stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231016,204200,2699133280,2055,2055,2055,2055,80920
20231016,204100,2699133280,2055,2055,2055,2055,0
20231016,204000,2699133280,2055,2055,2055,2055,0
20231016,203900,2699133280,2055,2055,2055,2055,0
20231016,203800,2699133280,2055,2055,2055,2055,0
20231016,203700,2699133280,2055,2055,2055,2055,0
20231016,203600,2699133280,2055,2055,2055,2055,0
20231016,203500,2699133280,2055,2055,2055,2055,0
20231016,203400,2699133280,2055,2055,2055,2055,0
20231016,203300,2699133280,2055,2055,2055,2055,0
20231016,203200,2699133280,2055,2055,2055,2055,0
20231016,203100,2699133280,2055,2055,2055,2055,0
20231016,203000,2699133280,2055,2055,2055,2055,0
20231016,202900,2699133280,2055,2055,2055,2055,0
20231016,202800,2699133280,2055,2055,2055,2055,0
20231016,202700,2699133280,2055,2055,2055,2055,0
20231016,202600,2699133280,2055,2055,2055,2055,0
20231016,202500,2699133280,2055,2055,2055,2055,0
20231016,202400,2699133280,2055,2055,2055,2055,0
20231016,202300,2699133280,2055,2055,2055,2055,0
20231016,202200,2699133280,2055,2055,2055,2055,0
20231016,202100,2699133280,2055,2055,2055,2055,0
20231016,202000,2699133280,2055,2055,2055,2055,0
20231016,201900,2699133280,2055,2055,2055,2055,0
20231016,201800,2699133280,2055,2055,2055,2055,0
20231016,201700,2699133280,2055,2055,2055,2055,0
20231016,201600,2699133280,2055,2055,2055,2055,0
20231016,201500,2699133280,2055,2055,2055,2055,0
20231016,201400,2699133280,2055,2055,2055,2055,0
20231016,201300,2699133280,2055,2055,2055,2055,0
20231016,201200,2699133280,2055,2055,2055,2055,80920
20231016,201100,2699133280,2055,2055,2055,2055,0
20231016,201000,2699133280,2055,2055,2055,2055,0
20231016,200900,2699133280,2055,2055,2055,2055,0
20231016,200800,2699133280,2055,2055,2055,2055,0
20231016,200700,2699133280,2055,2055,2055,2055,0
20231016,200600,2699133280,2055,2055,2055,2055,0
20231016,200500,2699133280,2055,2055,2055,2055,0
20231016,200400,2699133280,2055,2055,2055,2055,0
20231016,200300,2699133280,2055,2055,2055,2055,0
20231016,200200,2699133280,2055,2055,2055,2055,0
20231016,200100,2699133280,2055,2055,2055,2055,0
20231016,200000,2699133280,2055,2055,2055,2055,0
20231016,195900,2699133280,2055,2055,2055,2055,0
20231016,195800,2699133280,2055,2055,2055,2055,0
20231016,195700,2699133280,2055,2055,2055,2055,0
20231016,195600,2699133280,2055,2055,2055,2055,0
20231016,195500,2699133280,2055,2055,2055,2055,0
20231016,195400,2699133280,2055,2055,2055,2055,0
20231016,195300,2699133280,2055,2055,2055,2055,0
20231016,195200,2699133280,2055,2055,2055,2055,0
20231016,195100,2699133280,2055,2055,2055,2055,0
20231016,195000,2699133280,2055,2055,2055,2055,0
20231016,194900,2699133280,2055,2055,2055,2055,0
20231016,194800,2699133280,2055,2055,2055,2055,0
20231016,194700,2699133280,2055,2055,2055,2055,0
20231016,194600,2699133280,2055,2055,2055,2055,0
20231016,194500,2699133280,2055,2055,2055,2055,0
20231016,194400,2699133280,2055,2055,2055,2055,0
20231016,194300,2699133280,2055,2055,2055,2055,0
20231016,194200,2699133280,2055,2055,2055,2055,80920
20231016,194100,2699133280,2055,2055,2055,2055,0
20231016,194000,2699133280,2055,2055,2055,2055,0
20231016,193900,2699133280,2055,2055,2055,2055,0
20231016,193800,2699133280,2055,2055,2055,2055,0
20231016,193700,2699133280,2055,2055,2055,2055,0
20231016,193600,2699133280,2055,2055,2055,2055,0
20231016,193500,2699133280,2055,2055,2055,2055,0
20231016,193400,2699133280,2055,2055,2055,2055,0
20231016,193300,2699133280,2055,2055,2055,2055,0
20231016,193200,2699133280,2055,2055,2055,2055,0
20231016,193100,2699133280,2055,2055,2055,2055,0
20231016,193000,2699133280,2055,2055,2055,2055,0
20231016,192900,2699133280,2055,2055,2055,2055,0
20231016,192800,2699133280,2055,2055,2055,2055,0
20231016,192700,2699133280,2055,2055,2055,2055,0
20231016,192600,2699133280,2055,2055,2055,2055,0
20231016,192500,2699133280,2055,2055,2055,2055,0
20231016,192400,2699133280,2055,2055,2055,2055,0
20231016,192300,2699133280,2055,2055,2055,2055,0
20231016,192200,2699133280,2055,2055,2055,2055,0
20231016,192100,2699133280,2055,2055,2055,2055,0
20231016,192000,2699133280,2055,2055,2055,2055,0
20231016,191900,2699133280,2055,2055,2055,2055,0
20231016,191800,2699133280,2055,2055,2055,2055,0
20231016,191700,2699133280,2055,2055,2055,2055,0
20231016,191600,2699133280,2055,2055,2055,2055,0
20231016,191500,2699133280,2055,2055,2055,2055,0
20231016,191400,2699133280,2055,2055,2055,2055,0
20231016,191300,2699133280,2055,2055,2055,2055,0
20231016,191200,2699133280,2055,2055,2055,2055,80920
20231016,191100,2699133280,2055,2055,2055,2055,0
20231016,191000,2699133280,2055,2055,2055,2055,0
20231016,190900,2699133280,2055,2055,2055,2055,0
20231016,190800,2699133280,2055,2055,2055,2055,0
20231016,190700,2699133280,2055,2055,2055,2055,0
20231016,190600,2699133280,2055,2055,2055,2055,0
20231016,190500,2699133280,2055,2055,2055,2055,0
20231016,190400,2699133280,2055,2055,2055,2055,0
20231016,190300,2699133280,2055,2055,2055,2055,0
20231016,190200,2699133280,2055,2055,2055,2055,0
20231016,190100,2699133280,2055,2055,2055,2055,0
20231016,190000,2699133280,2055,2055,2055,2055,0
20231016,185900,2699133280,2055,2055,2055,2055,0
20231016,185800,2699133280,2055,2055,2055,2055,0
20231016,185700,2699133280,2055,2055,2055,2055,0
20231016,185600,2699133280,2055,2055,2055,2055,0
20231016,185500,2699133280,2055,2055,2055,2055,0
20231016,185400,2699133280,2055,2055,2055,2055,0
20231016,185300,2699133280,2055,2055,2055,2055,0
20231016,185200,2699133280,2055,2055,2055,2055,0
20231016,185100,2699133280,2055,2055,2055,2055,0
20231016,185000,2699133280,2055,2055,2055,2055,0
20231016,184900,2699133280,2055,2055,2055,2055,0
20231016,184800,2699133280,2055,2055,2055,2055,0
20231016,184700,2699133280,2055,2055,2055,2055,0
20231016,184600,2699133280,2055,2055,2055,2055,0
20231016,184500,2699133280,2055,2055,2055,2055,0
20231016,184400,2699133280,2055,2055,2055,2055,0
20231016,184300,2699133280,2055,2055,2055,2055,0
20231016,184200,2699133280,2055,2055,2055,2055,80920
20231016,184100,2699133280,2055,2055,2055,2055,0
20231016,184000,2699133280,2055,2055,2055,2055,0
20231016,183900,2699133280,2055,2055,2055,2055,0
20231016,183800,2699133280,2055,2055,2055,2055,0
20231016,183700,2699133280,2055,2055,2055,2055,0
20231016,183600,2699133280,2055,2055,2055,2055,0
20231016,183500,2699133280,2055,2055,2055,2055,0
20231016,183400,2699133280,2055,2055,2055,2055,0
20231016,183300,2699133280,2055,2055,2055,2055,0
20231016,183200,2699133280,2055,2055,2055,2055,0
20231016,183100,2699133280,2055,2055,2055,2055,0
20231016,183000,2699133280,2055,2055,2055,2055,0
20231016,182900,2699133280,2055,2055,2055,2055,0
20231016,182800,2699133280,2055,2055,2055,2055,0
20231016,182700,2699133280,2055,2055,2055,2055,0
20231016,182600,2699133280,2055,2055,2055,2055,0
20231016,182500,2699133280,2055,2055,2055,2055,0
20231016,182400,2699133280,2055,2055,2055,2055,0
20231016,182300,2699133280,2055,2055,2055,2055,0
20231016,182200,2699133280,2055,2055,2055,2055,0
20231016,182100,2699133280,2055,2055,2055,2055,0
20231016,182000,2699133280,2055,2055,2055,2055,0
20231016,181900,2699133280,2055,2055,2055,2055,0
20231016,181800,2699133280,2055,2055,2055,2055,0
20231016,181700,2699133280,2055,2055,2055,2055,0
20231016,181600,2699133280,2055,2055,2055,2055,0
20231016,181500,2699133280,2055,2055,2055,2055,0
20231016,181400,2699133280,2055,2055,2055,2055,0
20231016,181300,2699133280,2055,2055,2055,2055,0
20231016,181200,2699133280,2055,2055,2055,2055,80920
20231016,181100,2699133280,2055,2055,2055,2055,0
20231016,181000,2699133280,2055,2055,2055,2055,0
20231016,180900,2699133280,2055,2055,2055,2055,0
20231016,180800,2699133280,2055,2055,2055,2055,0
20231016,180700,2699133280,2055,2055,2055,2055,0
20231016,180600,2699133280,2055,2055,2055,2055,0
20231016,180500,2699133280,2055,2055,2055,2055,0
20231016,180400,2699133280,2055,2055,2055,2055,0
20231016,180300,2699133280,2055,2055,2055,2055,0
20231016,180200,2699133280,2055,2055,2055,2055,0
20231016,180100,2699133280,2055,2055,2055,2055,0
20231016,180000,2699133280,2055,2055,2055,2055,0
20231016,175900,2699133280,2055,2055,2055,2055,0
20231016,175800,2699133280,2055,2055,2055,2055,0
20231016,175700,2699133280,2055,2055,2055,2055,0
20231016,175600,2699133280,2055,2055,2055,2055,0
20231016,175500,2699133280,2055,2055,2055,2055,0
20231016,175400,2699133280,2055,2055,2055,2055,0
20231016,175300,2699133280,2055,2055,2055,2055,0
20231016,175200,2699133280,2055,2055,2055,2055,0
20231016,175100,2699133280,2055,2055,2055,2055,0
20231016,175000,2699133280,2055,2055,2055,2055,0
20231016,174900,2699133280,2055,2055,2055,2055,0
20231016,174800,2699133280,2055,2055,2055,2055,0
20231016,174700,2699133280,2055,2055,2055,2055,0
20231016,174600,2699133280,2055,2055,2055,2055,0
20231016,174500,2699133280,2055,2055,2055,2055,0
20231016,174400,2699133280,2055,2055,2055,2055,0
20231016,174300,2699133280,2055,2055,2055,2055,0
20231016,174200,2699133280,2055,2055,2055,2055,80920
20231016,174100,2699133280,2055,2055,2055,2055,0
20231016,174000,2699133280,2055,2055,2055,2055,0
20231016,173900,2699133280,2055,2055,2055,2055,0
20231016,173800,2699133280,2055,2055,2055,2055,0
20231016,173700,2699133280,2055,2055,2055,2055,0
20231016,173600,2699133280,2055,2055,2055,2055,0
20231016,173500,2699133280,2055,2055,2055,2055,0
20231016,173400,2699133280,2055,2055,2055,2055,0
20231016,173300,2699133280,2055,2055,2055,2055,0
20231016,173200,2699133280,2055,2055,2055,2055,0
20231016,173100,2699133280,2055,2055,2055,2055,0
20231016,173000,2699133280,2055,2055,2055,2055,0
20231016,172900,2699133280,2055,2055,2055,2055,0
20231016,172800,2699133280,2055,2055,2055,2055,0
20231016,172700,2699133280,2055,2055,2055,2055,0
20231016,172600,2699133280,2055,2055,2055,2055,0
20231016,172500,2699133280,2055,2055,2055,2055,0
20231016,172400,2699133280,2055,2055,2055,2055,0
20231016,172300,2699133280,2055,2055,2055,2055,0
20231016,172200,2699133280,2055,2055,2055,2055,0
20231016,172100,2699133280,2055,2055,2055,2055,0
20231016,172000,2699133280,2055,2055,2055,2055,0
20231016,171900,2699133280,2055,2055,2055,2055,0
20231016,171800,2699133280,2055,2055,2055,2055,0
20231016,171700,2699133280,2055,2055,2055,2055,0
20231016,171600,2699133280,2055,2055,2055,2055,0
20231016,171500,2699133280,2055,2055,2055,2055,0
20231016,171400,2699133280,2055,2055,2055,2055,0
20231016,171300,2699133280,2055,2055,2055,2055,0
20231016,171200,2699133280,2055,2055,2055,2055,80920
20231016,171100,2699133280,2055,2055,2055,2055,0
20231016,171000,2699133280,2055,2055,2055,2055,0
20231016,170900,2699133280,2055,2055,2055,2055,0
20231016,170800,2699133280,2055,2055,2055,2055,0
20231016,170700,2699133280,2055,2055,2055,2055,0
20231016,170600,2699133280,2055,2055,2055,2055,0
20231016,170500,2699133280,2055,2055,2055,2055,0
20231016,170400,2699133280,2055,2055,2055,2055,0
20231016,170300,2699133280,2055,2055,2055,2055,0
20231016,170200,2699133280,2055,2055,2055,2055,0
20231016,170100,2699133280,2055,2055,2055,2055,0
20231016,170000,2699133280,2055,2055,2055,2055,0
20231016,165900,2699133280,2055,2055,2055,2055,0
20231016,165800,2699133280,2055,2055,2055,2055,0
20231016,165700,2699133280,2055,2055,2055,2055,0
20231016,165600,2699133280,2055,2055,2055,2055,0
20231016,165500,2699133280,2055,2055,2055,2055,0
20231016,165400,2699133280,2055,2055,2055,2055,0
20231016,165300,2699133280,2055,2055,2055,2055,0
20231016,165200,2699133280,2055,2055,2055,2055,0
20231016,165100,2699133280,2055,2055,2055,2055,0
20231016,165000,2699133280,2055,2055,2055,2055,0
20231016,164900,2699133280,2055,2055,2055,2055,0
20231016,164800,2699133280,2055,2055,2055,2055,0
20231016,164700,2699133280,2055,2055,2055,2055,0
20231016,164600,2699133280,2055,2055,2055,2055,0
20231016,164500,2699133280,2055,2055,2055,2055,0
20231016,164400,2699133280,2055,2055,2055,2055,0
20231016,164300,2699133280,2055,2055,2055,2055,0
20231016,164200,2699133280,2055,2055,2055,2055,80920
20231016,164100,2699133280,2055,2055,2055,2055,0
20231016,164000,2699133280,2055,2055,2055,2055,0
20231016,163900,2699133280,2055,2055,2055,2055,0
20231016,163800,2699133280,2055,2055,2055,2055,0
20231016,163700,2699133280,2055,2055,2055,2055,0
20231016,163600,2699133280,2055,2055,2055,2055,0
20231016,163500,2699133280,2055,2055,2055,2055,0
20231016,163400,2699133280,2055,2055,2055,2055,0
20231016,163300,2699133280,2055,2055,2055,2055,0
20231016,163200,2699133280,2055,2055,2055,2055,0
20231016,163100,2699133280,2055,2055,2055,2055,0
20231016,163000,2699133280,2055,2055,2055,2055,0
20231016,162900,2699133280,2055,2055,2055,2055,0
20231016,162800,2699133280,2055,2055,2055,2055,0
20231016,162700,2699133280,2055,2055,2055,2055,0
20231016,162600,2699133280,2055,2055,2055,2055,0
20231016,162500,2699133280,2055,2055,2055,2055,0
20231016,162400,2699133280,2055,2055,2055,2055,0
20231016,162300,2699133280,2055,2055,2055,2055,0
20231016,162200,2699133280,2055,2055,2055,2055,0
20231016,162100,2699133280,2055,2055,2055,2055,0
20231016,162000,2699133280,2055,2055,2055,2055,0
20231016,161900,2699133280,2055,2055,2055,2055,0
20231016,161800,2699133280,2055,2055,2055,2055,0
20231016,161700,2699133280,2055,2055,2055,2055,0
20231016,161600,2699133280,2055,2055,2055,2055,0
20231016,161500,2699133280,2055,2055,2055,2055,0
20231016,161400,2699133280,2055,2055,2055,2055,0
20231016,161300,2699133280,2055,2055,2055,2055,0
20231016,161200,2699133280,2055,2055,2055,2055,80920
20231016,161100,2699133280,2055,2055,2055,2055,0
20231016,161000,2699133280,2055,2055,2055,2055,0
20231016,160900,2699133280,2055,2055,2055,2055,0
20231016,160800,2699133280,2055,2055,2055,2055,0
20231016,160700,2699133280,2055,2055,2055,2055,0
20231016,160600,2699133280,2055,2055,2055,2055,0
20231016,160500,2699133280,2055,2055,2055,2055,0
20231016,160400,2699133280,2055,2055,2055,2055,0
20231016,160300,2699133280,2055,2055,2055,2055,0
20231016,160200,2699133280,2055,2055,2055,2055,0
20231016,160100,2699133280,2055,2055,2055,2055,0
20231016,160000,2699133280,2055,2055,2055,2055,0
20231016,155900,2699133280,2055,2055,2055,2055,0
20231016,155800,2699133280,2055,2055,2055,2055,0
20231016,155700,2699133280,2055,2055,2055,2055,0
20231016,155600,2699133280,2055,2055,2055,2055,0
20231016,155500,2699133280,2055,2055,2055,2055,0
20231016,155400,2699133280,2055,2055,2055,2055,0
20231016,155300,2699133280,2055,2055,2055,2055,0
20231016,155200,2699133280,2055,2055,2055,2055,0
20231016,155100,2699133280,2055,2055,2055,2055,0
20231016,155000,2699133280,2055,2055,2055,2055,0
20231016,154900,2699133280,2055,2055,2055,2055,0
20231016,154800,2699133280,2055,2055,2055,2055,0
20231016,154700,2699133280,2055,2055,2055,2055,0
20231016,154600,2699133280,2055,2055,2055,2055,0
20231016,154500,2699133280,2055,2055,2055,2055,0
20231016,154400,2699133280,2055,2055,2055,2055,0
20231016,154300,2699133280,2055,2055,2055,2055,0
20231016,154200,2699133280,2055,2055,2055,2055,80920
20231016,154100,2699133280,2055,2055,2055,2055,0
20231016,154000,2699133280,2055,2055,2055,2055,0
20231016,153900,2699133280,2055,2055,2055,2055,0
20231016,153800,2699133280,2055,2055,2055,2055,0
20231016,153700,2699133280,2055,2055,2055,2055,0
20231016,153600,2699133280,2055,2055,2055,2055,0
20231016,153500,2699133280,2055,2055,2055,2055,0
20231016,153400,2699133280,2055,2055,2055,2055,0
20231016,153300,2699133280,2055,2055,2055,2055,0
20231016,153200,2699133280,2055,2055,2055,2055,80920
20231016,153100,2532842680,2145,2145,2145,2145,0
20231016,153000,2532842680,2145,2145,2145,2145,0
20231016,152900,2532842680,2145,2145,2145,2145,0
20231016,152800,2532842680,2145,2145,2145,2145,0
20231016,152700,2532842680,2145,2145,2145,2145,0
20231016,152600,2532842680,2145,2145,2145,2145,0
20231016,152500,2532842680,2145,2145,2145,2145,0
20231016,152400,2532842680,2145,2145,2145,2145,0
20231016,152300,2532842680,2145,2145,2145,2145,0
20231016,152200,2532842680,2145,2145,2145,2145,0
20231016,152100,2532842680,2145,2145,2145,2145,0
20231016,152000,2532842680,2145,2145,2145,2145,0
20231016,151900,2532842680,2145,2125,2145,2100,4462
20231016,151800,2523439715,2125,2115,2130,2100,12960
20231016,151700,2496138045,2125,2125,2125,2125,1000
20231016,151600,2494013045,2120,2115,2120,2115,747
20231016,151500,2492432965,2115,2120,2120,2115,632
20231016,151400,2491093130,2115,2105,2115,2100,5916
20231016,151300,2478620580,2100,2120,2120,2100,19000
20231016,151200,2438630470,2125,2125,2125,2125,1
20231016,151100,2438628345,2120,2120,2120,2120,839
20231016,151000,2436849665,2120,2125,2125,2120,836
20231016,150900,2435074090,2125,2125,2125,2125,150
20231016,150800,2434755340,2120,2145,2145,2115,3540
20231016,150700,2427227140,2150,2150,2155,2150,1284
20231016,150600,2424466180,2145,2135,2145,2135,1525
20231016,150500,2421209295,2120,2120,2120,2120,0
20231016,150400,2421209295,2120,2120,2120,2120,0
20231016,150300,2421209295,2120,2135,2135,2120,13000
20231016,150200,2393600295,2145,2145,2145,2145,0
20231016,150100,2393600295,2145,2145,2145,2145,1
20231016,150000,2393598150,2145,2140,2145,2140,269
20231016,145900,2393022315,2130,2130,2130,2130,0
20231016,145800,2393022315,2130,2130,2130,2130,0
20231016,145700,2393022315,2130,2130,2130,2130,0
20231016,145600,2393022315,2130,2135,2135,2125,2188
20231016,145500,2388365510,2125,2125,2125,2125,0
20231016,145400,2388365510,2125,2125,2125,2125,0
20231016,145300,2388365510,2125,2125,2125,2125,0
20231016,145200,2388365510,2125,2125,2125,2125,1
20231016,145100,2388363385,2130,2130,2130,2130,0
20231016,145000,2388363385,2130,2130,2130,2130,5847
20231016,144900,2375909275,2120,2120,2120,2120,0
20231016,144800,2375909275,2120,2120,2120,2115,7490
20231016,144700,2360046005,2135,2135,2135,2135,25
20231016,144600,2359992630,2125,2150,2150,2125,34167
20231016,144500,2287064760,2150,2165,2165,2150,23000
20231016,144400,2237469050,2165,2165,2165,2165,251
20231016,144300,2236925635,2165,2165,2165,2165,0
20231016,144200,2236925635,2165,2165,2165,2165,1000
20231016,144100,2234760635,2175,2175,2175,2175,36
20231016,144000,2234682335,2160,2170,2170,2160,5786
20231016,143900,2222161685,2175,2170,2180,2165,3852
20231016,143800,2213804965,2175,2175,2175,2175,0
20231016,143700,2213804965,2175,2175,2175,2170,854
20231016,143600,2211950620,2180,2180,2180,2180,1
20231016,143500,2211948440,2185,2185,2185,2185,1
20231016,143400,2211946255,2185,2185,2185,2185,0
20231016,143300,2211946255,2185,2185,2185,2185,0
20231016,143200,2211946255,2185,2180,2190,2180,237
20231016,143100,2211429550,2185,2185,2185,2185,0
20231016,143000,2211429550,2185,2185,2185,2185,1011
20231016,142900,2209220515,2185,2180,2185,2180,41
20231016,142800,2209131030,2180,2180,2185,2180,36
20231016,142700,2209052545,2180,2180,2180,2180,14
20231016,142600,2209022025,2185,2180,2185,2180,525
20231016,142500,2207875020,2180,2185,2185,2180,83
20231016,142400,2207694075,2180,2180,2180,2180,688
20231016,142300,2206194235,2175,2175,2175,2175,5204
20231016,142200,2194875535,2170,2160,2170,2160,2318
20231016,142100,2189858140,2150,2150,2150,2150,160
20231016,142000,2189514140,2150,2145,2150,2145,1026
20231016,141900,2187309170,2145,2145,2145,2145,0
20231016,141800,2187309170,2145,2145,2145,2145,2
20231016,141700,2187304880,2135,2135,2135,2135,0
20231016,141600,2187304880,2135,2130,2135,2130,925
20231016,141500,2185331505,2130,2135,2135,2130,306
20231016,141400,2184679195,2135,2135,2135,2135,0
20231016,141300,2184679195,2135,2135,2135,2135,0
20231016,141200,2184679195,2135,2135,2135,2135,18
20231016,141100,2184640765,2135,2135,2135,2135,0
20231016,141000,2184640765,2135,2135,2135,2135,161
20231016,140900,2184297030,2145,2145,2145,2145,1
20231016,140800,2184294885,2130,2130,2130,2130,0
20231016,140700,2184294885,2130,2130,2130,2130,1
20231016,140600,2184292755,2145,2145,2145,2145,0
20231016,140500,2184292755,2145,2145,2145,2145,0
20231016,140400,2184292755,2145,2145,2145,2145,0
20231016,140300,2184292755,2145,2130,2145,2130,2501
20231016,140200,2178965610,2140,2140,2140,2140,0
20231016,140100,2178965610,2140,2140,2140,2140,0
20231016,140000,2178965610,2140,2140,2140,2140,2082
20231016,135900,2174510130,2145,2145,2145,2145,80
20231016,135800,2174338530,2145,2145,2145,2145,6900
20231016,135700,2159538030,2145,2145,2145,2145,1093
20231016,135600,2157193545,2145,2145,2145,2145,4890
20231016,135500,2146704495,2145,2145,2145,2145,0
20231016,135400,2146704495,2145,2145,2145,2145,0
20231016,135300,2146704495,2145,2145,2145,2145,0
20231016,135200,2146704495,2145,2145,2145,2145,0
20231016,135100,2146704495,2145,2145,2145,2145,0
20231016,135000,2146704495,2145,2145,2145,2145,3
20231016,134900,2146698060,2150,2150,2150,2150,0
20231016,134800,2146698060,2150,2150,2150,2150,0
20231016,134700,2146698060,2150,2150,2150,2150,0
20231016,134600,2146698060,2150,2150,2150,2150,1100
20231016,134500,2144333060,2145,2150,2150,2145,1000
20231016,134400,2142184360,2150,2155,2155,2150,2533
20231016,134300,2136733410,2160,2165,2165,2160,2836
20231016,134200,2130598650,2165,2165,2165,2160,115
20231016,134100,2130349745,2155,2155,2155,2155,1477
20231016,134000,2127166810,2150,2150,2150,2150,0
20231016,133900,2127166810,2150,2150,2150,2150,0
20231016,133800,2127166810,2150,2150,2150,2150,459
20231016,133700,2126179960,2145,2145,2145,2145,116
20231016,133600,2125931140,2150,2150,2150,2150,936
20231016,133500,2123918740,2155,2155,2155,2155,928
20231016,133400,2121918900,2140,2145,2145,2140,16602
20231016,133300,2086390050,2165,2165,2165,2165,0
20231016,133200,2086390050,2165,2165,2165,2165,2232
20231016,133100,2081557770,2170,2170,2170,2170,0
20231016,133000,2081557770,2170,2170,2170,2170,2
20231016,132900,2081553430,2170,2155,2170,2155,4
20231016,132800,2081544780,2150,2140,2150,2140,5000
20231016,132700,2070807160,2135,2135,2135,2135,1561
20231016,132600,2067474425,2125,2125,2125,2125,0
20231016,132500,2067474425,2125,2130,2155,2125,12810
20231016,132400,2040143140,2130,2130,2130,2130,50
20231016,132300,2040036640,2125,2125,2125,2125,0
20231016,132200,2040036640,2125,2125,2125,2125,50
20231016,132100,2039930390,2125,2125,2125,2125,1472
20231016,132000,2036802390,2120,2120,2120,2120,0
20231016,131900,2036802390,2120,2120,2120,2120,100
20231016,131800,2036590390,2125,2120,2125,2120,299
20231016,131700,2035955335,2125,2120,2125,2120,1157
20231016,131600,2033499995,2125,2125,2125,2125,416
20231016,131500,2032615995,2130,2130,2130,2130,0
20231016,131400,2032615995,2130,2130,2130,2130,1
20231016,131300,2032613865,2130,2130,2130,2130,550
20231016,131200,2031442365,2120,2120,2120,2120,500
20231016,131100,2030382365,2120,2120,2120,2120,0
20231016,131000,2030382365,2120,2120,2120,2120,0
20231016,130900,2030382365,2120,2120,2130,2120,4656
20231016,130800,2020501895,2120,2120,2120,2120,1
20231016,130700,2020499775,2105,2105,2105,2105,0
20231016,130600,2020499775,2105,2105,2105,2105,250
20231016,130500,2019973525,2105,2105,2105,2105,0
20231016,130400,2019973525,2105,2105,2105,2105,0
20231016,130300,2019973525,2105,2105,2105,2105,1000
20231016,130200,2017868525,2110,2105,2110,2105,1278
20231016,130100,2015174630,2105,2105,2105,2105,591
20231016,130000,2013930575,2105,2105,2105,2105,0
20231016,125900,2013930575,2105,2105,2105,2105,0
20231016,125800,2013930575,2105,2105,2105,2105,0
20231016,125700,2013930575,2105,2115,2115,2100,6381
20231016,125600,2000500000,2110,2110,2110,2110,4
20231016,125500,2000491560,2115,2110,2115,2110,330
20231016,125400,1999794360,2105,2105,2105,2105,16
20231016,125300,1999760680,2105,2100,2105,2100,1139
20231016,125200,1997364725,2095,2105,2105,2095,13580
20231016,125100,1968851585,2100,2100,2100,2100,0
20231016,125000,1968851585,2100,2100,2100,2100,0
20231016,124900,1968851585,2100,2105,2105,2100,4000
20231016,124800,1960442530,2100,2100,2100,2100,0
20231016,124700,1960442530,2100,2110,2110,2100,4507
20231016,124600,1950945330,2125,2125,2125,2125,0
20231016,124500,1950945330,2125,2115,2125,2115,458
20231016,124400,1949973470,2115,2120,2120,2115,3703
20231016,124300,1942133435,2115,2120,2120,2115,101
20231016,124200,1941919320,2120,2120,2120,2120,2
20231016,124100,1941915080,2120,2120,2120,2120,3616
20231016,124000,1934249160,2125,2125,2125,2125,1000
20231016,123900,1932124160,2135,2135,2135,2135,0
20231016,123800,1932124160,2135,2135,2135,2135,0
20231016,123700,1932124160,2135,2135,2135,2135,0
20231016,123600,1932124160,2135,2135,2135,2135,93
20231016,123500,1931925605,2130,2130,2130,2130,0
20231016,123400,1931925605,2130,2130,2130,2130,681
20231016,123300,1930475075,2125,2125,2125,2125,1
20231016,123200,1930472950,2125,2130,2130,2125,196
20231016,123100,1930056325,2135,2135,2135,2135,18
20231016,123000,1930017895,2135,2125,2135,2125,7990
20231016,122900,1912993920,2125,2125,2125,2125,0
20231016,122800,1912993920,2125,2125,2125,2125,519
20231016,122700,1911891045,2120,2120,2120,2120,4
20231016,122600,1911882565,2125,2125,2125,2125,142
20231016,122500,1911580815,2125,2125,2125,2125,0
20231016,122400,1911580815,2125,2135,2135,2125,1146
20231016,122300,1909145260,2135,2135,2135,2135,0
20231016,122200,1909145260,2135,2135,2135,2135,0
20231016,122100,1909145260,2135,2150,2150,2135,5764
20231016,122000,1896839105,2150,2145,2150,2145,4993
20231016,121900,1886104170,2145,2145,2145,2145,1241
20231016,121800,1883442225,2135,2135,2135,2135,0
20231016,121700,1883442225,2135,2120,2135,2120,3277
20231016,121600,1876466995,2115,2115,2115,2115,0
20231016,121500,1876466995,2115,2115,2115,2115,1
20231016,121400,1876464880,2110,2110,2110,2110,0
20231016,121300,1876464880,2110,2110,2110,2110,0
20231016,121200,1876464880,2110,2110,2110,2110,0
20231016,121100,1876464880,2110,2110,2110,2110,0
20231016,121000,1876464880,2110,2110,2110,2110,0
20231016,120900,1876464880,2110,2110,2110,2110,0
20231016,120800,1876464880,2110,2110,2110,2110,215
20231016,120700,1876011230,2110,2080,2110,2080,11086
20231016,120600,1852840020,2080,2100,2110,2080,12980
20231016,120500,1825584230,2110,2110,2110,2110,1244
20231016,120400,1822959390,2110,2120,2120,2110,101
20231016,120300,1822746270,2110,2110,2110,2110,107
20231016,120200,1822520500,2100,2100,2100,2100,317
20231016,120100,1821854800,2110,2110,2110,2110,927
20231016,120000,1819898830,2110,2125,2125,2110,5941
20231016,115900,1807362055,2125,2125,2125,2125,0
20231016,115800,1807362055,2125,2125,2125,2125,0
20231016,115700,1807362055,2125,2125,2125,2125,0
20231016,115600,1807362055,2125,2125,2125,2125,5
20231016,115500,1807351430,2120,2115,2120,2115,2
20231016,115400,1807347195,2110,2110,2110,2110,59
20231016,115300,1807222705,2110,2110,2110,2110,10371
20231016,115200,1785339895,2110,2110,2110,2100,1851
20231016,115100,1781446940,2110,2105,2110,2100,10458
20231016,115000,1759432485,2105,2105,2105,2105,6264
20231016,114900,1746246765,2105,2105,2105,2105,6800
20231016,114800,1731932765,2110,2120,2120,2110,9383
20231016,114700,1712113570,2120,2115,2120,2115,5612
20231016,114600,1700233635,2120,2120,2120,2120,1650
20231016,114500,1696735635,2125,2130,2130,2125,1070
20231016,114400,1694461535,2130,2130,2130,2130,1000
20231016,114300,1692331535,2130,2130,2130,2130,0
20231016,114200,1692331535,2130,2130,2130,2125,3611
20231016,114100,1684657340,2130,2130,2130,2130,0
20231016,114000,1684657340,2130,2130,2130,2130,13
20231016,113900,1684629650,2130,2130,2130,2130,10
20231016,113800,1684608350,2130,2140,2140,2130,1870
20231016,113700,1680619550,2130,2130,2130,2130,5190
20231016,113600,1669564850,2140,2140,2140,2140,470
20231016,113500,1668559050,2140,2140,2140,2140,50
20231016,113400,1668452050,2140,2140,2140,2140,0
20231016,113300,1668452050,2140,2140,2140,2140,90
20231016,113200,1668259450,2140,2140,2140,2140,35
20231016,113100,1668184550,2140,2140,2140,2140,528
20231016,113000,1667054630,2135,2135,2135,2135,0
20231016,112900,1667054630,2135,2135,2135,2130,3388
20231016,112800,1659836535,2135,2140,2140,2135,150
20231016,112700,1659515585,2130,2130,2135,2130,6299
20231016,112600,1646097205,2130,2135,2135,2130,1646
20231016,112500,1642583870,2145,2145,2145,2140,2808
20231016,112400,1636563710,2145,2145,2145,2145,0
20231016,112300,1636563710,2145,2145,2145,2145,1278
20231016,112200,1633822400,2145,2130,2145,2130,9937
20231016,112100,1612652075,2130,2130,2130,2130,500
20231016,112000,1611587075,2130,2130,2130,2130,0
20231016,111900,1611587075,2130,2135,2135,2130,1041
20231016,111800,1609368995,2140,2140,2140,2140,0
20231016,111700,1609368995,2140,2140,2140,2140,0
20231016,111600,1609368995,2140,2140,2140,2140,0
20231016,111500,1609368995,2140,2125,2145,2125,12554
20231016,111400,1582590990,2125,2115,2125,2115,1958
20231016,111300,1578438890,2115,2115,2130,2115,4836
20231016,111200,1568195870,2120,2130,2140,2120,30652
20231016,111100,1503113355,2140,2130,2140,2130,4847
20231016,111000,1492788245,2135,2160,2160,2135,30595
20231016,110900,1427173890,2160,2160,2160,2160,69
20231016,110800,1427024850,2150,2150,2150,2150,27
20231016,110700,1426966800,2160,2155,2160,2155,11
20231016,110600,1426943080,2155,2155,2155,2155,0
20231016,110500,1426943080,2155,2155,2155,2155,40
20231016,110400,1426856880,2155,2155,2155,2155,6614
20231016,110300,1412603710,2160,2155,2160,2155,1008
20231016,110200,1410430970,2160,2160,2160,2160,1041
20231016,110100,1408182410,2165,2165,2165,2165,5
20231016,110000,1408171585,2165,2165,2165,2165,100
20231016,105900,1407955085,2165,2165,2170,2165,504
20231016,105800,1406862500,2170,2170,2170,2170,0
20231016,105700,1406862500,2170,2170,2170,2170,0
20231016,105600,1406862500,2170,2155,2170,2155,13500
20231016,105500,1377590900,2170,2170,2170,2170,40
20231016,105400,1377504100,2170,2170,2170,2170,207
20231016,105300,1377054910,2170,2170,2170,2170,0
20231016,105200,1377054910,2170,2160,2170,2155,13035
20231016,105100,1348963000,2160,2170,2170,2160,308
20231016,105000,1348294720,2160,2165,2165,2160,5336
20231016,104900,1336766280,2165,2165,2165,2165,0
20231016,104800,1336766280,2165,2155,2165,2155,2519
20231016,104700,1331332755,2155,2165,2165,2155,10249
20231016,104600,1309202560,2160,2165,2165,2160,2051
20231016,104500,1304768900,2160,2170,2170,2160,5101
20231016,104400,1293729985,2170,2180,2180,2170,22974
20231016,104300,1243773970,2180,2180,2180,2180,100
20231016,104200,1243555970,2180,2175,2180,2175,2402
20231016,104100,1238330120,2180,2180,2180,2180,213
20231016,104000,1237865780,2180,2190,2190,2180,2833
20231016,103900,1231681670,2180,2180,2180,2180,845
20231016,103800,1229839570,2180,2205,2205,2180,13455
20231016,103700,1200485215,2185,2180,2185,2180,827
20231016,103600,1198681355,2185,2185,2190,2185,6764
20231016,103500,1183899015,2185,2190,2190,2185,6319
20231016,103400,1170075405,2190,2200,2205,2190,2040
20231016,103300,1165597730,2200,2200,2200,2200,1
20231016,103200,1165595530,2200,2200,2200,2200,1078
20231016,103100,1163223930,2210,2210,2210,2210,50
20231016,103000,1163113430,2200,2200,2200,2200,1
20231016,102900,1163111230,2200,2200,2200,2200,500
20231016,102800,1162011230,2200,2200,2200,2200,2576
20231016,102700,1156344030,2200,2190,2200,2190,2201
20231016,102600,1151523830,2185,2185,2185,2185,0
20231016,102500,1151523830,2185,2200,2200,2185,5730
20231016,102400,1139000330,2185,2190,2195,2185,4282
20231016,102300,1129618260,2190,2200,2200,2190,11659
20231016,102200,1104060510,2210,2210,2210,2210,20
20231016,102100,1104016310,2200,2210,2210,2200,2001
20231016,102000,1099614100,2205,2205,2205,2205,2020
20231016,101900,1095160000,2220,2215,2220,2215,988
20231016,101800,1092971575,2220,2220,2220,2210,1026
20231016,101700,1090703855,2210,2205,2210,2195,12581
20231016,101600,1063007900,2205,2210,2210,2205,521
20231016,101500,1061858990,2200,2210,2215,2200,3571
20231016,101400,1053984775,2210,2220,2220,2210,4744
20231016,101300,1043491230,2215,2220,2220,2215,2210
20231016,101200,1038586025,2225,2220,2225,2215,1260
20231016,101100,1035787225,2220,2220,2220,2220,300
20231016,101000,1035121225,2220,2220,2220,2220,878
20231016,100900,1033172065,2220,2220,2220,2220,4330
20231016,100800,1023559465,2225,2225,2225,2220,115
20231016,100700,1023303665,2220,2230,2230,2220,191
20231016,100600,1022878650,2230,2230,2230,2230,150
20231016,100500,1022544150,2230,2230,2230,2230,73
20231016,100400,1022381360,2230,2230,2230,2230,808
20231016,100300,1020579520,2235,2245,2245,2235,3503
20231016,100200,1012747825,2255,2245,2255,2245,3398
20231016,100100,1005102855,2245,2235,2245,2235,1006
20231016,100000,1002844435,2235,2220,2235,2220,5506
20231016,095900,990560910,2220,2220,2220,2220,100
20231016,095800,990338910,2210,2215,2215,2210,50
20231016,095700,990228365,2220,2220,2220,2220,1241
20231016,095600,987473345,2230,2230,2230,2230,2000
20231016,095500,983013345,2225,2230,2230,2225,1000
20231016,095400,980785845,2230,2230,2230,2230,3419
20231016,095300,973161475,2230,2230,2230,2230,0
20231016,095200,973161475,2230,2230,2230,2230,971
20231016,095100,970996145,2235,2235,2235,2235,0
20231016,095000,970996145,2235,2235,2235,2235,0
20231016,094900,970996145,2235,2235,2235,2235,2540
20231016,094800,965319245,2245,2215,2245,2215,32186
20231016,094700,893664110,2210,2195,2210,2195,18739
20231016,094600,852406280,2185,2185,2185,2185,2921
20231016,094500,846023895,2185,2185,2185,2185,0
20231016,094400,846023895,2185,2185,2185,2185,450
20231016,094300,845040645,2190,2195,2195,2190,13397
20231016,094200,815687435,2195,2200,2205,2195,987
20231016,094100,813516135,2195,2195,2195,2195,122
20231016,094000,813248345,2195,2190,2195,2190,294
20231016,093900,812603985,2195,2195,2195,2195,3050
20231016,093800,805909235,2205,2205,2205,2205,300
20231016,093700,805247735,2205,2205,2205,2205,201
20231016,093600,804804530,2190,2190,2210,2190,2826
20231016,093500,798592000,2200,2220,2220,2200,4409
20231016,093400,788868580,2225,2215,2225,2215,5495
20231016,093300,776664325,2215,2215,2215,2215,590
20231016,093200,775357475,2220,2200,2220,2200,31116
20231016,093100,706516930,2200,2200,2200,2200,9489
20231016,093000,685641130,2195,2190,2195,2190,2700
20231016,092900,679715130,2190,2190,2190,2190,2350
20231016,092800,674568630,2185,2185,2200,2185,68
20231016,092700,674420035,2185,2185,2185,2185,3055
20231016,092600,667744860,2200,2180,2200,2180,730
20231016,092500,666151940,2180,2200,2200,2180,21274
20231016,092400,619710020,2200,2205,2215,2200,1097
20231016,092300,617295530,2215,2205,2215,2185,14975
20231016,092200,584390240,2215,2215,2215,2215,2000
20231016,092100,579960240,2215,2190,2215,2190,7414
20231016,092000,563638655,2175,2185,2205,2175,17030
20231016,091900,526439105,2190,2190,2195,2185,6928
20231016,091800,511268155,2190,2205,2205,2190,24818
20231016,091700,456829695,2200,2205,2225,2200,13283
20231016,091600,427552820,2205,2195,2205,2190,6219
20231016,091500,413874060,2190,2165,2190,2165,17565
20231016,091400,375637875,2155,2210,2210,2110,40009
20231016,091300,288312165,2210,2215,2225,2205,7170
20231016,091200,272445620,2215,2250,2260,2215,24318
20231016,091100,218080565,2240,2230,2240,2230,368
20231016,091000,217258025,2230,2270,2270,2230,16340
20231016,090900,180523750,2255,2290,2290,2255,14738
20231016,090800,147188755,2290,2295,2295,2280,13589
20231016,090700,116118930,2295,2315,2325,2295,8337
20231016,090600,96886875,2320,2335,2340,2315,14796
20231016,090500,62410630,2335,2305,2380,2305,1662
20231016,090400,58547110,2300,2295,2300,2295,6685
20231016,090300,43204175,2295,2275,2295,2275,5697
20231016,090200,30222170,2270,2265,2270,2260,4412
20231016,090100,20237645,2260,2265,2275,2255,3996
20231016,090000,11189320,2265,2280,2280,2265,4911