stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231016,185100,9104574485,2225,2225,2225,2225,33306
20231016,185000,9104574485,2225,2225,2225,2225,0
20231016,184900,9104574485,2225,2225,2225,2225,0
20231016,184800,9104574485,2225,2225,2225,2225,0
20231016,184700,9104574485,2225,2225,2225,2225,0
20231016,184600,9104574485,2225,2225,2225,2225,0
20231016,184500,9104574485,2225,2225,2225,2225,0
20231016,184400,9104574485,2225,2225,2225,2225,0
20231016,184300,9104574485,2225,2225,2225,2225,0
20231016,184200,9104574485,2225,2225,2225,2225,0
20231016,184100,9104574485,2225,2225,2225,2225,0
20231016,184000,9104574485,2225,2225,2225,2225,0
20231016,183900,9104574485,2225,2225,2225,2225,0
20231016,183800,9104574485,2225,2225,2225,2225,0
20231016,183700,9104574485,2225,2225,2225,2225,0
20231016,183600,9104574485,2225,2225,2225,2225,0
20231016,183500,9104574485,2225,2225,2225,2225,0
20231016,183400,9104574485,2225,2225,2225,2225,0
20231016,183300,9104574485,2225,2225,2225,2225,0
20231016,183200,9104574485,2225,2225,2225,2225,0
20231016,183100,9104574485,2225,2225,2225,2225,0
20231016,183000,9104574485,2225,2225,2225,2225,0
20231016,182900,9104574485,2225,2225,2225,2225,0
20231016,182800,9104574485,2225,2225,2225,2225,0
20231016,182700,9104574485,2225,2225,2225,2225,0
20231016,182600,9104574485,2225,2225,2225,2225,0
20231016,182500,9104574485,2225,2225,2225,2225,0
20231016,182400,9104574485,2225,2225,2225,2225,0
20231016,182300,9104574485,2225,2225,2225,2225,0
20231016,182200,9104574485,2225,2225,2225,2225,0
20231016,182100,9104574485,2225,2225,2225,2225,33306
20231016,182000,9104574485,2225,2225,2225,2225,0
20231016,181900,9104574485,2225,2225,2225,2225,0
20231016,181800,9104574485,2225,2225,2225,2225,0
20231016,181700,9104574485,2225,2225,2225,2225,0
20231016,181600,9104574485,2225,2225,2225,2225,0
20231016,181500,9104574485,2225,2225,2225,2225,0
20231016,181400,9104574485,2225,2225,2225,2225,0
20231016,181300,9104574485,2225,2225,2225,2225,0
20231016,181200,9104574485,2225,2225,2225,2225,0
20231016,181100,9104574485,2225,2225,2225,2225,0
20231016,181000,9104574485,2225,2225,2225,2225,0
20231016,180900,9104574485,2225,2225,2225,2225,0
20231016,180800,9104574485,2225,2225,2225,2225,0
20231016,180700,9104574485,2225,2225,2225,2225,0
20231016,180600,9104574485,2225,2225,2225,2225,0
20231016,180500,9104574485,2225,2225,2225,2225,0
20231016,180400,9104574485,2225,2225,2225,2225,0
20231016,180300,9104574485,2225,2225,2225,2225,0
20231016,180200,9104574485,2225,2225,2225,2225,0
20231016,180100,9104574485,2225,2225,2225,2225,0
20231016,180000,9104574485,2225,2225,2225,2225,0
20231016,175900,9104574485,2225,2225,2225,2225,0
20231016,175800,9104574485,2225,2225,2225,2225,0
20231016,175700,9104574485,2225,2225,2225,2225,0
20231016,175600,9104574485,2225,2225,2225,2225,0
20231016,175500,9104574485,2225,2225,2225,2225,0
20231016,175400,9104574485,2225,2225,2225,2225,0
20231016,175300,9104574485,2225,2225,2225,2225,0
20231016,175200,9104574485,2225,2225,2225,2225,0
20231016,175100,9104574485,2225,2225,2225,2225,33306
20231016,175000,9104574485,2225,2225,2225,2225,0
20231016,174900,9104574485,2225,2225,2225,2225,0
20231016,174800,9104574485,2225,2225,2225,2225,0
20231016,174700,9104574485,2225,2225,2225,2225,0
20231016,174600,9104574485,2225,2225,2225,2225,0
20231016,174500,9104574485,2225,2225,2225,2225,0
20231016,174400,9104574485,2225,2225,2225,2225,0
20231016,174300,9104574485,2225,2225,2225,2225,0
20231016,174200,9104574485,2225,2225,2225,2225,0
20231016,174100,9104574485,2225,2225,2225,2225,0
20231016,174000,9104574485,2225,2225,2225,2225,0
20231016,173900,9104574485,2225,2225,2225,2225,0
20231016,173800,9104574485,2225,2225,2225,2225,0
20231016,173700,9104574485,2225,2225,2225,2225,0
20231016,173600,9104574485,2225,2225,2225,2225,0
20231016,173500,9104574485,2225,2225,2225,2225,0
20231016,173400,9104574485,2225,2225,2225,2225,0
20231016,173300,9104574485,2225,2225,2225,2225,0
20231016,173200,9104574485,2225,2225,2225,2225,0
20231016,173100,9104574485,2225,2225,2225,2225,0
20231016,173000,9104574485,2225,2225,2225,2225,0
20231016,172900,9104574485,2225,2225,2225,2225,0
20231016,172800,9104574485,2225,2225,2225,2225,0
20231016,172700,9104574485,2225,2225,2225,2225,0
20231016,172600,9104574485,2225,2225,2225,2225,0
20231016,172500,9104574485,2225,2225,2225,2225,0
20231016,172400,9104574485,2225,2225,2225,2225,0
20231016,172300,9104574485,2225,2225,2225,2225,0
20231016,172200,9104574485,2225,2225,2225,2225,0
20231016,172100,9104574485,2225,2225,2225,2225,33306
20231016,172000,9104574485,2225,2225,2225,2225,0
20231016,171900,9104574485,2225,2225,2225,2225,0
20231016,171800,9104574485,2225,2225,2225,2225,0
20231016,171700,9104574485,2225,2225,2225,2225,0
20231016,171600,9104574485,2225,2225,2225,2225,0
20231016,171500,9104574485,2225,2225,2225,2225,0
20231016,171400,9104574485,2225,2225,2225,2225,0
20231016,171300,9104574485,2225,2225,2225,2225,0
20231016,171200,9104574485,2225,2225,2225,2225,0
20231016,171100,9104574485,2225,2225,2225,2225,0
20231016,171000,9104574485,2225,2225,2225,2225,0
20231016,170900,9104574485,2225,2225,2225,2225,0
20231016,170800,9104574485,2225,2225,2225,2225,0
20231016,170700,9104574485,2225,2225,2225,2225,0
20231016,170600,9104574485,2225,2225,2225,2225,0
20231016,170500,9104574485,2225,2225,2225,2225,0
20231016,170400,9104574485,2225,2225,2225,2225,0
20231016,170300,9104574485,2225,2225,2225,2225,0
20231016,170200,9104574485,2225,2225,2225,2225,0
20231016,170100,9104574485,2225,2225,2225,2225,0
20231016,170000,9104574485,2225,2225,2225,2225,0
20231016,165900,9104574485,2225,2225,2225,2225,0
20231016,165800,9104574485,2225,2225,2225,2225,0
20231016,165700,9104574485,2225,2225,2225,2225,0
20231016,165600,9104574485,2225,2225,2225,2225,0
20231016,165500,9104574485,2225,2225,2225,2225,0
20231016,165400,9104574485,2225,2225,2225,2225,0
20231016,165300,9104574485,2225,2225,2225,2225,0
20231016,165200,9104574485,2225,2225,2225,2225,0
20231016,165100,9104574485,2225,2225,2225,2225,33306
20231016,165000,9104574485,2225,2225,2225,2225,0
20231016,164900,9104574485,2225,2225,2225,2225,0
20231016,164800,9104574485,2225,2225,2225,2225,0
20231016,164700,9104574485,2225,2225,2225,2225,0
20231016,164600,9104574485,2225,2225,2225,2225,0
20231016,164500,9104574485,2225,2225,2225,2225,0
20231016,164400,9104574485,2225,2225,2225,2225,0
20231016,164300,9104574485,2225,2225,2225,2225,0
20231016,164200,9104574485,2225,2225,2225,2225,0
20231016,164100,9104574485,2225,2225,2225,2225,0
20231016,164000,9104574485,2225,2225,2225,2225,0
20231016,163900,9104574485,2225,2225,2225,2225,0
20231016,163800,9104574485,2225,2225,2225,2225,0
20231016,163700,9104574485,2225,2225,2225,2225,0
20231016,163600,9104574485,2225,2225,2225,2225,0
20231016,163500,9104574485,2225,2225,2225,2225,0
20231016,163400,9104574485,2225,2225,2225,2225,0
20231016,163300,9104574485,2225,2225,2225,2225,0
20231016,163200,9104574485,2225,2225,2225,2225,0
20231016,163100,9104574485,2225,2225,2225,2225,0
20231016,163000,9104574485,2225,2225,2225,2225,0
20231016,162900,9104574485,2225,2225,2225,2225,0
20231016,162800,9104574485,2225,2225,2225,2225,0
20231016,162700,9104574485,2225,2225,2225,2225,0
20231016,162600,9104574485,2225,2225,2225,2225,0
20231016,162500,9104574485,2225,2225,2225,2225,0
20231016,162400,9104574485,2225,2225,2225,2225,0
20231016,162300,9104574485,2225,2225,2225,2225,0
20231016,162200,9104574485,2225,2225,2225,2225,0
20231016,162100,9104574485,2225,2225,2225,2225,33306
20231016,162000,9104574485,2225,2225,2225,2225,0
20231016,161900,9104574485,2225,2225,2225,2225,0
20231016,161800,9104574485,2225,2225,2225,2225,0
20231016,161700,9104574485,2225,2225,2225,2225,0
20231016,161600,9104574485,2225,2225,2225,2225,0
20231016,161500,9104574485,2225,2225,2225,2225,0
20231016,161400,9104574485,2225,2225,2225,2225,0
20231016,161300,9104574485,2225,2225,2225,2225,0
20231016,161200,9104574485,2225,2225,2225,2225,0
20231016,161100,9104574485,2225,2225,2225,2225,0
20231016,161000,9104574485,2225,2225,2225,2225,0
20231016,160900,9104574485,2225,2225,2225,2225,0
20231016,160800,9104574485,2225,2225,2225,2225,0
20231016,160700,9104574485,2225,2225,2225,2225,0
20231016,160600,9104574485,2225,2225,2225,2225,0
20231016,160500,9104574485,2225,2225,2225,2225,0
20231016,160400,9104574485,2225,2225,2225,2225,0
20231016,160300,9104574485,2225,2225,2225,2225,0
20231016,160200,9104574485,2225,2225,2225,2225,0
20231016,160100,9104574485,2225,2225,2225,2225,0
20231016,160000,9104574485,2225,2225,2225,2225,0
20231016,155900,9104574485,2225,2225,2225,2225,0
20231016,155800,9104574485,2225,2225,2225,2225,0
20231016,155700,9104574485,2225,2225,2225,2225,0
20231016,155600,9104574485,2225,2225,2225,2225,0
20231016,155500,9104574485,2225,2225,2225,2225,0
20231016,155400,9104574485,2225,2225,2225,2225,0
20231016,155300,9104574485,2225,2225,2225,2225,0
20231016,155200,9104574485,2225,2225,2225,2225,0
20231016,155100,9104574485,2225,2225,2225,2225,33306
20231016,155000,9104574485,2225,2225,2225,2225,0
20231016,154900,9104574485,2225,2225,2225,2225,0
20231016,154800,9104574485,2225,2225,2225,2225,0
20231016,154700,9104574485,2225,2225,2225,2225,0
20231016,154600,9104574485,2225,2225,2225,2225,0
20231016,154500,9104574485,2225,2225,2225,2225,0
20231016,154400,9104574485,2225,2225,2225,2225,0
20231016,154300,9104574485,2225,2225,2225,2225,0
20231016,154200,9104574485,2225,2225,2225,2225,0
20231016,154100,9104574485,2225,2225,2225,2225,0
20231016,154000,9104574485,2225,2225,2225,2225,0
20231016,153900,9104574485,2225,2225,2225,2225,0
20231016,153800,9104574485,2225,2225,2225,2225,0
20231016,153700,9104574485,2225,2225,2225,2225,0
20231016,153600,9104574485,2225,2225,2225,2225,0
20231016,153500,9104574485,2225,2225,2225,2225,0
20231016,153400,9104574485,2225,2225,2225,2225,0
20231016,153300,9104574485,2225,2225,2225,2225,0
20231016,153200,9104574485,2225,2225,2225,2225,0
20231016,153100,9104574485,2225,2225,2225,2225,0
20231016,153000,9104574485,2225,2225,2225,2225,33306
20231016,152900,9030468635,2220,2220,2220,2220,0
20231016,152800,9030468635,2220,2220,2220,2220,0
20231016,152700,9030468635,2220,2220,2220,2220,0
20231016,152600,9030468635,2220,2220,2220,2220,0
20231016,152500,9030468635,2220,2220,2220,2220,0
20231016,152400,9030468635,2220,2220,2220,2220,0
20231016,152300,9030468635,2220,2220,2220,2220,0
20231016,152200,9030468635,2220,2220,2220,2220,0
20231016,152100,9030468635,2220,2220,2220,2220,0
20231016,152000,9030468635,2220,2220,2220,2220,0
20231016,151900,9030468635,2220,2215,2225,2200,27789
20231016,151800,8968911740,2215,2205,2215,2200,9203
20231016,151700,8948602885,2205,2195,2210,2190,22861
20231016,151600,8898435120,2200,2205,2210,2195,11260
20231016,151500,8873625490,2210,2210,2220,2175,27531
20231016,151400,8813235395,2185,2220,2220,2180,34656
20231016,151300,8737222885,2200,2235,2235,2195,22292
20231016,151200,8687914095,2235,2235,2240,2230,7287
20231016,151100,8671631120,2235,2230,2235,2230,3937
20231016,151000,8662851445,2210,2225,2230,2200,38344
20231016,150900,8577839370,2225,2225,2235,2200,58116
20231016,150800,8449312580,2220,2245,2245,2215,68575
20231016,150700,8296501640,2245,2245,2245,2235,3233
20231016,150600,8289257995,2245,2240,2245,2235,12232
20231016,150500,8261853720,2240,2240,2245,2240,3931
20231016,150400,8253042960,2245,2245,2245,2240,9818
20231016,150300,8231006160,2240,2240,2245,2235,6113
20231016,150200,8217309540,2235,2245,2245,2235,6725
20231016,150100,8202272045,2235,2255,2255,2235,13562
20231016,150000,8171814995,2250,2250,2255,2245,19399
20231016,145900,8128248960,2245,2235,2250,2235,5793
20231016,145800,8115263390,2235,2240,2240,2235,434
20231016,145700,8114292450,2240,2235,2240,2235,268
20231016,145600,8113693415,2235,2235,2240,2230,6801
20231016,145500,8098489875,2230,2250,2250,2230,18916
20231016,145400,8056143090,2250,2250,2250,2245,725
20231016,145300,8054514340,2245,2250,2250,2245,1258
20231016,145200,8051685130,2250,2250,2250,2245,9144
20231016,145100,8031155445,2245,2245,2250,2245,4030
20231016,145000,8022107570,2245,2240,2245,2240,723
20231016,144900,8020486970,2245,2245,2245,2240,4892
20231016,144800,8009521005,2245,2245,2250,2240,1862
20231016,144700,8005348255,2245,2245,2250,2240,1652
20231016,144600,8001639960,2245,2240,2245,2240,2926
20231016,144500,7995075320,2240,2240,2245,2240,1627
20231016,144400,7991430795,2240,2240,2240,2240,1282
20231016,144300,7988559115,2245,2240,2245,2235,2887
20231016,144200,7982083875,2235,2240,2245,2235,4820
20231016,144100,7971305760,2240,2230,2240,2230,4395
20231016,144000,7961493855,2235,2240,2240,2230,5108
20231016,143900,7950098960,2235,2235,2235,2230,9633
20231016,143800,7928603395,2235,2250,2250,2235,12094
20231016,143700,7901540490,2245,2240,2245,2240,1195
20231016,143600,7898862945,2245,2255,2255,2240,8137
20231016,143500,7880598085,2260,2255,2260,2250,2204
20231016,143400,7875637300,2250,2255,2255,2250,325
20231016,143300,7874904435,2255,2255,2260,2255,1785
20231016,143200,7870879175,2255,2255,2260,2255,6885
20231016,143100,7855353050,2250,2250,2250,2250,1355
20231016,143000,7852304300,2250,2245,2250,2245,1148
20231016,142900,7849723940,2245,2240,2245,2240,3583
20231016,142800,7841695110,2240,2245,2250,2240,972
20231016,142700,7839517765,2245,2245,2245,2240,1966
20231016,142600,7835111665,2245,2245,2250,2240,1536
20231016,142500,7831670990,2250,2250,2250,2240,513
20231016,142400,7830521785,2250,2240,2250,2240,3503
20231016,142300,7822670050,2235,2240,2240,2235,795
20231016,142200,7820889255,2240,2250,2250,2240,9842
20231016,142100,7798823215,2245,2250,2250,2245,3394
20231016,142000,7791186880,2250,2245,2250,2245,2602
20231016,141900,7785344265,2250,2245,2250,2245,1011
20231016,141800,7783074565,2245,2250,2250,2245,209
20231016,141700,7782604820,2250,2245,2250,2245,3
20231016,141600,7782598080,2245,2245,2250,2245,2197
20231016,141500,7777655740,2245,2245,2245,2240,2399
20231016,141400,7772272700,2245,2245,2245,2245,523
20231016,141300,7771098565,2245,2245,2245,2245,524
20231016,141200,7769922185,2245,2245,2245,2245,100
20231016,141100,7769697685,2250,2245,2250,2245,1101
20231016,141000,7767225885,2245,2245,2250,2245,1408
20231016,140900,7764058420,2250,2250,2250,2250,1
20231016,140800,7764056170,2245,2245,2245,2245,66
20231016,140700,7763908000,2245,2245,2245,2240,740
20231016,140600,7762247635,2240,2250,2255,2230,21009
20231016,140500,7715226710,2250,2245,2250,2245,2251
20231016,140400,7710170685,2250,2245,2250,2240,2343
20231016,140300,7704912465,2245,2250,2250,2245,988
20231016,140200,7702694400,2255,2250,2255,2250,8236
20231016,140100,7684163395,2255,2260,2260,2250,1528
20231016,140000,7680719960,2260,2255,2260,2250,2131
20231016,135900,7675915970,2255,2245,2255,2245,3630
20231016,135800,7667738355,2250,2240,2250,2240,2082
20231016,135700,7663064605,2240,2240,2245,2240,310
20231016,135600,7662370200,2240,2245,2245,2235,1647
20231016,135500,7658683270,2235,2240,2245,2235,2735
20231016,135400,7652569370,2235,2245,2245,2235,717
20231016,135300,7650965325,2240,2245,2245,2240,2449
20231016,135200,7645478460,2245,2245,2245,2245,1402
20231016,135100,7642330970,2245,2235,2245,2235,1015
20231016,135000,7640056230,2245,2240,2245,2240,2151
20231016,134900,7635237685,2235,2230,2235,2230,429
20231016,134800,7634278915,2230,2230,2230,2230,2993
20231016,134700,7627604525,2225,2230,2235,2225,9159
20231016,134600,7607191255,2235,2235,2245,2230,5671
20231016,134500,7594526510,2235,2235,2240,2230,22516
20231016,134400,7544267985,2245,2240,2245,2235,11876
20231016,134300,7517708500,2240,2245,2245,2240,10665
20231016,134200,7493811070,2245,2245,2245,2240,3340
20231016,134100,7486313020,2245,2245,2250,2240,9496
20231016,134000,7464993745,2245,2250,2250,2245,10949
20231016,133900,7440367910,2250,2255,2255,2250,10976
20231016,133800,7415634560,2260,2265,2265,2260,3232
20231016,133700,7408322440,2265,2270,2270,2265,1363
20231016,133600,7405228705,2270,2270,2275,2270,10210
20231016,133500,7382051955,2275,2275,2275,2275,1198
20231016,133400,7379326505,2275,2280,2280,2275,4541
20231016,133300,7368995380,2275,2275,2275,2275,1022
20231016,133200,7366670330,2275,2275,2280,2270,5467
20231016,133100,7354230045,2280,2280,2285,2280,3125
20231016,133000,7347104700,2280,2285,2285,2280,1959
20231016,132900,7342635945,2285,2275,2285,2275,12605
20231016,132800,7313896380,2275,2275,2280,2275,4378
20231016,132700,7303933380,2275,2275,2275,2275,2168
20231016,132600,7299001180,2275,2275,2275,2270,2766
20231016,132500,7292709585,2275,2280,2280,2275,6706
20231016,132400,7277433225,2280,2275,2280,2270,4877
20231016,132300,7266330350,2275,2270,2275,2270,6393
20231016,132200,7251818125,2275,2265,2275,2265,5190
20231016,132100,7240049325,2265,2265,2265,2260,660
20231016,132000,7238554625,2265,2260,2265,2260,341
20231016,131900,7237783910,2260,2260,2265,2260,4295
20231016,131800,7228076210,2260,2265,2265,2260,105
20231016,131700,7227838395,2260,2265,2265,2260,3930
20231016,131600,7218951775,2265,2260,2265,2260,425
20231016,131500,7217989680,2260,2265,2265,2260,3579
20231016,131400,7209893430,2260,2260,2265,2260,6230
20231016,131300,7195787650,2265,2270,2270,2265,1588
20231016,131200,7192189640,2270,2265,2270,2260,2329
20231016,131100,7186914800,2260,2265,2265,2260,756
20231016,131000,7185205700,2265,2260,2265,2260,1914
20231016,130900,7180877055,2265,2260,2265,2260,393
20231016,130800,7179988540,2260,2265,2265,2260,2347
20231016,130700,7174680030,2265,2265,2265,2260,6025
20231016,130600,7161056545,2265,2260,2265,2260,516
20231016,130500,7159888660,2255,2255,2260,2255,1539
20231016,130400,7156412925,2255,2260,2265,2255,2702
20231016,130300,7150304855,2260,2255,2260,2250,4681
20231016,130200,7139733710,2255,2250,2255,2250,1899
20231016,130100,7135460610,2250,2250,2250,2250,962
20231016,130000,7133296110,2250,2255,2255,2250,198
20231016,125900,7132850535,2255,2250,2255,2250,622
20231016,125800,7131450635,2250,2250,2250,2245,2001
20231016,125700,7126953385,2250,2240,2250,2230,28323
20231016,125600,7063662220,2240,2250,2250,2240,8008
20231016,125500,7045681685,2250,2250,2250,2250,683
20231016,125400,7044144935,2250,2245,2250,2245,109
20231016,125300,7043899935,2250,2250,2250,2250,652
20231016,125200,7042432935,2250,2255,2255,2250,10192
20231016,125100,7019459975,2255,2250,2255,2250,6323
20231016,125000,7005230725,2250,2255,2255,2250,1361
20231016,124900,7002161920,2255,2250,2255,2250,2847
20231016,124800,6995741940,2255,2255,2260,2255,920
20231016,124700,6993667055,2255,2260,2260,2255,6756
20231016,124600,6978432205,2255,2260,2260,2255,1132
20231016,124500,6975877385,2260,2260,2260,2260,682
20231016,124400,6974336065,2260,2260,2260,2260,1007
20231016,124300,6972060245,2255,2265,2265,2255,617
20231016,124200,6970663040,2265,2270,2270,2260,3713
20231016,124100,6962265625,2270,2265,2270,2260,2344
20231016,124000,6956953670,2270,2265,2270,2260,1882
20231016,123900,6952683660,2265,2260,2265,2260,5329
20231016,123800,6940628785,2260,2250,2260,2250,9064
20231016,123700,6920191965,2255,2255,2255,2250,1632
20231016,123600,6916512570,2255,2250,2255,2250,1493
20231016,123500,6913149060,2250,2250,2255,2250,226
20231016,123400,6912640465,2255,2255,2255,2250,1329
20231016,123300,6909644170,2255,2255,2260,2250,1635
20231016,123200,6905958740,2255,2255,2260,2255,549
20231016,123100,6904719770,2265,2260,2265,2260,1360
20231016,123000,6901646065,2260,2255,2260,2255,3945
20231016,122900,6892740900,2250,2245,2250,2245,4200
20231016,122800,6883296150,2240,2245,2245,2240,1836
20231016,122700,6879179330,2245,2245,2250,2245,367
20231016,122600,6878354855,2245,2240,2245,2240,3041
20231016,122500,6871539775,2245,2245,2245,2245,15
20231016,122400,6871506100,2245,2250,2250,2245,459
20231016,122300,6870475460,2250,2240,2250,2240,678
20231016,122200,6868952095,2240,2230,2240,2230,4155
20231016,122100,6859648635,2230,2235,2240,2230,4884
20231016,122000,6848734035,2235,2240,2245,2235,2205
20231016,121900,6843799800,2250,2250,2250,2250,299
20231016,121800,6843127050,2250,2245,2250,2240,20486
20231016,121700,6797186795,2245,2245,2245,2245,657
20231016,121600,6795711830,2250,2240,2250,2240,6288
20231016,121500,6781620995,2245,2240,2245,2240,423
20231016,121400,6780673020,2240,2250,2250,2240,2464
20231016,121300,6775145850,2250,2240,2250,2240,678
20231016,121200,6773627110,2240,2255,2255,2240,3800
20231016,121100,6765106510,2255,2255,2255,2250,1592
20231016,121000,6761519715,2255,2245,2255,2245,4410
20231016,120900,6751603345,2245,2240,2250,2235,11971
20231016,120800,6724790895,2245,2240,2245,2235,9687
20231016,120700,6703106600,2240,2250,2250,2240,8640
20231016,120600,6683734395,2250,2260,2260,2250,4679
20231016,120500,6673186335,2255,2255,2260,2250,1708
20231016,120400,6669333940,2255,2250,2255,2245,2495
20231016,120300,6663720235,2250,2245,2250,2245,2446
20231016,120200,6658219190,2250,2245,2250,2240,5540
20231016,120100,6645796160,2250,2250,2255,2245,3191
20231016,120000,6638626545,2250,2265,2265,2245,32927
20231016,115900,6564456145,2260,2260,2265,2260,2116
20231016,115800,6559673735,2260,2265,2265,2260,7255
20231016,115700,6543266855,2265,2265,2275,2260,22920
20231016,115600,6491276215,2265,2275,2280,2265,18154
20231016,115500,6450069645,2275,2270,2280,2270,11059
20231016,115400,6424911205,2275,2280,2280,2270,411
20231016,115300,6423976430,2280,2275,2280,2270,3904
20231016,115200,6415095535,2275,2260,2275,2260,6332
20231016,115100,6400705005,2265,2260,2270,2260,2017
20231016,115000,6396138500,2260,2265,2270,2260,992
20231016,114900,6393894340,2270,2275,2275,2270,1360
20231016,114800,6390806875,2275,2275,2275,2255,5125
20231016,114700,6379218185,2275,2270,2275,2260,9594
20231016,114600,6357468455,2270,2275,2275,2270,8912
20231016,114500,6337237060,2275,2265,2280,2265,3044
20231016,114400,6330333405,2270,2275,2275,2265,6155
20231016,114300,6316373965,2280,2280,2280,2270,2613
20231016,114200,6310416600,2280,2285,2285,2250,30781
20231016,114100,6240801815,2290,2290,2290,2270,21954
20231016,114000,6190789045,2290,2295,2295,2290,486
20231016,113900,6189675040,2295,2295,2295,2280,3527
20231016,113800,6181591830,2285,2290,2295,2285,3057
20231016,113700,6174602915,2295,2285,2295,2285,3186
20231016,113600,6167306745,2285,2295,2295,2285,1787
20231016,113500,6163214940,2295,2295,2295,2285,9547
20231016,113400,6141398210,2295,2290,2295,2290,1543
20231016,113300,6137857170,2290,2295,2295,2290,2696
20231016,113200,6131675350,2290,2290,2295,2290,5429
20231016,113100,6119241285,2290,2290,2290,2285,5894
20231016,113000,6105763065,2290,2285,2295,2285,933
20231016,112900,6103626980,2290,2295,2295,2290,19303
20231016,112800,6059409875,2295,2300,2300,2295,3061
20231016,112700,6052384875,2295,2295,2295,2295,14609
20231016,112600,6018857220,2300,2300,2300,2300,1069
20231016,112500,6016398520,2300,2300,2300,2300,3085
20231016,112400,6009303020,2300,2305,2305,2300,6646
20231016,112300,5994012720,2305,2305,2305,2300,1523
20231016,112200,5990503705,2305,2305,2310,2300,3647
20231016,112100,5982097700,2305,2305,2305,2300,3593
20231016,112000,5973831185,2305,2305,2310,2300,3034
20231016,111900,5966831850,2305,2310,2310,2305,966
20231016,111800,5964603220,2310,2305,2310,2300,806
20231016,111700,5962745500,2305,2305,2310,2305,2406
20231016,111600,5957199190,2305,2305,2305,2305,2203
20231016,111500,5952121275,2300,2295,2300,2295,4028
20231016,111400,5942859875,2300,2290,2300,2290,331
20231016,111300,5942101875,2290,2295,2300,2290,3099
20231016,111200,5934997620,2295,2295,2295,2295,1033
20231016,111100,5932626885,2290,2285,2295,2285,950
20231016,111000,5930451585,2295,2295,2295,2285,563
20231016,110900,5929164000,2295,2300,2300,2280,7959
20231016,110800,5910962015,2295,2295,2300,2290,8156
20231016,110700,5892257170,2295,2295,2295,2290,2678
20231016,110600,5886112860,2295,2300,2300,2295,2090
20231016,110500,5881316155,2300,2300,2305,2300,2231
20231016,110400,5876184830,2305,2310,2315,2300,19150
20231016,110300,5832018655,2310,2310,2310,2305,3361
20231016,110200,5824257370,2310,2310,2315,2310,2556
20231016,110100,5818352975,2315,2310,2315,2310,2489
20231016,110000,5812598130,2305,2300,2315,2300,21349
20231016,105900,5763280205,2300,2305,2305,2300,120
20231016,105800,5763003705,2305,2300,2310,2300,4142
20231016,105700,5753464660,2305,2300,2305,2300,909
20231016,105600,5751373955,2305,2300,2305,2300,8247
20231016,105500,5732402670,2300,2305,2305,2300,9522
20231016,105400,5710461960,2310,2305,2310,2305,9420
20231016,105300,5688746995,2305,2305,2310,2305,1714
20231016,105200,5684795565,2305,2310,2315,2305,10980
20231016,105100,5659430660,2310,2310,2310,2305,5827
20231016,105000,5645989710,2310,2305,2310,2300,8463
20231016,104900,5626446875,2305,2295,2305,2295,10652
20231016,104800,5601963165,2290,2295,2295,2290,5388
20231016,104700,5589624000,2295,2290,2295,2290,570
20231016,104600,5588317600,2295,2280,2295,2280,28883
20231016,104500,5522220940,2275,2280,2285,2275,3572
20231016,104400,5514077665,2280,2280,2285,2280,6800
20231016,104300,5498573655,2280,2280,2280,2280,1552
20231016,104200,5495035095,2285,2285,2285,2285,2005
20231016,104100,5490453670,2285,2285,2285,2280,6022
20231016,104000,5476697050,2290,2290,2290,2285,505
20231016,103900,5475540650,2290,2290,2290,2285,2563
20231016,103800,5469682130,2285,2285,2290,2285,2140
20231016,103700,5464789910,2285,2285,2290,2285,15200
20231016,103600,5430057790,2285,2285,2285,2280,7005
20231016,103500,5414076180,2285,2275,2285,2275,3394
20231016,103400,5406337285,2275,2275,2280,2275,1325
20231016,103300,5403322410,2275,2280,2280,2270,861
20231016,103200,5401363780,2280,2275,2280,2270,2816
20231016,103100,5394959850,2275,2260,2275,2260,11447
20231016,103000,5369038120,2260,2260,2260,2260,1653
20231016,102900,5365302340,2265,2265,2265,2260,2069
20231016,102800,5360621330,2265,2260,2265,2260,447
20231016,102700,5359610600,2260,2260,2265,2260,5254
20231016,102600,5347735765,2260,2260,2265,2255,2424
20231016,102500,5342257570,2255,2250,2260,2245,2178
20231016,102400,5337348140,2250,2255,2255,2245,20332
20231016,102300,5291613855,2255,2255,2260,2250,14457
20231016,102200,5259046880,2255,2255,2260,2255,21405
20231016,102100,5210758445,2255,2260,2260,2255,5204
20231016,102000,5199006765,2260,2255,2260,2255,8401
20231016,101900,5180039320,2255,2260,2260,2255,7346
20231016,101800,5163442630,2260,2260,2265,2255,5564
20231016,101700,5150867990,2260,2265,2265,2260,9160
20231016,101600,5130153380,2265,2270,2270,2260,9182
20231016,101500,5109357740,2270,2275,2280,2270,10652
20231016,101400,5085136360,2280,2285,2285,2280,8075
20231016,101300,5066722940,2285,2285,2285,2280,7112
20231016,101200,5050496405,2285,2280,2285,2280,4564
20231016,101100,5040076635,2280,2280,2285,2270,10243
20231016,101000,5016780415,2275,2290,2290,2275,16580
20231016,100900,4978967900,2290,2285,2290,2285,11817
20231016,100800,4951930535,2285,2280,2285,2275,17471
20231016,100700,4912077430,2280,2275,2280,2270,4678
20231016,100600,4901424285,2275,2275,2275,2270,3716
20231016,100500,4892973190,2275,2270,2280,2270,5196
20231016,100400,4881156270,2275,2265,2275,2265,1989
20231016,100300,4876642485,2265,2265,2270,2260,7143
20231016,100200,4860485345,2265,2275,2275,2265,15241
20231016,100100,4825908325,2275,2270,2275,2270,7788
20231016,100000,4808190900,2275,2275,2280,2270,11953
20231016,095900,4781021935,2275,2275,2275,2270,23567
20231016,095800,4727454255,2270,2260,2275,2260,13020
20231016,095700,4697945590,2265,2265,2275,2255,30083
20231016,095600,4629962220,2265,2265,2270,2265,7009
20231016,095500,4614081170,2265,2270,2270,2250,24980
20231016,095400,4557659870,2270,2270,2275,2270,3623
20231016,095300,4549430335,2280,2275,2280,2265,10144
20231016,095200,4526332165,2275,2285,2285,2275,4243
20231016,095100,4516672895,2285,2270,2285,2270,10936
20231016,095000,4491810105,2270,2280,2285,2260,24518
20231016,094900,4436102345,2280,2285,2285,2280,8634
20231016,094800,4416383620,2285,2290,2290,2270,14616
20231016,094700,4383044430,2290,2295,2300,2265,59680
20231016,094600,4247002015,2305,2305,2310,2295,48773
20231016,094500,4134707165,2305,2305,2315,2305,37981
20231016,094400,4047033030,2310,2320,2340,2310,81380
20231016,094300,3857553800,2315,2310,2320,2305,13649
20231016,094200,3825988080,2305,2315,2320,2300,38859
20231016,094100,3736377245,2315,2325,2330,2310,20877
20231016,094000,3687953380,2325,2350,2350,2325,52858
20231016,093900,3564467065,2350,2330,2355,2330,94951
20231016,093800,3341857410,2330,2335,2340,2320,43042
20231016,093700,3241659800,2330,2305,2335,2295,69886
20231016,093600,3079913795,2310,2335,2350,2300,91383
20231016,093500,2867798035,2340,2350,2350,2305,141651
20231016,093400,2537222130,2345,2340,2350,2285,129798
20231016,093300,2235676545,2340,2360,2395,2335,160223
20231016,093200,1858785555,2360,2280,2365,2270,124046
20231016,093100,1571303485,2270,2255,2280,2255,75020
20231016,093000,1401374700,2255,2255,2255,2250,8420
20231016,092900,1382390860,2250,2260,2265,2250,25569
20231016,092800,1324739110,2260,2270,2270,2260,20077
20231016,092700,1279324905,2270,2250,2270,2250,37476
20231016,092600,1194456390,2255,2275,2275,2250,40662
20231016,092500,1102380675,2270,2250,2275,2250,30952
20231016,092400,1032455500,2250,2235,2250,2230,40467
20231016,092300,941805700,2235,2230,2235,2225,3102
20231016,092200,934883385,2230,2220,2235,2220,20892
20231016,092100,888355035,2220,2210,2225,2210,9006
20231016,092000,868395875,2210,2190,2210,2190,10144
20231016,091900,846097585,2190,2200,2200,2175,16417
20231016,091800,810250710,2200,2200,2200,2190,8063
20231016,091700,792566530,2200,2195,2205,2190,11272
20231016,091600,767767230,2195,2185,2195,2185,8003
20231016,091500,750233960,2185,2185,2185,2180,3693
20231016,091400,742166970,2180,2175,2185,2170,7199
20231016,091300,726494640,2175,2180,2180,2170,3128
20231016,091200,719691210,2180,2170,2180,2160,20859
20231016,091100,674459780,2165,2170,2170,2165,1985
20231016,091000,670160755,2165,2170,2170,2165,11053
20231016,090900,646227305,2170,2160,2170,2160,9664
20231016,090800,625322400,2160,2160,2170,2160,8620
20231016,090700,606677490,2160,2170,2170,2160,5156
20231016,090600,595524640,2170,2150,2170,2150,20063
20231016,090500,552153120,2155,2145,2155,2135,45356
20231016,090400,454754080,2150,2155,2160,2145,25540
20231016,090300,399853190,2155,2160,2165,2150,19568
20231016,090200,357693190,2160,2165,2170,2155,20803
20231016,090100,312813415,2170,2170,2185,2160,60101
20231016,090000,182709635,2165,2185,2190,2165,83395