2305,2305,2305,2305,1
20231016,090500,37553030,2280,2280,2280,2280,393
20231016,090400,36656990,2280,2315,2315,2280,94
20231016,090300,36442635,2270,2270,2270,2265,8939
20231016,090200,16152215,2260,2255,2270,2235,5130
20231016,090100,4612700,2260,2275,2275,2260,122
20231016,090000,4335930,2280,2290,2290,2280,1386