stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231017,202300,455679987,1220,1220,1220,1220,13078
20231017,202200,455679987,1220,1220,1220,1220,0
20231017,202100,455679987,1220,1220,1220,1220,0
20231017,202000,455679987,1220,1220,1220,1220,0
20231017,201900,455679987,1220,1220,1220,1220,0
20231017,201800,455679987,1220,1220,1220,1220,0
20231017,201700,455679987,1220,1220,1220,1220,0
20231017,201600,455679987,1220,1220,1220,1220,0
20231017,201500,455679987,1220,1220,1220,1220,0
20231017,201400,455679987,1220,1220,1220,1220,0
20231017,201300,455679987,1220,1220,1220,1220,0
20231017,201200,455679987,1220,1220,1220,1220,0
20231017,201100,455679987,1220,1220,1220,1220,0
20231017,201000,455679987,1220,1220,1220,1220,0
20231017,200900,455679987,1220,1220,1220,1220,0
20231017,200800,455679987,1220,1220,1220,1220,0
20231017,200700,455679987,1220,1220,1220,1220,0
20231017,200600,455679987,1220,1220,1220,1220,0
20231017,200500,455679987,1220,1220,1220,1220,0
20231017,200400,455679987,1220,1220,1220,1220,0
20231017,200300,455679987,1220,1220,1220,1220,0
20231017,200200,455679987,1220,1220,1220,1220,0
20231017,200100,455679987,1220,1220,1220,1220,0
20231017,200000,455679987,1220,1220,1220,1220,0
20231017,195900,455679987,1220,1220,1220,1220,0
20231017,195800,455679987,1220,1220,1220,1220,0
20231017,195700,455679987,1220,1220,1220,1220,0
20231017,195600,455679987,1220,1220,1220,1220,0
20231017,195500,455679987,1220,1220,1220,1220,0
20231017,195400,455679987,1220,1220,1220,1220,0
20231017,195300,455679987,1220,1220,1220,1220,13078
20231017,195200,455679987,1220,1220,1220,1220,0
20231017,195100,455679987,1220,1220,1220,1220,0
20231017,195000,455679987,1220,1220,1220,1220,0
20231017,194900,455679987,1220,1220,1220,1220,0
20231017,194800,455679987,1220,1220,1220,1220,0
20231017,194700,455679987,1220,1220,1220,1220,0
20231017,194600,455679987,1220,1220,1220,1220,0
20231017,194500,455679987,1220,1220,1220,1220,0
20231017,194400,455679987,1220,1220,1220,1220,0
20231017,194300,455679987,1220,1220,1220,1220,0
20231017,194200,455679987,1220,1220,1220,1220,0
20231017,194100,455679987,1220,1220,1220,1220,0
20231017,194000,455679987,1220,1220,1220,1220,0
20231017,193900,455679987,1220,1220,1220,1220,0
20231017,193800,455679987,1220,1220,1220,1220,0
20231017,193700,455679987,1220,1220,1220,1220,0
20231017,193600,455679987,1220,1220,1220,1220,0
20231017,193500,455679987,1220,1220,1220,1220,0
20231017,193400,455679987,1220,1220,1220,1220,0
20231017,193300,455679987,1220,1220,1220,1220,0
20231017,193200,455679987,1220,1220,1220,1220,0
20231017,193100,455679987,1220,1220,1220,1220,0
20231017,193000,455679987,1220,1220,1220,1220,0
20231017,192900,455679987,1220,1220,1220,1220,0
20231017,192800,455679987,1220,1220,1220,1220,0
20231017,192700,455679987,1220,1220,1220,1220,0
20231017,192600,455679987,1220,1220,1220,1220,0
20231017,192500,455679987,1220,1220,1220,1220,0
20231017,192400,455679987,1220,1220,1220,1220,0
20231017,192300,455679987,1220,1220,1220,1220,13078
20231017,192200,455679987,1220,1220,1220,1220,0
20231017,192100,455679987,1220,1220,1220,1220,0
20231017,192000,455679987,1220,1220,1220,1220,0
20231017,191900,455679987,1220,1220,1220,1220,0
20231017,191800,455679987,1220,1220,1220,1220,0
20231017,191700,455679987,1220,1220,1220,1220,0
20231017,191600,455679987,1220,1220,1220,1220,0
20231017,191500,455679987,1220,1220,1220,1220,0
20231017,191400,455679987,1220,1220,1220,1220,0
20231017,191300,455679987,1220,1220,1220,1220,0
20231017,191200,455679987,1220,1220,1220,1220,0
20231017,191100,455679987,1220,1220,1220,1220,0
20231017,191000,455679987,1220,1220,1220,1220,0
20231017,190900,455679987,1220,1220,1220,1220,0
20231017,190800,455679987,1220,1220,1220,1220,0
20231017,190700,455679987,1220,1220,1220,1220,0
20231017,190600,455679987,1220,1220,1220,1220,0
20231017,190500,455679987,1220,1220,1220,1220,0
20231017,190400,455679987,1220,1220,1220,1220,0
20231017,190300,455679987,1220,1220,1220,1220,0
20231017,190200,455679987,1220,1220,1220,1220,0
20231017,190100,455679987,1220,1220,1220,1220,0
20231017,190000,455679987,1220,1220,1220,1220,0
20231017,185900,455679987,1220,1220,1220,1220,0
20231017,185800,455679987,1220,1220,1220,1220,0
20231017,185700,455679987,1220,1220,1220,1220,0
20231017,185600,455679987,1220,1220,1220,1220,0
20231017,185500,455679987,1220,1220,1220,1220,0
20231017,185400,455679987,1220,1220,1220,1220,0
20231017,185300,455679987,1220,1220,1220,1220,13078
20231017,185200,455679987,1220,1220,1220,1220,0
20231017,185100,455679987,1220,1220,1220,1220,0
20231017,185000,455679987,1220,1220,1220,1220,0
20231017,184900,455679987,1220,1220,1220,1220,0
20231017,184800,455679987,1220,1220,1220,1220,0
20231017,184700,455679987,1220,1220,1220,1220,0
20231017,184600,455679987,1220,1220,1220,1220,0
20231017,184500,455679987,1220,1220,1220,1220,0
20231017,184400,455679987,1220,1220,1220,1220,0
20231017,184300,455679987,1220,1220,1220,1220,0
20231017,184200,455679987,1220,1220,1220,1220,0
20231017,184100,455679987,1220,1220,1220,1220,0
20231017,184000,455679987,1220,1220,1220,1220,0
20231017,183900,455679987,1220,1220,1220,1220,0
20231017,183800,455679987,1220,1220,1220,1220,0
20231017,183700,455679987,1220,1220,1220,1220,0
20231017,183600,455679987,1220,1220,1220,1220,0
20231017,183500,455679987,1220,1220,1220,1220,0
20231017,183400,455679987,1220,1220,1220,1220,0
20231017,183300,455679987,1220,1220,1220,1220,0
20231017,183200,455679987,1220,1220,1220,1220,0
20231017,183100,455679987,1220,1220,1220,1220,0
20231017,183000,455679987,1220,1220,1220,1220,0
20231017,182900,455679987,1220,1220,1220,1220,0
20231017,182800,455679987,1220,1220,1220,1220,0
20231017,182700,455679987,1220,1220,1220,1220,0
20231017,182600,455679987,1220,1220,1220,1220,0
20231017,182500,455679987,1220,1220,1220,1220,0
20231017,182400,455679987,1220,1220,1220,1220,0
20231017,182300,455679987,1220,1220,1220,1220,13078
20231017,182200,455679987,1220,1220,1220,1220,0
20231017,182100,455679987,1220,1220,1220,1220,0
20231017,182000,455679987,1220,1220,1220,1220,0
20231017,181900,455679987,1220,1220,1220,1220,0
20231017,181800,455679987,1220,1220,1220,1220,0
20231017,181700,455679987,1220,1220,1220,1220,0
20231017,181600,455679987,1220,1220,1220,1220,0
20231017,181500,455679987,1220,1220,1220,1220,0
20231017,181400,455679987,1220,1220,1220,1220,0
20231017,181300,455679987,1220,1220,1220,1220,0
20231017,181200,455679987,1220,1220,1220,1220,0
20231017,181100,455679987,1220,1220,1220,1220,0
20231017,181000,455679987,1220,1220,1220,1220,0
20231017,180900,455679987,1220,1220,1220,1220,0
20231017,180800,455679987,1220,1220,1220,1220,0
20231017,180700,455679987,1220,1220,1220,1220,0
20231017,180600,455679987,1220,1220,1220,1220,0
20231017,180500,455679987,1220,1220,1220,1220,0
20231017,180400,455679987,1220,1220,1220,1220,0
20231017,180300,455679987,1220,1220,1220,1220,0
20231017,180200,455679987,1220,1220,1220,1220,0
20231017,180100,455679987,1220,1220,1220,1220,0
20231017,180000,455679987,1220,1220,1220,1220,0
20231017,175900,455679987,1220,1220,1220,1220,0
20231017,175800,455679987,1220,1220,1220,1220,0
20231017,175700,455679987,1220,1220,1220,1220,0
20231017,175600,455679987,1220,1220,1220,1220,0
20231017,175500,455679987,1220,1220,1220,1220,0
20231017,175400,455679987,1220,1220,1220,1220,0
20231017,175300,455679987,1220,1220,1220,1220,13078
20231017,175200,455679987,1220,1220,1220,1220,0
20231017,175100,455679987,1220,1220,1220,1220,0
20231017,175000,455679987,1220,1220,1220,1220,0
20231017,174900,455679987,1220,1220,1220,1220,0
20231017,174800,455679987,1220,1220,1220,1220,0
20231017,174700,455679987,1220,1220,1220,1220,0
20231017,174600,455679987,1220,1220,1220,1220,0
20231017,174500,455679987,1220,1220,1220,1220,0
20231017,174400,455679987,1220,1220,1220,1220,0
20231017,174300,455679987,1220,1220,1220,1220,0
20231017,174200,455679987,1220,1220,1220,1220,0
20231017,174100,455679987,1220,1220,1220,1220,0
20231017,174000,455679987,1220,1220,1220,1220,0
20231017,173900,455679987,1220,1220,1220,1220,0
20231017,173800,455679987,1220,1220,1220,1220,0
20231017,173700,455679987,1220,1220,1220,1220,0
20231017,173600,455679987,1220,1220,1220,1220,0
20231017,173500,455679987,1220,1220,1220,1220,0
20231017,173400,455679987,1220,1220,1220,1220,0
20231017,173300,455679987,1220,1220,1220,1220,0
20231017,173200,455679987,1220,1220,1220,1220,0
20231017,173100,455679987,1220,1220,1220,1220,0
20231017,173000,455679987,1220,1220,1220,1220,0
20231017,172900,455679987,1220,1220,1220,1220,0
20231017,172800,455679987,1220,1220,1220,1220,0
20231017,172700,455679987,1220,1220,1220,1220,0
20231017,172600,455679987,1220,1220,1220,1220,0
20231017,172500,455679987,1220,1220,1220,1220,0
20231017,172400,455679987,1220,1220,1220,1220,0
20231017,172300,455679987,1220,1220,1220,1220,13078
20231017,172200,455679987,1220,1220,1220,1220,0
20231017,172100,455679987,1220,1220,1220,1220,0
20231017,172000,455679987,1220,1220,1220,1220,0
20231017,171900,455679987,1220,1220,1220,1220,0
20231017,171800,455679987,1220,1220,1220,1220,0
20231017,171700,455679987,1220,1220,1220,1220,0
20231017,171600,455679987,1220,1220,1220,1220,0
20231017,171500,455679987,1220,1220,1220,1220,0
20231017,171400,455679987,1220,1220,1220,1220,0
20231017,171300,455679987,1220,1220,1220,1220,0
20231017,171200,455679987,1220,1220,1220,1220,0
20231017,171100,455679987,1220,1220,1220,1220,0
20231017,171000,455679987,1220,1220,1220,1220,0
20231017,170900,455679987,1220,1220,1220,1220,0
20231017,170800,455679987,1220,1220,1220,1220,0
20231017,170700,455679987,1220,1220,1220,1220,0
20231017,170600,455679987,1220,1220,1220,1220,0
20231017,170500,455679987,1220,1220,1220,1220,0
20231017,170400,455679987,1220,1220,1220,1220,0
20231017,170300,455679987,1220,1220,1220,1220,0
20231017,170200,455679987,1220,1220,1220,1220,0
20231017,170100,455679987,1220,1220,1220,1220,0
20231017,170000,455679987,1220,1220,1220,1220,0
20231017,165900,455679987,1220,1220,1220,1220,0
20231017,165800,455679987,1220,1220,1220,1220,0
20231017,165700,455679987,1220,1220,1220,1220,0
20231017,165600,455679987,1220,1220,1220,1220,0
20231017,165500,455679987,1220,1220,1220,1220,0
20231017,165400,455679987,1220,1220,1220,1220,0
20231017,165300,455679987,1220,1220,1220,1220,13078
20231017,165200,455679987,1220,1220,1220,1220,0
20231017,165100,455679987,1220,1220,1220,1220,0
20231017,165000,455679987,1220,1220,1220,1220,0
20231017,164900,455679987,1220,1220,1220,1220,0
20231017,164800,455679987,1220,1220,1220,1220,0
20231017,164700,455679987,1220,1220,1220,1220,0
20231017,164600,455679987,1220,1220,1220,1220,0
20231017,164500,455679987,1220,1220,1220,1220,0
20231017,164400,455679987,1220,1220,1220,1220,0
20231017,164300,455679987,1220,1220,1220,1220,0
20231017,164200,455679987,1220,1220,1220,1220,0
20231017,164100,455679987,1220,1220,1220,1220,0
20231017,164000,455679987,1220,1220,1220,1220,0
20231017,163900,455679987,1220,1220,1220,1220,0
20231017,163800,455679987,1220,1220,1220,1220,0
20231017,163700,455679987,1220,1220,1220,1220,0
20231017,163600,455679987,1220,1220,1220,1220,0
20231017,163500,455679987,1220,1220,1220,1220,0
20231017,163400,455679987,1220,1220,1220,1220,0
20231017,163300,455679987,1220,1220,1220,1220,0
20231017,163200,455679987,1220,1220,1220,1220,0
20231017,163100,455679987,1220,1220,1220,1220,0
20231017,163000,455679987,1220,1220,1220,1220,0
20231017,162900,455679987,1220,1220,1220,1220,0
20231017,162800,455679987,1220,1220,1220,1220,0
20231017,162700,455679987,1220,1220,1220,1220,0
20231017,162600,455679987,1220,1220,1220,1220,0
20231017,162500,455679987,1220,1220,1220,1220,0
20231017,162400,455679987,1220,1220,1220,1220,0
20231017,162300,455679987,1220,1220,1220,1220,13078
20231017,162200,455679987,1220,1220,1220,1220,0
20231017,162100,455679987,1220,1220,1220,1220,0
20231017,162000,455679987,1220,1220,1220,1220,0
20231017,161900,455679987,1220,1220,1220,1220,0
20231017,161800,455679987,1220,1220,1220,1220,0
20231017,161700,455679987,1220,1220,1220,1220,0
20231017,161600,455679987,1220,1220,1220,1220,0
20231017,161500,455679987,1220,1220,1220,1220,0
20231017,161400,455679987,1220,1220,1220,1220,0
20231017,161300,455679987,1220,1220,1220,1220,0
20231017,161200,455679987,1220,1220,1220,1220,0
20231017,161100,455679987,1220,1220,1220,1220,0
20231017,161000,455679987,1220,1220,1220,1220,0
20231017,160900,455679987,1220,1220,1220,1220,0
20231017,160800,455679987,1220,1220,1220,1220,0
20231017,160700,455679987,1220,1220,1220,1220,0
20231017,160600,455679987,1220,1220,1220,1220,0
20231017,160500,455679987,1220,1220,1220,1220,0
20231017,160400,455679987,1220,1220,1220,1220,0
20231017,160300,455679987,1220,1220,1220,1220,0
20231017,160200,455679987,1220,1220,1220,1220,0
20231017,160100,455679987,1220,1220,1220,1220,0
20231017,160000,455679987,1220,1220,1220,1220,0
20231017,155900,455679987,1220,1220,1220,1220,0
20231017,155800,455679987,1220,1220,1220,1220,0
20231017,155700,455679987,1220,1220,1220,1220,0
20231017,155600,455679987,1220,1220,1220,1220,0
20231017,155500,455679987,1220,1220,1220,1220,0
20231017,155400,455679987,1220,1220,1220,1220,0
20231017,155300,455679987,1220,1220,1220,1220,13078
20231017,155200,455679987,1220,1220,1220,1220,0
20231017,155100,455679987,1220,1220,1220,1220,0
20231017,155000,455679987,1220,1220,1220,1220,0
20231017,154900,455679987,1220,1220,1220,1220,0
20231017,154800,455679987,1220,1220,1220,1220,0
20231017,154700,455679987,1220,1220,1220,1220,0
20231017,154600,455679987,1220,1220,1220,1220,0
20231017,154500,455679987,1220,1220,1220,1220,0
20231017,154400,455679987,1220,1220,1220,1220,0
20231017,154300,455679987,1220,1220,1220,1220,0
20231017,154200,455679987,1220,1220,1220,1220,0
20231017,154100,455679987,1220,1220,1220,1220,0
20231017,154000,455679987,1220,1220,1220,1220,0
20231017,153900,455679987,1220,1220,1220,1220,0
20231017,153800,455679987,1220,1220,1220,1220,0
20231017,153700,455679987,1220,1220,1220,1220,0
20231017,153600,455679987,1220,1220,1220,1220,0
20231017,153500,455679987,1220,1220,1220,1220,0
20231017,153400,455679987,1220,1220,1220,1220,0
20231017,153300,455679987,1220,1220,1220,1220,0
20231017,153200,455679987,1220,1220,1220,1220,0
20231017,153100,455679987,1220,1220,1220,1220,0
20231017,153000,455679987,1220,1220,1220,1220,13078
20231017,152900,439724827,1236,1236,1236,1236,0
20231017,152800,439724827,1236,1236,1236,1236,0
20231017,152700,439724827,1236,1236,1236,1236,0
20231017,152600,439724827,1236,1236,1236,1236,0
20231017,152500,439724827,1236,1236,1236,1236,0
20231017,152400,439724827,1236,1236,1236,1236,0
20231017,152300,439724827,1236,1236,1236,1236,0
20231017,152200,439724827,1236,1236,1236,1236,0
20231017,152100,439724827,1236,1236,1236,1236,0
20231017,152000,439724827,1236,1236,1236,1236,0
20231017,151900,439724827,1236,1238,1238,1236,280
20231017,151800,439378435,1238,1237,1238,1237,969
20231017,151700,438178870,1237,1239,1239,1237,83
20231017,151600,438076119,1239,1240,1241,1238,1110
20231017,151500,436701876,1240,1245,1245,1240,13267
20231017,151400,420241054,1245,1245,1245,1245,611
20231017,151300,419480359,1245,1245,1245,1245,0
20231017,151200,419480359,1245,1245,1245,1245,2
20231017,151100,419477869,1245,1245,1245,1245,0
20231017,151000,419477869,1245,1245,1245,1245,4
20231017,150900,419472889,1248,1248,1248,1248,0
20231017,150800,419472889,1248,1248,1248,1248,0
20231017,150700,419472889,1248,1248,1248,1248,2
20231017,150600,419470393,1245,1245,1245,1245,10
20231017,150500,419457943,1245,1245,1245,1245,1
20231017,150400,419456698,1243,1243,1245,1243,107
20231017,150300,419323695,1243,1244,1244,1243,2608
20231017,150200,416080692,1245,1245,1245,1245,197
20231017,150100,415835427,1246,1246,1246,1246,0
20231017,150000,415835427,1246,1246,1246,1246,2825
20231017,145900,412315477,1250,1250,1250,1250,0
20231017,145800,412315477,1250,1250,1250,1250,1
20231017,145700,412314227,1246,1250,1250,1246,22
20231017,145600,412286807,1246,1246,1246,1246,383
20231017,145500,411809589,1246,1246,1246,1246,1
20231017,145400,411808343,1250,1250,1250,1250,0
20231017,145300,411808343,1250,1250,1250,1250,0
20231017,145200,411808343,1250,1246,1250,1246,2200
20231017,145100,409067135,1247,1247,1247,1247,5
20231017,145000,409060900,1250,1250,1250,1250,0
20231017,144900,409060900,1250,1246,1250,1246,2876
20231017,144800,405477400,1246,1248,1248,1246,2487
20231017,144700,402376049,1248,1250,1250,1248,41
20231017,144600,402324833,1250,1250,1250,1250,0
20231017,144500,402324833,1250,1250,1250,1250,0
20231017,144400,402324833,1250,1250,1250,1250,0
20231017,144300,402324833,1250,1250,1250,1250,0
20231017,144200,402324833,1250,1250,1250,1250,0
20231017,144100,402324833,1250,1250,1250,1250,0
20231017,144000,402324833,1250,1250,1250,1250,80
20231017,143900,402224833,1249,1249,1249,1249,0
20231017,143800,402224833,1249,1249,1249,1249,0
20231017,143700,402224833,1249,1249,1249,1249,0
20231017,143600,402224833,1249,1250,1250,1249,187
20231017,143500,401991259,1252,1252,1252,1252,0
20231017,143400,401991259,1252,1252,1252,1252,81
20231017,143300,401889847,1252,1250,1252,1250,14
20231017,143200,401872343,1253,1253,1253,1253,39
20231017,143100,401823476,1253,1253,1253,1253,0
20231017,143000,401823476,1253,1253,1253,1253,0
20231017,142900,401823476,1253,1253,1253,1253,30
20231017,142800,401785886,1253,1253,1253,1253,1000
20231017,142700,400532886,1254,1254,1254,1254,0
20231017,142600,400532886,1254,1254,1254,1254,0
20231017,142500,400532886,1254,1254,1254,1254,0
20231017,142400,400532886,1254,1254,1254,1254,0
20231017,142300,400532886,1254,1254,1254,1254,0
20231017,142200,400532886,1254,1254,1254,1254,0
20231017,142100,400532886,1254,1254,1254,1254,0
20231017,142000,400532886,1254,1254,1254,1254,0
20231017,141900,400532886,1254,1254,1254,1254,0
20231017,141800,400532886,1254,1250,1254,1248,1978
20231017,141700,398062888,1250,1250,1250,1250,0
20231017,141600,398062888,1250,1250,1250,1250,0
20231017,141500,398062888,1250,1250,1250,1250,0
20231017,141400,398062888,1250,1250,1250,1250,0
20231017,141300,398062888,1250,1250,1250,1250,0
20231017,141200,398062888,1250,1250,1250,1250,0
20231017,141100,398062888,1250,1250,1250,1250,0
20231017,141000,398062888,1250,1250,1250,1250,0
20231017,140900,398062888,1250,1250,1250,1250,2
20231017,140800,398060388,1250,1250,1250,1250,0
20231017,140700,398060388,1250,1250,1250,1250,1
20231017,140600,398059138,1250,1250,1250,1250,40
20231017,140500,398009138,1254,1254,1254,1254,0
20231017,140400,398009138,1254,1254,1254,1254,0
20231017,140300,398009138,1254,1254,1254,1254,0
20231017,140200,398009138,1254,1254,1254,1254,1001
20231017,140100,396753884,1249,1249,1249,1249,794
20231017,140000,395762178,1251,1251,1251,1251,0
20231017,135900,395762178,1251,1251,1251,1251,0
20231017,135800,395762178,1251,1251,1251,1251,0
20231017,135700,395762178,1251,1251,1251,1251,502
20231017,135600,395134176,1251,1251,1251,1251,0
20231017,135500,395134176,1251,1251,1251,1251,1598
20231017,135400,393135078,1251,1251,1251,1251,0
20231017,135300,393135078,1251,1251,1251,1251,0
20231017,135200,393135078,1251,1251,1251,1251,1
20231017,135100,393133827,1249,1249,1249,1249,1020
20231017,135000,391859847,1250,1250,1250,1250,598
20231017,134900,391112347,1250,1250,1250,1250,2
20231017,134800,391109847,1250,1250,1250,1250,0
20231017,134700,391109847,1250,1250,1250,1250,0
20231017,134600,391109847,1250,1250,1250,1250,0
20231017,134500,391109847,1250,1250,1250,1250,0
20231017,134400,391109847,1250,1250,1250,1250,0
20231017,134300,391109847,1250,1250,1250,1250,0
20231017,134200,391109847,1250,1250,1250,1250,0
20231017,134100,391109847,1250,1250,1251,1250,1129
20231017,134000,389698547,1251,1251,1251,1251,404
20231017,133900,389193143,1256,1256,1256,1256,0
20231017,133800,389193143,1256,1256,1256,1256,0
20231017,133700,389193143,1256,1256,1256,1256,0
20231017,133600,389193143,1256,1256,1256,1256,0
20231017,133500,389193143,1256,1256,1256,1256,3
20231017,133400,389189375,1256,1256,1256,1256,0
20231017,133300,389189375,1256,1256,1256,1256,0
20231017,133200,389189375,1256,1256,1256,1256,0
20231017,133100,389189375,1256,1256,1256,1256,1
20231017,133000,389188119,1250,1257,1257,1250,190
20231017,132900,388950479,1258,1258,1258,1258,85
20231017,132800,388843549,1261,1261,1261,1261,0
20231017,132700,388843549,1261,1261,1261,1261,0
20231017,132600,388843549,1261,1261,1261,1261,0
20231017,132500,388843549,1261,1261,1261,1261,0
20231017,132400,388843549,1261,1261,1261,1261,0
20231017,132300,388843549,1261,1261,1261,1261,0
20231017,132200,388843549,1261,1261,1261,1261,0
20231017,132100,388843549,1261,1261,1261,1261,1
20231017,132000,388842288,1260,1257,1260,1257,1000
20231017,131900,387583822,1257,1257,1257,1257,0
20231017,131800,387583822,1257,1257,1257,1257,0
20231017,131700,387583822,1257,1257,1257,1257,5
20231017,131600,387577537,1257,1257,1257,1257,38
20231017,131500,387529771,1257,1257,1257,1257,0
20231017,131400,387529771,1257,1250,1257,1250,54
20231017,131300,387462264,1257,1251,1257,1250,1208
20231017,131200,385951511,1251,1253,1253,1251,3000
20231017,131100,382196067,1258,1258,1258,1258,0
20231017,131000,382196067,1258,1258,1258,1258,0
20231017,130900,382196067,1258,1258,1258,1258,0
20231017,130800,382196067,1258,1258,1258,1258,0
20231017,130700,382196067,1258,1258,1258,1258,0
20231017,130600,382196067,1258,1258,1258,1258,0
20231017,130500,382196067,1258,1258,1258,1258,0
20231017,130400,382196067,1258,1252,1258,1252,797
20231017,130300,381197519,1251,1251,1251,1251,0
20231017,130200,381197519,1251,1251,1251,1251,0
20231017,130100,381197519,1251,1251,1251,1251,0
20231017,130000,381197519,1251,1251,1251,1251,0
20231017,125900,381197519,1251,1250,1251,1250,1094
20231017,125800,379829950,1250,1250,1250,1250,25
20231017,125700,379798700,1250,1250,1250,1250,0
20231017,125600,379798700,1250,1250,1250,1250,75
20231017,125500,379704950,1251,1251,1251,1251,0
20231017,125400,379704950,1251,1251,1251,1251,0
20231017,125300,379704950,1251,1251,1251,1251,0
20231017,125200,379704950,1251,1251,1251,1251,0
20231017,125100,379704950,1251,1251,1251,1251,0
20231017,125000,379704950,1251,1251,1251,1251,0
20231017,124900,379704950,1251,1251,1251,1251,2
20231017,124800,379702448,1251,1246,1251,1246,54
20231017,124700,379635159,1252,1252,1252,1252,0
20231017,124600,379635159,1252,1252,1252,1252,0
20231017,124500,379635159,1252,1252,1252,1252,0
20231017,124400,379635159,1252,1252,1252,1252,0
20231017,124300,379635159,1252,1252,1252,1252,0
20231017,124200,379635159,1252,1252,1252,1252,0
20231017,124100,379635159,1252,1252,1252,1252,0
20231017,124000,379635159,1252,1252,1252,1252,0
20231017,123900,379635159,1252,1252,1252,1252,168
20231017,123800,379424823,1252,1244,1252,1244,501
20231017,123700,378801571,1252,1245,1252,1245,2
20231017,123600,378799074,1245,1245,1245,1245,500
20231017,123500,378176574,1244,1244,1244,1244,0
20231017,123400,378176574,1244,1248,1248,1244,1500
20231017,123300,376308198,1249,1249,1249,1249,0
20231017,123200,376308198,1249,1249,1249,1249,0
20231017,123100,376308198,1249,1249,1249,1249,5
20231017,123000,376301953,1250,1250,1250,1250,8
20231017,122900,376291953,1250,1250,1250,1250,300
20231017,122800,375916953,1252,1252,1252,1252,0
20231017,122700,375916953,1252,1252,1252,1252,0
20231017,122600,375916953,1252,1252,1252,1252,0
20231017,122500,375916953,1252,1252,1252,1252,1
20231017,122400,375915701,1249,1252,1252,1249,45
20231017,122300,375859460,1252,1249,1252,1249,3
20231017,122200,375855710,1249,1249,1249,1249,55
20231017,122100,375787015,1252,1252,1252,1252,0
20231017,122000,375787015,1252,1252,1252,1252,1
20231017,121900,375785763,1249,1249,1249,1249,10
20231017,121800,375773273,1252,1252,1252,1252,0
20231017,121700,375773273,1252,1252,1252,1252,0
20231017,121600,375773273,1252,1252,1252,1252,0
20231017,121500,375773273,1252,1252,1252,1252,0
20231017,121400,375773273,1252,1252,1252,1252,0
20231017,121300,375773273,1252,1252,1252,1252,0
20231017,121200,375773273,1252,1252,1252,1252,0
20231017,121100,375773273,1252,1252,1252,1252,0
20231017,121000,375773273,1252,1252,1252,1252,1
20231017,120900,375772021,1252,1252,1252,1252,1
20231017,120800,375770769,1245,1247,1247,1245,1725
20231017,120700,373621689,1248,1248,1248,1248,0
20231017,120600,373621689,1248,1248,1248,1248,0
20231017,120500,373621689,1248,1248,1248,1248,0
20231017,120400,373621689,1248,1248,1248,1248,646
20231017,120300,372815481,1248,1248,1248,1248,6
20231017,120200,372807993,1249,1249,1249,1249,24
20231017,120100,372778017,1257,1257,1257,1257,0
20231017,120000,372778017,1257,1257,1257,1257,1
20231017,115900,372776760,1249,1249,1249,1249,0
20231017,115800,372776760,1249,1250,1250,1249,2000
20231017,115700,370278735,1249,1249,1249,1249,6
20231017,115600,370271241,1249,1249,1249,1249,53
20231017,115500,370205044,1250,1250,1250,1250,33
20231017,115400,370163794,1258,1258,1258,1258,0
20231017,115300,370163794,1258,1258,1258,1258,0
20231017,115200,370163794,1258,1258,1258,1258,0
20231017,115100,370163794,1258,1254,1259,1253,104
20231017,115000,370032988,1259,1257,1259,1250,1855
20231017,114900,367713282,1257,1251,1257,1251,101
20231017,114800,367586925,1258,1252,1258,1251,233
20231017,114700,367295370,1259,1252,1259,1252,101
20231017,114600,367168911,1259,1259,1259,1259,0
20231017,114500,367168911,1259,1259,1259,1259,0
20231017,114400,367168911,1259,1259,1259,1259,0
20231017,114300,367168911,1259,1259,1259,1259,15
20231017,114200,367150026,1259,1259,1259,1259,0
20231017,114100,367150026,1259,1259,1259,1259,0
20231017,114000,367150026,1259,1259,1259,1259,0
20231017,113900,367150026,1259,1259,1259,1259,0
20231017,113800,367150026,1259,1259,1259,1252,3
20231017,113700,367146256,1258,1258,1258,1258,3410
20231017,113600,362856476,1258,1258,1258,1258,20
20231017,113500,362831316,1258,1259,1259,1258,630
20231017,113400,362038596,1259,1259,1259,1259,0
20231017,113300,362038596,1259,1259,1259,1259,0
20231017,113200,362038596,1259,1259,1259,1259,0
20231017,113100,362038596,1259,1259,1259,1259,0
20231017,113000,362038596,1259,1259,1259,1258,383
20231017,112900,361556779,1258,1258,1258,1258,120
20231017,112800,361405819,1258,1258,1258,1258,0
20231017,112700,361405819,1258,1258,1258,1258,0
20231017,112600,361405819,1258,1258,1258,1258,1
20231017,112500,361404561,1257,1257,1257,1257,500
20231017,112400,360776061,1259,1259,1259,1259,0
20231017,112300,360776061,1259,1259,1259,1259,9
20231017,112200,360764730,1260,1246,1260,1246,8
20231017,112100,360754669,1255,1255,1255,1255,1
20231017,112000,360753414,1250,1250,1250,1250,30
20231017,111900,360715914,1250,1250,1251,1245,4368
20231017,111800,355275368,1253,1252,1253,1251,745
20231017,111700,354342816,1258,1258,1258,1258,0
20231017,111600,354342816,1258,1258,1258,1258,0
20231017,111500,354342816,1258,1258,1258,1258,0
20231017,111400,354342816,1258,1258,1258,1258,1
20231017,111300,354341558,1251,1253,1253,1251,2915
20231017,111200,350693795,1254,1260,1260,1254,617
20231017,111100,349920071,1254,1254,1254,1254,989
20231017,111000,348679865,1262,1262,1262,1262,1
20231017,110900,348678603,1262,1262,1262,1262,32
20231017,110800,348638219,1264,1264,1264,1264,0
20231017,110700,348638219,1264,1258,1264,1253,4101
20231017,110600,343468676,1253,1253,1254,1253,57
20231017,110500,343397254,1253,1254,1254,1253,201
20231017,110400,343145201,1254,1255,1255,1254,1268
20231017,110300,341555104,1262,1262,1262,1262,0
20231017,110200,341555104,1262,1262,1262,1262,30
20231017,110100,341517244,1262,1262,1262,1262,0
20231017,110000,341517244,1262,1262,1262,1262,1
20231017,105900,341515982,1262,1262,1262,1262,1
20231017,105800,341514720,1254,1254,1254,1254,0
20231017,105700,341514720,1254,1254,1254,1254,0
20231017,105600,341514720,1254,1254,1254,1254,0
20231017,105500,341514720,1254,1262,1262,1254,3023
20231017,105400,337716905,1264,1264,1264,1264,0
20231017,105300,337716905,1264,1264,1264,1264,0
20231017,105200,337716905,1264,1264,1264,1264,0
20231017,105100,337716905,1264,1264,1264,1264,0
20231017,105000,337716905,1264,1264,1265,1264,490
20231017,104900,337097544,1264,1264,1264,1264,331
20231017,104800,336679160,1265,1265,1265,1265,1000
20231017,104700,335414160,1265,1265,1265,1265,0
20231017,104600,335414160,1265,1265,1265,1265,0
20231017,104500,335414160,1265,1265,1265,1265,1
20231017,104400,335412895,1258,1258,1258,1258,7
20231017,104300,335404089,1265,1265,1265,1265,0
20231017,104200,335404089,1265,1257,1265,1257,1301
20231017,104100,333760777,1264,1264,1264,1264,0
20231017,104000,333760777,1264,1264,1264,1264,0
20231017,103900,333760777,1264,1259,1264,1259,7
20231017,103800,333751934,1265,1257,1265,1257,64
20231017,103700,333671460,1259,1256,1259,1256,1241
20231017,103600,332112673,1257,1256,1257,1256,90
20231017,103500,331999632,1256,1256,1256,1254,1002
20231017,103400,330741122,1256,1255,1256,1254,1056
20231017,103300,329416895,1257,1257,1257,1257,2
20231017,103200,329414381,1256,1256,1256,1256,0
20231017,103100,329414381,1256,1258,1258,1256,1533
20231017,103000,327488630,1259,1259,1259,1259,10
20231017,102900,327476040,1259,1259,1259,1259,1153
20231017,102800,326024413,1259,1263,1263,1259,1312
20231017,102700,324370748,1266,1266,1266,1266,0
20231017,102600,324370748,1266,1266,1266,1266,0
20231017,102500,324370748,1266,1266,1266,1266,1
20231017,102400,324369482,1267,1267,1267,1267,0
20231017,102300,324369482,1267,1267,1267,1267,0
20231017,102200,324369482,1267,1266,1267,1265,567
20231017,102100,323651296,1267,1266,1267,1266,31
20231017,102000,323612040,1268,1268,1268,1268,0
20231017,101900,323612040,1268,1261,1268,1261,589
20231017,101800,322866898,1261,1261,1261,1261,2
20231017,101700,322864376,1261,1258,1261,1256,31
20231017,101600,322825432,1261,1258,1261,1258,502
20231017,101500,322192756,1259,1259,1259,1259,0
20231017,101400,322192756,1259,1259,1259,1259,1
20231017,101300,322191497,1260,1260,1260,1260,0
20231017,101200,322191497,1260,1258,1261,1258,70
20231017,101100,322103404,1258,1258,1258,1258,107
20231017,101000,321968798,1258,1256,1258,1256,139
20231017,100900,321794174,1257,1253,1257,1253,1089
20231017,100800,320429323,1253,1254,1254,1253,213
20231017,100700,320162246,1257,1257,1257,1251,8618
20231017,100600,309357912,1257,1257,1257,1256,350
20231017,100500,308918262,1257,1257,1257,1257,768
20231017,100400,307952886,1257,1258,1258,1257,13
20231017,100300,307936542,1257,1257,1258,1257,132
20231017,100200,307770617,1258,1259,1259,1258,236
20231017,100100,307473643,1260,1260,1260,1260,1000
20231017,100000,306213643,1260,1260,1260,1260,38
20231017,095900,306165763,1260,1262,1262,1259,167
20231017,095800,305955338,1260,1256,1260,1256,141
20231017,095700,305777842,1255,1262,1262,1255,110
20231017,095600,305639582,1262,1256,1262,1254,3570
20231017,095500,301160433,1256,1269,1269,1256,2353
20231017,095400,298197138,1269,1277,1277,1265,14130
20231017,095300,280257716,1272,1272,1272,1272,0
20231017,095200,280257716,1272,1273,1273,1272,1418
20231017,095100,278452603,1273,1274,1277,1273,1212
20231017,095000,276909223,1273,1273,1273,1273,0
20231017,094900,276909223,1273,1276,1276,1273,1373
20231017,094800,275160245,1273,1273,1273,1273,0
20231017,094700,275160245,1273,1276,1276,1273,45
20231017,094600,275102930,1275,1275,1275,1275,448
20231017,094500,274531730,1275,1277,1277,1275,3
20231017,094400,274527903,1273,1277,1277,1273,530
20231017,094300,273851213,1277,1277,1277,1277,0
20231017,094200,273851213,1277,1272,1277,1272,257
20231017,094100,273524299,1271,1281,1281,1271,13176
20231017,094000,256693184,1282,1285,1285,1282,1237
20231017,093900,255105635,1285,1285,1285,1285,1120
20231017,093800,253666435,1285,1286,1286,1285,67
20231017,093700,253580288,1286,1285,1286,1285,2301
20231017,093600,250623454,1286,1286,1286,1285,1096
20231017,093500,249214398,1286,1291,1291,1285,5210
20231017,093400,242503767,1291,1291,1293,1291,838
20231017,093300,241421749,1299,1292,1299,1291,255
20231017,093200,241091477,1292,1302,1302,1292,1258
20231017,093100,239463797,1302,1292,1302,1292,2286
20231017,093000,236509315,1292,1292,1292,1292,846
20231017,092900,235416283,1293,1294,1294,1293,288
20231017,092800,235043795,1295,1295,1296,1295,869
20231017,092700,233918439,1295,1296,1296,1295,1272
20231017,092600,232271198,1296,1298,1298,1296,164
20231017,092500,232058650,1296,1299,1299,1296,2007
20231017,092400,229452669,1300,1303,1303,1295,4472
20231017,092300,223636157,1305,1308,1309,1303,4422
20231017,092200,217859086,1309,1320,1321,1309,14824
20231017,092100,198368108,1320,1289,1330,1288,54191
20231017,092000,127776791,1289,1289,1289,1289,500
20231017,091900,127132291,1289,1289,1289,1288,501
20231017,091800,126486892,1281,1282,1282,1280,105
20231017,091700,126352342,1291,1298,1298,1291,30
20231017,091600,126313577,1299,1276,1299,1271,9132
20231017,091500,114581181,1278,1278,1278,1278,1010
20231017,091400,113290401,1282,1291,1291,1282,1529
20231017,091300,111330142,1283,1289,1295,1283,4738
20231017,091200,105233733,1290,1293,1293,1290,2558
20231017,091100,101929849,1298,1295,1298,1294,15155
20231017,091000,82304893,1295,1292,1295,1292,119
20231017,090900,82151100,1295,1291,1295,1291,207
20231017,090800,81883057,1295,1291,1295,1291,2459
20231017,090700,78707736,1295,1295,1296,1290,6589
20231017,090600,70182751,1296,1291,1300,1291,17946
20231017,090500,46921664,1295,1297,1299,1292,3105
20231017,090400,42903499,1300,1289,1300,1281,12780
20231017,090300,26328949,1290,1280,1290,1280,4456
20231017,090200,20584801,1278,1277,1284,1276,8646
20231017,090100,9535097,1276,1285,1289,1272,2024
20231017,090000,6946781,1285,1267,1285,1267,5418