stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231011,185200,1438753680,2225,2225,2225,2225,12692
20231011,185100,1438753680,2225,2225,2225,2225,0
20231011,185000,1438753680,2225,2225,2225,2225,0
20231011,184900,1438753680,2225,2225,2225,2225,0
20231011,184800,1438753680,2225,2225,2225,2225,0
20231011,184700,1438753680,2225,2225,2225,2225,0
20231011,184600,1438753680,2225,2225,2225,2225,0
20231011,184500,1438753680,2225,2225,2225,2225,0
20231011,184400,1438753680,2225,2225,2225,2225,0
20231011,184300,1438753680,2225,2225,2225,2225,0
20231011,184200,1438753680,2225,2225,2225,2225,0
20231011,184100,1438753680,2225,2225,2225,2225,0
20231011,184000,1438753680,2225,2225,2225,2225,0
20231011,183900,1438753680,2225,2225,2225,2225,0
20231011,183800,1438753680,2225,2225,2225,2225,0
20231011,183700,1438753680,2225,2225,2225,2225,0
20231011,183600,1438753680,2225,2225,2225,2225,0
20231011,183500,1438753680,2225,2225,2225,2225,0
20231011,183400,1438753680,2225,2225,2225,2225,0
20231011,183300,1438753680,2225,2225,2225,2225,0
20231011,183200,1438753680,2225,2225,2225,2225,0
20231011,183100,1438753680,2225,2225,2225,2225,0
20231011,183000,1438753680,2225,2225,2225,2225,0
20231011,182900,1438753680,2225,2225,2225,2225,0
20231011,182800,1438753680,2225,2225,2225,2225,0
20231011,182700,1438753680,2225,2225,2225,2225,0
20231011,182600,1438753680,2225,2225,2225,2225,0
20231011,182500,1438753680,2225,2225,2225,2225,0
20231011,182400,1438753680,2225,2225,2225,2225,0
20231011,182300,1438753680,2225,2225,2225,2225,0
20231011,182200,1438753680,2225,2225,2225,2225,12692
20231011,182100,1438753680,2225,2225,2225,2225,0
20231011,182000,1438753680,2225,2225,2225,2225,0
20231011,181900,1438753680,2225,2225,2225,2225,0
20231011,181800,1438753680,2225,2225,2225,2225,0
20231011,181700,1438753680,2225,2225,2225,2225,0
20231011,181600,1438753680,2225,2225,2225,2225,0
20231011,181500,1438753680,2225,2225,2225,2225,0
20231011,181400,1438753680,2225,2225,2225,2225,0
20231011,181300,1438753680,2225,2225,2225,2225,0
20231011,181200,1438753680,2225,2225,2225,2225,0
20231011,181100,1438753680,2225,2225,2225,2225,0
20231011,181000,1438753680,2225,2225,2225,2225,0
20231011,180900,1438753680,2225,2225,2225,2225,0
20231011,180800,1438753680,2225,2225,2225,2225,0
20231011,180700,1438753680,2225,2225,2225,2225,0
20231011,180600,1438753680,2225,2225,2225,2225,0
20231011,180500,1438753680,2225,2225,2225,2225,0
20231011,180400,1438753680,2225,2225,2225,2225,0
20231011,180300,1438753680,2225,2225,2225,2225,0
20231011,180200,1438753680,2225,2225,2225,2225,0
20231011,180100,1438753680,2225,2225,2225,2225,0
20231011,180000,1438753680,2225,2225,2225,2225,0
20231011,175900,1438753680,2225,2225,2225,2225,0
20231011,175800,1438753680,2225,2225,2225,2225,0
20231011,175700,1438753680,2225,2225,2225,2225,0
20231011,175600,1438753680,2225,2225,2225,2225,0
20231011,175500,1438753680,2225,2225,2225,2225,0
20231011,175400,1438753680,2225,2225,2225,2225,0
20231011,175300,1438753680,2225,2225,2225,2225,0
20231011,175200,1438753680,2225,2225,2225,2225,12692
20231011,175100,1438753680,2225,2225,2225,2225,0
20231011,175000,1438753680,2225,2225,2225,2225,0
20231011,174900,1438753680,2225,2225,2225,2225,0
20231011,174800,1438753680,2225,2225,2225,2225,0
20231011,174700,1438753680,2225,2225,2225,2225,0
20231011,174600,1438753680,2225,2225,2225,2225,0
20231011,174500,1438753680,2225,2225,2225,2225,0
20231011,174400,1438753680,2225,2225,2225,2225,0
20231011,174300,1438753680,2225,2225,2225,2225,0
20231011,174200,1438753680,2225,2225,2225,2225,0
20231011,174100,1438753680,2225,2225,2225,2225,0
20231011,174000,1438753680,2225,2225,2225,2225,0
20231011,173900,1438753680,2225,2225,2225,2225,0
20231011,173800,1438753680,2225,2225,2225,2225,0
20231011,173700,1438753680,2225,2225,2225,2225,0
20231011,173600,1438753680,2225,2225,2225,2225,0
20231011,173500,1438753680,2225,2225,2225,2225,0
20231011,173400,1438753680,2225,2225,2225,2225,0
20231011,173300,1438753680,2225,2225,2225,2225,0
20231011,173200,1438753680,2225,2225,2225,2225,0
20231011,173100,1438753680,2225,2225,2225,2225,0
20231011,173000,1438753680,2225,2225,2225,2225,0
20231011,172900,1438753680,2225,2225,2225,2225,0
20231011,172800,1438753680,2225,2225,2225,2225,0
20231011,172700,1438753680,2225,2225,2225,2225,0
20231011,172600,1438753680,2225,2225,2225,2225,0
20231011,172500,1438753680,2225,2225,2225,2225,0
20231011,172400,1438753680,2225,2225,2225,2225,0
20231011,172300,1438753680,2225,2225,2225,2225,0
20231011,172200,1438753680,2225,2225,2225,2225,12692
20231011,172100,1438753680,2225,2225,2225,2225,0
20231011,172000,1438753680,2225,2225,2225,2225,0
20231011,171900,1438753680,2225,2225,2225,2225,0
20231011,171800,1438753680,2225,2225,2225,2225,0
20231011,171700,1438753680,2225,2225,2225,2225,0
20231011,171600,1438753680,2225,2225,2225,2225,0
20231011,171500,1438753680,2225,2225,2225,2225,0
20231011,171400,1438753680,2225,2225,2225,2225,0
20231011,171300,1438753680,2225,2225,2225,2225,0
20231011,171200,1438753680,2225,2225,2225,2225,0
20231011,171100,1438753680,2225,2225,2225,2225,0
20231011,171000,1438753680,2225,2225,2225,2225,0
20231011,170900,1438753680,2225,2225,2225,2225,0
20231011,170800,1438753680,2225,2225,2225,2225,0
20231011,170700,1438753680,2225,2225,2225,2225,0
20231011,170600,1438753680,2225,2225,2225,2225,0
20231011,170500,1438753680,2225,2225,2225,2225,0
20231011,170400,1438753680,2225,2225,2225,2225,0
20231011,170300,1438753680,2225,2225,2225,2225,0
20231011,170200,1438753680,2225,2225,2225,2225,0
20231011,170100,1438753680,2225,2225,2225,2225,0
20231011,170000,1438753680,2225,2225,2225,2225,0
20231011,165900,1438753680,2225,2225,2225,2225,0
20231011,165800,1438753680,2225,2225,2225,2225,0
20231011,165700,1438753680,2225,2225,2225,2225,0
20231011,165600,1438753680,2225,2225,2225,2225,0
20231011,165500,1438753680,2225,2225,2225,2225,0
20231011,165400,1438753680,2225,2225,2225,2225,0
20231011,165300,1438753680,2225,2225,2225,2225,0
20231011,165200,1438753680,2225,2225,2225,2225,12692
20231011,165100,1438753680,2225,2225,2225,2225,0
20231011,165000,1438753680,2225,2225,2225,2225,0
20231011,164900,1438753680,2225,2225,2225,2225,0
20231011,164800,1438753680,2225,2225,2225,2225,0
20231011,164700,1438753680,2225,2225,2225,2225,0
20231011,164600,1438753680,2225,2225,2225,2225,0
20231011,164500,1438753680,2225,2225,2225,2225,0
20231011,164400,1438753680,2225,2225,2225,2225,0
20231011,164300,1438753680,2225,2225,2225,2225,0
20231011,164200,1438753680,2225,2225,2225,2225,0
20231011,164100,1438753680,2225,2225,2225,2225,0
20231011,164000,1438753680,2225,2225,2225,2225,0
20231011,163900,1438753680,2225,2225,2225,2225,0
20231011,163800,1438753680,2225,2225,2225,2225,0
20231011,163700,1438753680,2225,2225,2225,2225,0
20231011,163600,1438753680,2225,2225,2225,2225,0
20231011,163500,1438753680,2225,2225,2225,2225,0
20231011,163400,1438753680,2225,2225,2225,2225,0
20231011,163300,1438753680,2225,2225,2225,2225,0
20231011,163200,1438753680,2225,2225,2225,2225,0
20231011,163100,1438753680,2225,2225,2225,2225,0
20231011,163000,1438753680,2225,2225,2225,2225,0
20231011,162900,1438753680,2225,2225,2225,2225,0
20231011,162800,1438753680,2225,2225,2225,2225,0
20231011,162700,1438753680,2225,2225,2225,2225,0
20231011,162600,1438753680,2225,2225,2225,2225,0
20231011,162500,1438753680,2225,2225,2225,2225,0
20231011,162400,1438753680,2225,2225,2225,2225,0
20231011,162300,1438753680,2225,2225,2225,2225,0
20231011,162200,1438753680,2225,2225,2225,2225,12692
20231011,162100,1438753680,2225,2225,2225,2225,0
20231011,162000,1438753680,2225,2225,2225,2225,0
20231011,161900,1438753680,2225,2225,2225,2225,0
20231011,161800,1438753680,2225,2225,2225,2225,0
20231011,161700,1438753680,2225,2225,2225,2225,0
20231011,161600,1438753680,2225,2225,2225,2225,0
20231011,161500,1438753680,2225,2225,2225,2225,0
20231011,161400,1438753680,2225,2225,2225,2225,0
20231011,161300,1438753680,2225,2225,2225,2225,0
20231011,161200,1438753680,2225,2225,2225,2225,0
20231011,161100,1438753680,2225,2225,2225,2225,0
20231011,161000,1438753680,2225,2225,2225,2225,0
20231011,160900,1438753680,2225,2225,2225,2225,0
20231011,160800,1438753680,2225,2225,2225,2225,0
20231011,160700,1438753680,2225,2225,2225,2225,0
20231011,160600,1438753680,2225,2225,2225,2225,0
20231011,160500,1438753680,2225,2225,2225,2225,0
20231011,160400,1438753680,2225,2225,2225,2225,0
20231011,160300,1438753680,2225,2225,2225,2225,0
20231011,160200,1438753680,2225,2225,2225,2225,0
20231011,160100,1438753680,2225,2225,2225,2225,0
20231011,160000,1438753680,2225,2225,2225,2225,0
20231011,155900,1438753680,2225,2225,2225,2225,0
20231011,155800,1438753680,2225,2225,2225,2225,0
20231011,155700,1438753680,2225,2225,2225,2225,0
20231011,155600,1438753680,2225,2225,2225,2225,0
20231011,155500,1438753680,2225,2225,2225,2225,0
20231011,155400,1438753680,2225,2225,2225,2225,0
20231011,155300,1438753680,2225,2225,2225,2225,0
20231011,155200,1438753680,2225,2225,2225,2225,12692
20231011,155100,1438753680,2225,2225,2225,2225,0
20231011,155000,1438753680,2225,2225,2225,2225,0
20231011,154900,1438753680,2225,2225,2225,2225,0
20231011,154800,1438753680,2225,2225,2225,2225,0
20231011,154700,1438753680,2225,2225,2225,2225,0
20231011,154600,1438753680,2225,2225,2225,2225,0
20231011,154500,1438753680,2225,2225,2225,2225,0
20231011,154400,1438753680,2225,2225,2225,2225,0
20231011,154300,1438753680,2225,2225,2225,2225,0
20231011,154200,1438753680,2225,2225,2225,2225,0
20231011,154100,1438753680,2225,2225,2225,2225,0
20231011,154000,1438753680,2225,2225,2225,2225,0
20231011,153900,1438753680,2225,2225,2225,2225,0
20231011,153800,1438753680,2225,2225,2225,2225,0
20231011,153700,1438753680,2225,2225,2225,2225,0
20231011,153600,1438753680,2225,2225,2225,2225,0
20231011,153500,1438753680,2225,2225,2225,2225,0
20231011,153400,1438753680,2225,2225,2225,2225,0
20231011,153300,1438753680,2225,2225,2225,2225,0
20231011,153200,1438753680,2225,2225,2225,2225,0
20231011,153100,1438753680,2225,2225,2225,2225,0
20231011,153000,1438753680,2225,2225,2225,2225,12692
20231011,152900,1410513980,2235,2235,2235,2235,0
20231011,152800,1410513980,2235,2235,2235,2235,0
20231011,152700,1410513980,2235,2235,2235,2235,0
20231011,152600,1410513980,2235,2235,2235,2235,0
20231011,152500,1410513980,2235,2235,2235,2235,0
20231011,152400,1410513980,2235,2235,2235,2235,0
20231011,152300,1410513980,2235,2235,2235,2235,0
20231011,152200,1410513980,2235,2235,2235,2235,0
20231011,152100,1410513980,2235,2235,2235,2235,0
20231011,152000,1410513980,2235,2235,2235,2235,0
20231011,151900,1410513980,2235,2220,2235,2220,2002
20231011,151800,1406057525,2230,2225,2230,2220,991
20231011,151700,1403855995,2240,2220,2240,2220,7497
20231011,151600,1387205820,2220,2220,2220,2220,2550
20231011,151500,1381544820,2220,2220,2220,2220,4647
20231011,151400,1371228480,2220,2220,2220,2210,3
20231011,151300,1371221830,2210,2215,2220,2210,17572
20231011,151200,1332304745,2210,2210,2210,2210,300
20231011,151100,1331641745,2215,2215,2215,2210,111
20231011,151000,1331396380,2215,2220,2220,2205,22030
20231011,150900,1282716760,2220,2230,2230,2220,15490
20231011,150800,1248309365,2225,2230,2230,2225,715
20231011,150700,1246717890,2225,2225,2225,2225,0
20231011,150600,1246717890,2225,2230,2230,2225,1291
20231011,150500,1243841465,2230,2230,2230,2230,100
20231011,150400,1243618465,2230,2230,2230,2230,4500
20231011,150300,1233583465,2235,2235,2235,2235,0
20231011,150200,1233583465,2235,2235,2235,2235,0
20231011,150100,1233583465,2235,2235,2235,2235,200
20231011,150000,1233136465,2235,2235,2235,2235,800
20231011,145900,1231348465,2240,2240,2240,2240,0
20231011,145800,1231348465,2240,2240,2240,2240,0
20231011,145700,1231348465,2240,2235,2240,2235,400
20231011,145600,1230453555,2235,2230,2235,2230,1700
20231011,145500,1226659330,2225,2225,2225,2225,23
20231011,145400,1226608155,2230,2225,2230,2225,624
20231011,145300,1225219745,2225,2235,2235,2225,6137
20231011,145200,1211553080,2235,2235,2235,2235,3000
20231011,145100,1204848080,2235,2235,2240,2235,804
20231011,145000,1203051120,2235,2245,2245,2235,6003
20231011,144900,1189618165,2240,2240,2240,2240,5853
20231011,144800,1176507445,2235,2235,2235,2235,0
20231011,144700,1176507445,2235,2235,2235,2235,0
20231011,144600,1176507445,2235,2230,2235,2225,19416
20231011,144500,1133168705,2225,2225,2225,2225,983
20231011,144400,1130981530,2230,2230,2230,2230,752
20231011,144300,1129304570,2230,2230,2230,2230,2000
20231011,144200,1124844570,2225,2225,2225,2225,5
20231011,144100,1124833445,2225,2225,2225,2225,0
20231011,144000,1124833445,2225,2225,2225,2225,2
20231011,143900,1124828995,2225,2225,2225,2225,1577
20231011,143800,1121320170,2230,2230,2230,2230,3117
20231011,143700,1114369260,2230,2230,2230,2230,1052
20231011,143600,1112023300,2230,2230,2230,2230,837
20231011,143500,1110156790,2230,2230,2230,2230,832
20231011,143400,1108301430,2230,2230,2230,2230,1
20231011,143300,1108299200,2230,2235,2235,2230,2704
20231011,143200,1102268125,2240,2240,2245,2235,8730
20231011,143100,1082733425,2240,2240,2240,2240,0
20231011,143000,1082733425,2240,2240,2240,2240,0
20231011,142900,1082733425,2240,2240,2240,2240,0
20231011,142800,1082733425,2240,2245,2245,2240,697
20231011,142700,1081168670,2245,2245,2245,2245,55
20231011,142600,1081045195,2240,2240,2240,2240,10
20231011,142500,1081022795,2240,2240,2240,2240,0
20231011,142400,1081022795,2240,2240,2240,2240,126
20231011,142300,1080740555,2245,2245,2245,2245,0
20231011,142200,1080740555,2245,2245,2245,2245,0
20231011,142100,1080740555,2245,2245,2245,2245,500
20231011,142000,1079618055,2245,2245,2245,2245,3
20231011,141900,1079611320,2245,2245,2245,2245,0
20231011,141800,1079611320,2245,2240,2245,2240,4
20231011,141700,1079602355,2245,2245,2245,2245,0
20231011,141600,1079602355,2245,2245,2245,2245,50
20231011,141500,1079490105,2245,2245,2245,2245,0
20231011,141400,1079490105,2245,2240,2245,2240,216
20231011,141300,1079006260,2240,2240,2240,2240,31
20231011,141200,1078936820,2240,2240,2240,2240,0
20231011,141100,1078936820,2240,2240,2240,2240,0
20231011,141000,1078936820,2240,2240,2240,2240,379
20231011,140900,1078087860,2240,2240,2240,2240,57
20231011,140800,1077960180,2240,2240,2240,2240,17
20231011,140700,1077922100,2240,2240,2240,2240,0
20231011,140600,1077922100,2240,2240,2240,2240,0
20231011,140500,1077922100,2240,2240,2240,2240,3
20231011,140400,1077915380,2240,2240,2240,2240,4
20231011,140300,1077906420,2235,2235,2235,2235,0
20231011,140200,1077906420,2235,2240,2240,2235,1477
20231011,140100,1074604035,2245,2245,2245,2245,0
20231011,140000,1074604035,2245,2245,2245,2245,0
20231011,135900,1074604035,2245,2245,2245,2245,0
20231011,135800,1074604035,2245,2245,2245,2245,10
20231011,135700,1074581585,2245,2245,2245,2245,0
20231011,135600,1074581585,2245,2245,2245,2245,5
20231011,135500,1074570360,2235,2235,2235,2235,0
20231011,135400,1074570360,2235,2240,2240,2235,711
20231011,135300,1072981250,2240,2240,2240,2240,95
20231011,135200,1072768450,2240,2240,2240,2240,170
20231011,135100,1072387650,2240,2240,2240,2240,1315
20231011,135000,1069442050,2240,2240,2240,2240,100
20231011,134900,1069218050,2240,2240,2240,2240,1
20231011,134800,1069215810,2235,2230,2235,2230,1247
20231011,134700,1066428775,2230,2235,2235,2230,4686
20231011,134600,1055973995,2235,2235,2235,2235,1035
20231011,134500,1053660770,2230,2230,2230,2230,0
20231011,134400,1053660770,2230,2230,2235,2230,207
20231011,134300,1053199150,2230,2230,2230,2230,457
20231011,134200,1052180040,2230,2230,2230,2230,5
20231011,134100,1052168890,2230,2230,2230,2230,107
20231011,134000,1051930280,2230,2230,2230,2230,50
20231011,133900,1051818780,2230,2230,2230,2230,0
20231011,133800,1051818780,2230,2230,2230,2230,10
20231011,133700,1051796480,2230,2230,2230,2230,67
20231011,133600,1051647070,2230,2230,2230,2230,45
20231011,133500,1051546720,2230,2230,2230,2230,0
20231011,133400,1051546720,2230,2230,2230,2230,89
20231011,133300,1051348250,2230,2230,2230,2230,11
20231011,133200,1051323720,2230,2230,2230,2230,0
20231011,133100,1051323720,2230,2220,2230,2220,5871
20231011,133000,1038290090,2220,2230,2230,2220,14012
20231011,132900,1007146480,2225,2230,2230,2225,4552
20231011,132800,997003895,2230,2235,2235,2230,9462
20231011,132700,975903620,2235,2240,2240,2235,5103
20231011,132600,964498410,2230,2230,2230,2230,0
20231011,132500,964498410,2230,2230,2230,2230,0
20231011,132400,964498410,2230,2230,2230,2230,0
20231011,132300,964498410,2230,2240,2240,2230,7164
20231011,132200,948480070,2240,2240,2240,2240,0
20231011,132100,948480070,2240,2240,2240,2240,414
20231011,132000,947552710,2245,2245,2245,2245,0
20231011,131900,947552710,2245,2245,2245,2245,0
20231011,131800,947552710,2245,2245,2245,2240,405
20231011,131700,946645500,2235,2235,2235,2235,0
20231011,131600,946645500,2235,2235,2235,2235,0
20231011,131500,946645500,2235,2235,2235,2235,198
20231011,131400,946202970,2240,2240,2240,2240,3403
20231011,131300,938580250,2240,2240,2240,2240,100
20231011,131200,938356250,2240,2240,2240,2240,245
20231011,131100,937807450,2235,2235,2235,2235,0
20231011,131000,937807450,2235,2235,2235,2235,1
20231011,130900,937805215,2240,2240,2240,2240,0
20231011,130800,937805215,2240,2240,2240,2240,0
20231011,130700,937805215,2240,2240,2240,2240,45
20231011,130600,937704415,2240,2240,2240,2240,0
20231011,130500,937704415,2240,2240,2240,2240,0
20231011,130400,937704415,2240,2240,2240,2240,204
20231011,130300,937247455,2240,2240,2240,2240,0
20231011,130200,937247455,2240,2240,2240,2240,210
20231011,130100,936777055,2235,2235,2235,2235,2373
20231011,130000,931473400,2235,2235,2235,2235,0
20231011,125900,931473400,2235,2235,2235,2235,0
20231011,125800,931473400,2235,2235,2235,2235,0
20231011,125700,931473400,2235,2235,2235,2235,0
20231011,125600,931473400,2235,2235,2235,2235,700
20231011,125500,929908900,2240,2240,2240,2240,3
20231011,125400,929902180,2240,2240,2240,2240,500
20231011,125300,928782180,2240,2240,2240,2240,1
20231011,125200,928779940,2235,2235,2235,2235,0
20231011,125100,928779940,2235,2235,2235,2235,1650
20231011,125000,925092190,2235,2235,2235,2235,0
20231011,124900,925092190,2235,2235,2235,2235,1690
20231011,124800,921315040,2235,2235,2235,2235,0
20231011,124700,921315040,2235,2235,2235,2235,2118
20231011,124600,916581310,2235,2235,2235,2235,5
20231011,124500,916570135,2240,2240,2240,2240,0
20231011,124400,916570135,2240,2240,2240,2240,0
20231011,124300,916570135,2240,2240,2240,2240,500
20231011,124200,915450135,2235,2235,2235,2235,0
20231011,124100,915450135,2235,2240,2240,2235,200
20231011,124000,915003110,2240,2240,2240,2240,35
20231011,123900,914924710,2240,2240,2240,2240,550
20231011,123800,913692710,2235,2235,2235,2235,60
20231011,123700,913558610,2240,2240,2240,2240,400
20231011,123600,912662610,2235,2235,2235,2235,2377
20231011,123500,907350015,2235,2235,2235,2235,2049
20231011,123400,902770500,2235,2235,2235,2235,30
20231011,123300,902703450,2235,2235,2235,2235,0
20231011,123200,902703450,2235,2235,2235,2235,500
20231011,123100,901585950,2235,2230,2235,2230,201
20231011,123000,901137715,2230,2230,2230,2230,2112
20231011,122900,896427955,2230,2230,2230,2230,5000
20231011,122800,885277955,2235,2235,2235,2235,4127
20231011,122700,876054110,2235,2240,2240,2235,17004
20231011,122600,837974650,2245,2245,2245,2245,1750
20231011,122500,834045900,2245,2245,2245,2245,70
20231011,122400,833888750,2245,2245,2245,2245,0
20231011,122300,833888750,2245,2245,2245,2245,305
20231011,122200,833204025,2245,2245,2245,2245,45
20231011,122100,833103000,2250,2250,2250,2250,7
20231011,122000,833087250,2245,2245,2245,2245,200
20231011,121900,832638250,2245,2245,2245,2245,57
20231011,121800,832510285,2250,2250,2250,2250,1
20231011,121700,832508035,2250,2250,2250,2250,3
20231011,121600,832501285,2250,2250,2250,2250,0
20231011,121500,832501285,2250,2245,2250,2245,1600
20231011,121400,828901290,2245,2250,2250,2245,458
20231011,121300,827873060,2255,2255,2255,2255,0
20231011,121200,827873060,2255,2255,2255,2255,1
20231011,121100,827870805,2245,2245,2245,2245,0
20231011,121000,827870805,2245,2245,2245,2245,0
20231011,120900,827870805,2245,2245,2245,2245,0
20231011,120800,827870805,2245,2245,2245,2245,0
20231011,120700,827870805,2245,2245,2245,2245,0
20231011,120600,827870805,2245,2250,2250,2245,1757
20231011,120500,823925510,2260,2260,2260,2260,66
20231011,120400,823776350,2260,2260,2260,2260,470
20231011,120300,822714150,2250,2250,2250,2250,0
20231011,120200,822714150,2250,2250,2250,2250,0
20231011,120100,822714150,2250,2250,2250,2250,3131
20231011,120000,815669400,2250,2250,2250,2250,0
20231011,115900,815669400,2250,2245,2250,2245,16217
20231011,115800,779187235,2245,2245,2245,2245,102
20231011,115700,778958245,2245,2245,2245,2245,0
20231011,115600,778958245,2245,2245,2245,2245,0
20231011,115500,778958245,2245,2245,2245,2245,0
20231011,115400,778958245,2245,2245,2245,2245,0
20231011,115300,778958245,2245,2245,2245,2245,1
20231011,115200,778956000,2240,2240,2240,2240,0
20231011,115100,778956000,2240,2240,2240,2240,0
20231011,115000,778956000,2240,2240,2240,2240,0
20231011,114900,778956000,2240,2240,2240,2240,0
20231011,114800,778956000,2240,2240,2240,2240,23
20231011,114700,778904480,2240,2240,2240,2240,0
20231011,114600,778904480,2240,2240,2240,2240,0
20231011,114500,778904480,2240,2240,2240,2240,200
20231011,114400,778456480,2245,2245,2245,2245,1610
20231011,114300,774842030,2245,2245,2245,2245,5
20231011,114200,774830805,2245,2245,2245,2245,1
20231011,114100,774828560,2245,2245,2245,2245,0
20231011,114000,774828560,2245,2245,2245,2245,0
20231011,113900,774828560,2245,2245,2245,2245,0
20231011,113800,774828560,2245,2245,2245,2245,123
20231011,113700,774552425,2245,2245,2245,2245,1109
20231011,113600,772062720,2240,2240,2240,2240,1
20231011,113500,772060480,2250,2250,2250,2250,0
20231011,113400,772060480,2250,2250,2250,2250,18
20231011,113300,772019980,2245,2245,2245,2245,1
20231011,113200,772017735,2245,2245,2245,2245,0
20231011,113100,772017735,2245,2245,2245,2245,231
20231011,113000,771499140,2245,2245,2245,2245,287
20231011,112900,770854825,2245,2245,2245,2245,930
20231011,112800,768766975,2240,2240,2240,2240,1000
20231011,112700,766526975,2245,2245,2245,2245,0
20231011,112600,766526975,2245,2245,2245,2245,480
20231011,112500,765449375,2240,2245,2245,2240,51
20231011,112400,765335130,2245,2245,2245,2245,31
20231011,112300,765265535,2245,2245,2245,2245,1200
20231011,112200,762571535,2250,2250,2250,2250,0
20231011,112100,762571535,2250,2240,2250,2240,3
20231011,112000,762564800,2245,2245,2245,2245,0
20231011,111900,762564800,2245,2245,2245,2245,2601
20231011,111800,756725555,2250,2250,2250,2250,100
20231011,111700,756500555,2250,2250,2250,2250,181
20231011,111600,756093305,2250,2250,2250,2250,0
20231011,111500,756093305,2250,2250,2250,2250,50
20231011,111400,755980805,2260,2260,2260,2260,0
20231011,111300,755980805,2260,2260,2260,2260,0
20231011,111200,755980805,2260,2260,2260,2260,130
20231011,111100,755687005,2260,2260,2260,2260,10
20231011,111000,755664405,2260,2260,2260,2260,0
20231011,110900,755664405,2260,2260,2260,2260,2078
20231011,110800,750968125,2260,2260,2260,2260,0
20231011,110700,750968125,2260,2260,2260,2260,0
20231011,110600,750968125,2260,2250,2260,2250,401
20231011,110500,750065865,2250,2260,2260,2250,590
20231011,110400,748735860,2260,2260,2265,2260,320
20231011,110300,748012380,2265,2250,2265,2245,1550
20231011,110200,744524875,2255,2250,2255,2250,907
20231011,110100,742479945,2255,2250,2255,2250,353
20231011,110000,741685665,2250,2255,2255,2250,207
20231011,105900,741219645,2255,2245,2255,2220,30122
20231011,105800,674177460,2240,2270,2270,2225,49853
20231011,105700,562829640,2270,2275,2275,2230,40220
20231011,105600,472381845,2280,2280,2280,2280,0
20231011,105500,472381845,2280,2280,2285,2280,3388
20231011,105400,464657010,2285,2285,2285,2285,89
20231011,105300,464453645,2280,2280,2285,2280,443
20231011,105200,463443595,2270,2270,2270,2270,1000
20231011,105100,461173595,2275,2275,2275,2265,65300
20231011,105000,313250425,2285,2285,2285,2285,0
20231011,104900,313250425,2285,2285,2285,2285,151
20231011,104800,312905390,2285,2280,2285,2280,1173
20231011,104700,310225495,2270,2270,2270,2270,0
20231011,104600,310225495,2270,2280,2280,2270,13080
20231011,104500,280503095,2280,2280,2280,2280,20
20231011,104400,280457495,2270,2270,2270,2270,150
20231011,104300,280116995,2270,2270,2270,2270,2000
20231011,104200,275576995,2265,2270,2270,2265,6841
20231011,104100,260077130,2265,2270,2270,2265,3785
20231011,104000,251485680,2265,2265,2265,2265,7151
20231011,103900,235288665,2265,2265,2265,2265,0
20231011,103800,235288665,2265,2265,2265,2265,0
20231011,103700,235288665,2265,2270,2270,2265,1815
20231011,103600,231171115,2270,2270,2270,2270,0
20231011,103500,231171115,2270,2280,2280,2270,9059
20231011,103400,210592790,2280,2275,2280,2275,3011
20231011,103300,203742435,2280,2275,2280,2275,2042
20231011,103200,199088205,2275,2280,2280,2275,86
20231011,103100,198892375,2285,2285,2285,2285,2341
20231011,103000,193543190,2285,2285,2285,2285,356
20231011,102900,192729730,2285,2280,2285,2275,6160
20231011,102800,178678940,2280,2280,2280,2280,47
20231011,102700,178571780,2280,2280,2280,2275,1770
20231011,102600,174537955,2270,2270,2270,2270,1644
20231011,102500,170806075,2265,2265,2265,2265,637
20231011,102400,169363270,2270,2270,2270,2270,0
20231011,102300,169363270,2270,2270,2270,2270,1002
20231011,102200,167088730,2270,2270,2280,2270,3750
20231011,102100,158575520,2270,2270,2270,2270,400
20231011,102000,157667520,2270,2270,2270,2270,167
20231011,101900,157288430,2270,2270,2270,2270,320
20231011,101800,156562030,2270,2270,2270,2270,1095
20231011,101700,154076380,2270,2270,2270,2270,100
20231011,101600,153849380,2270,2270,2270,2270,0
20231011,101500,153849380,2270,2270,2270,2270,12
20231011,101400,153822140,2260,2260,2260,2260,0
20231011,101300,153822140,2260,2265,2265,2260,2000
20231011,101200,149297325,2265,2275,2275,2265,5279
20231011,101100,137298445,2280,2280,2280,2280,50
20231011,101000,137184445,2280,2280,2280,2280,120
20231011,100900,136910845,2280,2270,2285,2270,10315
20231011,100800,113422995,2265,2260,2265,2260,1481
20231011,100700,110070530,2260,2260,2260,2260,5
20231011,100600,110059230,2265,2265,2265,2265,1179
20231011,100500,107388795,2260,2255,2260,2255,1800
20231011,100400,103329520,2260,2255,2260,2255,101
20231011,100300,103101760,2260,2260,2260,2260,0
20231011,100200,103101760,2260,2255,2260,2255,4
20231011,100100,103092735,2255,2255,2255,2255,0
20231011,100000,103092735,2255,2255,2255,2255,729
20231011,095900,101448840,2250,2250,2255,2250,631
20231011,095800,100028940,2255,2255,2255,2255,2269
20231011,095700,94912345,2260,2260,2260,2260,0
20231011,095600,94912345,2260,2260,2260,2260,0
20231011,095500,94912345,2260,2260,2260,2260,1201
20231011,095400,92198085,2260,2260,2260,2255,232
20231011,095300,91673770,2260,2255,2260,2255,1044
20231011,095200,89314550,2255,2255,2255,2255,310
20231011,095100,88615500,2255,2255,2255,2255,200
20231011,095000,88164500,2250,2250,2250,2250,164
20231011,094900,87795500,2245,2245,2245,2245,1129
20231011,094800,85260895,2250,2250,2250,2250,836
20231011,094700,83379895,2250,2250,2250,2250,576
20231011,094600,82083895,2250,2250,2250,2250,88
20231011,094500,81885895,2250,2255,2255,2250,317
20231011,094400,81172145,2250,2250,2250,2250,250
20231011,094300,80609645,2250,2250,2250,2250,800
20231011,094200,78809645,2250,2250,2250,2250,36
20231011,094100,78728645,2250,2250,2250,2250,0
20231011,094000,78728645,2250,2250,2250,2250,0
20231011,093900,78728645,2250,2250,2250,2250,0
20231011,093800,78728645,2250,2250,2250,2250,72
20231011,093700,78566645,2250,2250,2250,2250,7
20231011,093600,78550895,2245,2250,2250,2245,2245
20231011,093500,73507620,2250,2250,2250,2245,2427
20231011,093400,68047045,2245,2250,2250,2245,1000
20231011,093300,65801945,2260,2245,2265,2245,457
20231011,093200,64775945,2250,2250,2250,2250,10
20231011,093100,64753445,2245,2265,2265,2245,2001
20231011,093000,60255930,2250,2255,2255,2250,3000
20231011,092900,53500260,2260,2260,2260,2260,1906
20231011,092800,49192700,2265,2265,2265,2265,0
20231011,092700,49192700,2265,2265,2265,2265,920
20231011,092600,47108900,2265,2265,2265,2265,200
20231011,092500,46655900,2260,2260,2260,2260,0
20231011,092400,46655900,2260,2255,2260,2255,431
20231011,092300,45681845,2255,2255,2255,2255,1291
20231011,092200,42770640,2255,2255,2255,2255,937
20231011,092100,40657705,2255,2255,2255,2255,20
20231011,092000,40612605,2255,2260,2260,2255,54
20231011,091900,40490585,2260,2260,2260,2260,20
20231011,091800,40445385,2265,2265,2265,2265,0
20231011,091700,40445385,2265,2265,2265,2265,7
20231011,091600,40429530,2250,2250,2270,2250,957
20231011,091500,38276140,2270,2270,2270,2270,47
20231011,091400,38169450,2270,2270,2270,2270,0
20231011,091300,38169450,2270,2270,2270,2270,542
20231011,091200,36939110,2250,2250,2250,2250,20
20231011,091100,36894110,2270,2270,2270,2270,0
20231011,091000,36894110,2270,2265,2270,2265,74
20231011,090900,36726225,2265,2250,2280,2250,2559
20231011,090800,30911200,2250,2235,2250,2235,2051
20231011,090700,26315215,2240,2240,2240,2240,750
20231011,090600,24635215,2240,2245,2250,2240,4100
20231011,090500,15417720,2245,2245,2245,2245,1000
20231011,090400,13172720,2240,2240,2240,2240,7
20231011,090300,13157040,2240,2240,2240,2240,500
20231011,090200,12037040,2240,2250,2250,2220,384
20231011,090100,11181350,2250,2250,2250,2250,9
20231011,090000,11161100,2220,2220,2250,2220,5023