stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231018,185200,10323186825,2320,2320,2320,2320,20664
20231018,185100,10323186825,2320,2320,2320,2320,0
20231018,185000,10323186825,2320,2320,2320,2320,0
20231018,184900,10323186825,2320,2320,2320,2320,0
20231018,184800,10323186825,2320,2320,2320,2320,0
20231018,184700,10323186825,2320,2320,2320,2320,0
20231018,184600,10323186825,2320,2320,2320,2320,0
20231018,184500,10323186825,2320,2320,2320,2320,0
20231018,184400,10323186825,2320,2320,2320,2320,0
20231018,184300,10323186825,2320,2320,2320,2320,0
20231018,184200,10323186825,2320,2320,2320,2320,0
20231018,184100,10323186825,2320,2320,2320,2320,0
20231018,184000,10323186825,2320,2320,2320,2320,0
20231018,183900,10323186825,2320,2320,2320,2320,0
20231018,183800,10323186825,2320,2320,2320,2320,0
20231018,183700,10323186825,2320,2320,2320,2320,0
20231018,183600,10323186825,2320,2320,2320,2320,0
20231018,183500,10323186825,2320,2320,2320,2320,0
20231018,183400,10323186825,2320,2320,2320,2320,0
20231018,183300,10323186825,2320,2320,2320,2320,0
20231018,183200,10323186825,2320,2320,2320,2320,0
20231018,183100,10323186825,2320,2320,2320,2320,0
20231018,183000,10323186825,2320,2320,2320,2320,0
20231018,182900,10323186825,2320,2320,2320,2320,0
20231018,182800,10323186825,2320,2320,2320,2320,0
20231018,182700,10323186825,2320,2320,2320,2320,0
20231018,182600,10323186825,2320,2320,2320,2320,0
20231018,182500,10323186825,2320,2320,2320,2320,0
20231018,182400,10323186825,2320,2320,2320,2320,0
20231018,182300,10323186825,2320,2320,2320,2320,0
20231018,182200,10323186825,2320,2320,2320,2320,20664
20231018,182100,10323186825,2320,2320,2320,2320,0
20231018,182000,10323186825,2320,2320,2320,2320,0
20231018,181900,10323186825,2320,2320,2320,2320,0
20231018,181800,10323186825,2320,2320,2320,2320,0
20231018,181700,10323186825,2320,2320,2320,2320,0
20231018,181600,10323186825,2320,2320,2320,2320,0
20231018,181500,10323186825,2320,2320,2320,2320,0
20231018,181400,10323186825,2320,2320,2320,2320,0
20231018,181300,10323186825,2320,2320,2320,2320,0
20231018,181200,10323186825,2320,2320,2320,2320,0
20231018,181100,10323186825,2320,2320,2320,2320,0
20231018,181000,10323186825,2320,2320,2320,2320,0
20231018,180900,10323186825,2320,2320,2320,2320,0
20231018,180800,10323186825,2320,2320,2320,2320,0
20231018,180700,10323186825,2320,2320,2320,2320,0
20231018,180600,10323186825,2320,2320,2320,2320,0
20231018,180500,10323186825,2320,2320,2320,2320,0
20231018,180400,10323186825,2320,2320,2320,2320,0
20231018,180300,10323186825,2320,2320,2320,2320,0
20231018,180200,10323186825,2320,2320,2320,2320,0
20231018,180100,10323186825,2320,2320,2320,2320,0
20231018,180000,10323186825,2320,2320,2320,2320,0
20231018,175900,10323186825,2320,2320,2320,2320,0
20231018,175800,10323186825,2320,2320,2320,2320,0
20231018,175700,10323186825,2320,2320,2320,2320,0
20231018,175600,10323186825,2320,2320,2320,2320,0
20231018,175500,10323186825,2320,2320,2320,2320,0
20231018,175400,10323186825,2320,2320,2320,2320,0
20231018,175300,10323186825,2320,2320,2320,2320,0
20231018,175200,10323186825,2320,2320,2320,2320,20664
20231018,175100,10323186825,2320,2320,2320,2320,0
20231018,175000,10323186825,2320,2320,2320,2320,0
20231018,174900,10323186825,2320,2320,2320,2320,0
20231018,174800,10323186825,2320,2320,2320,2320,0
20231018,174700,10323186825,2320,2320,2320,2320,0
20231018,174600,10323186825,2320,2320,2320,2320,0
20231018,174500,10323186825,2320,2320,2320,2320,0
20231018,174400,10323186825,2320,2320,2320,2320,0
20231018,174300,10323186825,2320,2320,2320,2320,0
20231018,174200,10323186825,2320,2320,2320,2320,0
20231018,174100,10323186825,2320,2320,2320,2320,0
20231018,174000,10323186825,2320,2320,2320,2320,0
20231018,173900,10323186825,2320,2320,2320,2320,0
20231018,173800,10323186825,2320,2320,2320,2320,0
20231018,173700,10323186825,2320,2320,2320,2320,0
20231018,173600,10323186825,2320,2320,2320,2320,0
20231018,173500,10323186825,2320,2320,2320,2320,0
20231018,173400,10323186825,2320,2320,2320,2320,0
20231018,173300,10323186825,2320,2320,2320,2320,0
20231018,173200,10323186825,2320,2320,2320,2320,0
20231018,173100,10323186825,2320,2320,2320,2320,0
20231018,173000,10323186825,2320,2320,2320,2320,0
20231018,172900,10323186825,2320,2320,2320,2320,0
20231018,172800,10323186825,2320,2320,2320,2320,0
20231018,172700,10323186825,2320,2320,2320,2320,0
20231018,172600,10323186825,2320,2320,2320,2320,0
20231018,172500,10323186825,2320,2320,2320,2320,0
20231018,172400,10323186825,2320,2320,2320,2320,0
20231018,172300,10323186825,2320,2320,2320,2320,0
20231018,172200,10323186825,2320,2320,2320,2320,20664
20231018,172100,10323186825,2320,2320,2320,2320,0
20231018,172000,10323186825,2320,2320,2320,2320,0
20231018,171900,10323186825,2320,2320,2320,2320,0
20231018,171800,10323186825,2320,2320,2320,2320,0
20231018,171700,10323186825,2320,2320,2320,2320,0
20231018,171600,10323186825,2320,2320,2320,2320,0
20231018,171500,10323186825,2320,2320,2320,2320,0
20231018,171400,10323186825,2320,2320,2320,2320,0
20231018,171300,10323186825,2320,2320,2320,2320,0
20231018,171200,10323186825,2320,2320,2320,2320,0
20231018,171100,10323186825,2320,2320,2320,2320,0
20231018,171000,10323186825,2320,2320,2320,2320,0
20231018,170900,10323186825,2320,2320,2320,2320,0
20231018,170800,10323186825,2320,2320,2320,2320,0
20231018,170700,10323186825,2320,2320,2320,2320,0
20231018,170600,10323186825,2320,2320,2320,2320,0
20231018,170500,10323186825,2320,2320,2320,2320,0
20231018,170400,10323186825,2320,2320,2320,2320,0
20231018,170300,10323186825,2320,2320,2320,2320,0
20231018,170200,10323186825,2320,2320,2320,2320,0
20231018,170100,10323186825,2320,2320,2320,2320,0
20231018,170000,10323186825,2320,2320,2320,2320,0
20231018,165900,10323186825,2320,2320,2320,2320,0
20231018,165800,10323186825,2320,2320,2320,2320,0
20231018,165700,10323186825,2320,2320,2320,2320,0
20231018,165600,10323186825,2320,2320,2320,2320,0
20231018,165500,10323186825,2320,2320,2320,2320,0
20231018,165400,10323186825,2320,2320,2320,2320,0
20231018,165300,10323186825,2320,2320,2320,2320,0
20231018,165200,10323186825,2320,2320,2320,2320,20664
20231018,165100,10323186825,2320,2320,2320,2320,0
20231018,165000,10323186825,2320,2320,2320,2320,0
20231018,164900,10323186825,2320,2320,2320,2320,0
20231018,164800,10323186825,2320,2320,2320,2320,0
20231018,164700,10323186825,2320,2320,2320,2320,0
20231018,164600,10323186825,2320,2320,2320,2320,0
20231018,164500,10323186825,2320,2320,2320,2320,0
20231018,164400,10323186825,2320,2320,2320,2320,0
20231018,164300,10323186825,2320,2320,2320,2320,0
20231018,164200,10323186825,2320,2320,2320,2320,0
20231018,164100,10323186825,2320,2320,2320,2320,0
20231018,164000,10323186825,2320,2320,2320,2320,0
20231018,163900,10323186825,2320,2320,2320,2320,0
20231018,163800,10323186825,2320,2320,2320,2320,0
20231018,163700,10323186825,2320,2320,2320,2320,0
20231018,163600,10323186825,2320,2320,2320,2320,0
20231018,163500,10323186825,2320,2320,2320,2320,0
20231018,163400,10323186825,2320,2320,2320,2320,0
20231018,163300,10323186825,2320,2320,2320,2320,0
20231018,163200,10323186825,2320,2320,2320,2320,0
20231018,163100,10323186825,2320,2320,2320,2320,0
20231018,163000,10323186825,2320,2320,2320,2320,0
20231018,162900,10323186825,2320,2320,2320,2320,0
20231018,162800,10323186825,2320,2320,2320,2320,0
20231018,162700,10323186825,2320,2320,2320,2320,0
20231018,162600,10323186825,2320,2320,2320,2320,0
20231018,162500,10323186825,2320,2320,2320,2320,0
20231018,162400,10323186825,2320,2320,2320,2320,0
20231018,162300,10323186825,2320,2320,2320,2320,0
20231018,162200,10323186825,2320,2320,2320,2320,20664
20231018,162100,10323186825,2320,2320,2320,2320,0
20231018,162000,10323186825,2320,2320,2320,2320,0
20231018,161900,10323186825,2320,2320,2320,2320,0
20231018,161800,10323186825,2320,2320,2320,2320,0
20231018,161700,10323186825,2320,2320,2320,2320,0
20231018,161600,10323186825,2320,2320,2320,2320,0
20231018,161500,10323186825,2320,2320,2320,2320,0
20231018,161400,10323186825,2320,2320,2320,2320,0
20231018,161300,10323186825,2320,2320,2320,2320,0
20231018,161200,10323186825,2320,2320,2320,2320,0
20231018,161100,10323186825,2320,2320,2320,2320,0
20231018,161000,10323186825,2320,2320,2320,2320,0
20231018,160900,10323186825,2320,2320,2320,2320,0
20231018,160800,10323186825,2320,2320,2320,2320,0
20231018,160700,10323186825,2320,2320,2320,2320,0
20231018,160600,10323186825,2320,2320,2320,2320,0
20231018,160500,10323186825,2320,2320,2320,2320,0
20231018,160400,10323186825,2320,2320,2320,2320,0
20231018,160300,10323186825,2320,2320,2320,2320,0
20231018,160200,10323186825,2320,2320,2320,2320,0
20231018,160100,10323186825,2320,2320,2320,2320,0
20231018,160000,10323186825,2320,2320,2320,2320,0
20231018,155900,10323186825,2320,2320,2320,2320,0
20231018,155800,10323186825,2320,2320,2320,2320,0
20231018,155700,10323186825,2320,2320,2320,2320,0
20231018,155600,10323186825,2320,2320,2320,2320,0
20231018,155500,10323186825,2320,2320,2320,2320,0
20231018,155400,10323186825,2320,2320,2320,2320,0
20231018,155300,10323186825,2320,2320,2320,2320,0
20231018,155200,10323186825,2320,2320,2320,2320,20664
20231018,155100,10323186825,2320,2320,2320,2320,0
20231018,155000,10323186825,2320,2320,2320,2320,0
20231018,154900,10323186825,2320,2320,2320,2320,0
20231018,154800,10323186825,2320,2320,2320,2320,0
20231018,154700,10323186825,2320,2320,2320,2320,0
20231018,154600,10323186825,2320,2320,2320,2320,0
20231018,154500,10323186825,2320,2320,2320,2320,0
20231018,154400,10323186825,2320,2320,2320,2320,0
20231018,154300,10323186825,2320,2320,2320,2320,0
20231018,154200,10323186825,2320,2320,2320,2320,0
20231018,154100,10323186825,2320,2320,2320,2320,0
20231018,154000,10323186825,2320,2320,2320,2320,0
20231018,153900,10323186825,2320,2320,2320,2320,0
20231018,153800,10323186825,2320,2320,2320,2320,0
20231018,153700,10323186825,2320,2320,2320,2320,0
20231018,153600,10323186825,2320,2320,2320,2320,0
20231018,153500,10323186825,2320,2320,2320,2320,0
20231018,153400,10323186825,2320,2320,2320,2320,0
20231018,153300,10323186825,2320,2320,2320,2320,0
20231018,153200,10323186825,2320,2320,2320,2320,0
20231018,153100,10323186825,2320,2320,2320,2320,0
20231018,153000,10323186825,2320,2320,2320,2320,20664
20231018,152900,10275246345,2325,2325,2325,2325,0
20231018,152800,10275246345,2325,2325,2325,2325,0
20231018,152700,10275246345,2325,2325,2325,2325,0
20231018,152600,10275246345,2325,2325,2325,2325,0
20231018,152500,10275246345,2325,2325,2325,2325,0
20231018,152400,10275246345,2325,2325,2325,2325,0
20231018,152300,10275246345,2325,2325,2325,2325,0
20231018,152200,10275246345,2325,2325,2325,2325,0
20231018,152100,10275246345,2325,2325,2325,2325,0
20231018,152000,10275246345,2325,2325,2325,2325,0
20231018,151900,10275246345,2325,2335,2335,2325,4100
20231018,151800,10265698095,2325,2335,2340,2325,8810
20231018,151700,10245159250,2340,2340,2345,2335,2371
20231018,151600,10239618585,2345,2350,2350,2340,8438
20231018,151500,10219858645,2355,2345,2355,2345,3252
20231018,151400,10212221350,2345,2345,2345,2340,1030
20231018,151300,10209811075,2340,2335,2340,2335,2319
20231018,151200,10204388810,2335,2340,2340,2335,1202
20231018,151100,10201580570,2340,2345,2350,2340,1865
20231018,151000,10197212135,2345,2345,2345,2345,4048
20231018,150900,10187719575,2340,2345,2345,2340,2897
20231018,150800,10180929620,2345,2355,2355,2345,4283
20231018,150700,10170855145,2355,2350,2355,2350,1575
20231018,150600,10167151865,2355,2345,2355,2345,4534
20231018,150500,10156508670,2345,2340,2345,2335,4638
20231018,150400,10145660215,2335,2330,2335,2325,3289
20231018,150300,10138006150,2325,2335,2335,2325,4206
20231018,150200,10128208075,2330,2340,2340,2330,1092
20231018,150100,10125653295,2330,2340,2340,2330,3358
20231018,150000,10117799125,2340,2325,2340,2320,6852
20231018,145900,10101856925,2325,2345,2345,2320,10258
20231018,145800,10077984940,2345,2345,2345,2335,3755
20231018,145700,10069215935,2345,2335,2350,2330,3791
20231018,145600,10060360215,2345,2345,2345,2335,4398
20231018,145500,10050048225,2345,2325,2350,2325,16490
20231018,145400,10011587180,2325,2310,2325,2310,6485
20231018,145300,9996557670,2310,2290,2310,2290,6341
20231018,145200,9982011210,2285,2290,2290,2285,1406
20231018,145100,9978796480,2290,2295,2300,2285,6808
20231018,145000,9963228910,2295,2290,2300,2290,2328
20231018,144900,9957894780,2290,2290,2300,2290,10023
20231018,144800,9934895630,2290,2275,2300,2275,5614
20231018,144700,9922044895,2275,2300,2300,2275,79205
20231018,144600,9741139020,2300,2320,2320,2295,42365
20231018,144500,9643379920,2320,2330,2335,2320,15460
20231018,144400,9607439095,2330,2335,2335,2330,2710
20231018,144300,9601124610,2335,2340,2340,2335,4970
20231018,144200,9589512710,2335,2330,2335,2330,3138
20231018,144100,9582194115,2330,2335,2335,2330,3065
20231018,144000,9575041095,2335,2335,2335,2335,694
20231018,143900,9573420605,2335,2340,2345,2335,2063
20231018,143800,9568603295,2335,2345,2345,2335,1500
20231018,143700,9565096280,2340,2345,2350,2340,3967
20231018,143600,9555793960,2345,2345,2345,2340,1657
20231018,143500,9551910590,2345,2335,2345,2330,2752
20231018,143400,9545495685,2330,2350,2350,2330,6678
20231018,143300,9529896955,2340,2345,2355,2340,2212
20231018,143200,9524700320,2350,2330,2350,2330,5456
20231018,143100,9511924655,2330,2320,2340,2310,5211
20231018,143000,9499816495,2320,2320,2325,2305,12908
20231018,142900,9469995175,2315,2340,2340,2315,16339
20231018,142800,9431914420,2340,2345,2345,2335,3613
20231018,142700,9423459535,2345,2345,2345,2325,48431
20231018,142600,9309947465,2340,2325,2340,2310,3339
20231018,142500,9302199645,2325,2335,2335,2305,26605
20231018,142400,9240540605,2330,2315,2330,2310,4123
20231018,142300,9230969910,2310,2300,2320,2295,34900
20231018,142200,9150516095,2290,2290,2335,2270,73849
20231018,142100,8980957050,2285,2380,2380,2280,192696
20231018,142000,8529099980,2385,2405,2405,2380,29131
20231018,141900,8459450960,2400,2390,2405,2385,9762
20231018,141800,8436067320,2390,2400,2400,2385,25657
20231018,141700,8374605210,2395,2435,2435,2385,63606
20231018,141600,8221716540,2435,2450,2455,2425,87067
20231018,141500,8009029265,2450,2445,2460,2430,90096
20231018,141400,7788202600,2445,2435,2460,2425,63597
20231018,141300,7632889015,2435,2405,2440,2400,77518
20231018,141200,7445168605,2410,2410,2425,2405,15572
20231018,141100,7407521220,2400,2410,2420,2395,35665
20231018,141000,7321822490,2410,2390,2420,2385,15184
20231018,140900,7285370135,2390,2400,2405,2370,42879
20231018,140800,7183013510,2405,2410,2440,2395,92051
20231018,140700,6960368465,2405,2495,2515,2370,286022
20231018,140600,6254969890,2490,2490,2495,2485,45561
20231018,140500,6141343240,2485,2465,2485,2465,45162
20231018,140400,6029609860,2470,2480,2480,2465,8591
20231018,140300,6008356125,2480,2490,2490,2475,5695
20231018,140200,5994230760,2490,2475,2495,2465,120215
20231018,140100,5695404570,2480,2470,2480,2460,22143
20231018,140000,5640687140,2475,2475,2480,2470,15901
20231018,135900,5601363575,2475,2470,2475,2470,19784
20231018,135800,5552447040,2465,2450,2465,2450,9257
20231018,135700,5529685540,2460,2455,2460,2450,4104
20231018,135600,5519620440,2460,2470,2470,2460,5248
20231018,135500,5506691165,2470,2470,2470,2465,7260
20231018,135400,5488758995,2465,2460,2470,2455,9888
20231018,135300,5464391355,2465,2455,2465,2445,1859
20231018,135200,5459827920,2445,2455,2455,2445,19242
20231018,135100,5412703155,2455,2465,2465,2455,2348
20231018,135000,5406933555,2465,2470,2470,2460,4598
20231018,134900,5395595715,2470,2475,2480,2470,16677
20231018,134800,5354379205,2475,2465,2480,2460,47824
20231018,134700,5236216380,2465,2460,2465,2455,6597
20231018,134600,5219985050,2460,2450,2460,2450,4431
20231018,134500,5209128065,2455,2465,2470,2455,14006
20231018,134400,5174647770,2465,2465,2470,2460,50089
20231018,134300,5051082480,2465,2450,2465,2445,100494
20231018,134200,4803967370,2455,2440,2455,2440,51314
20231018,134100,4678364940,2435,2440,2440,2435,947
20231018,134000,4676055400,2430,2440,2440,2430,6227
20231018,133900,4660867625,2440,2435,2440,2435,4047
20231018,133800,4650994445,2435,2430,2435,2430,4237
20231018,133700,4640682640,2430,2430,2430,2430,2429
20231018,133600,4634780170,2430,2430,2430,2430,246
20231018,133500,4634182390,2425,2425,2430,2425,7516
20231018,133400,4615955555,2430,2435,2440,2430,19586
20231018,133300,4568335715,2440,2440,2440,2440,365
20231018,133200,4567445115,2440,2440,2440,2440,3743
20231018,133100,4558312195,2445,2445,2445,2445,5004
20231018,133000,4546077415,2450,2435,2450,2435,33985
20231018,132900,4463074515,2435,2435,2435,2430,2624
20231018,132800,4456687655,2435,2440,2440,2435,5730
20231018,132700,4442716850,2440,2440,2440,2440,7850
20231018,132600,4423562850,2440,2435,2445,2435,8828
20231018,132500,4402034480,2435,2440,2440,2435,2383
20231018,132400,4396230710,2440,2435,2440,2435,8984
20231018,132300,4374319750,2435,2435,2435,2435,606
20231018,132200,4372844140,2430,2430,2430,2430,2051
20231018,132100,4367860210,2435,2435,2435,2430,5554
20231018,132000,4354346275,2440,2435,2440,2435,13104
20231018,131900,4322374710,2435,2415,2440,2415,18810
20231018,131800,4276585245,2425,2410,2425,2410,26995
20231018,131700,4211223350,2405,2420,2420,2405,9985
20231018,131600,4187126505,2420,2410,2420,2410,7341
20231018,131500,4169395490,2415,2405,2415,2405,7108
20231018,131400,4152265960,2405,2410,2410,2405,2161
20231018,131300,4147068090,2410,2405,2415,2405,20072
20231018,131200,4098681395,2410,2385,2415,2385,22248
20231018,131100,4045100470,2390,2385,2390,2385,1319
20231018,131000,4041953110,2400,2405,2410,2400,4152
20231018,130900,4031975450,2410,2375,2410,2375,35723
20231018,130800,3946395160,2375,2375,2375,2375,2142
20231018,130700,3941307910,2375,2375,2375,2375,748
20231018,130600,3939531410,2375,2375,2375,2375,799
20231018,130500,3937633785,2375,2375,2375,2370,2528
20231018,130400,3931630035,2375,2375,2375,2375,0
20231018,130300,3931630035,2375,2375,2375,2375,11296
20231018,130200,3904802035,2375,2370,2375,2370,6905
20231018,130100,3888420760,2370,2365,2370,2365,133
20231018,130000,3888106200,2365,2360,2365,2360,2669
20231018,125900,3881805355,2355,2355,2355,2355,1690
20231018,125800,3877825405,2355,2355,2355,2355,0
20231018,125700,3877825405,2355,2355,2355,2355,0
20231018,125600,3877825405,2355,2350,2355,2350,4331
20231018,125500,3867626895,2355,2355,2355,2355,50
20231018,125400,3867509145,2345,2345,2345,2345,1450
20231018,125300,3864108895,2345,2345,2345,2345,11
20231018,125200,3864083100,2345,2345,2345,2345,759
20231018,125100,3862303245,2345,2345,2345,2345,0
20231018,125000,3862303245,2345,2350,2350,2345,1127
20231018,124900,3859654800,2350,2350,2350,2350,480
20231018,124800,3858526800,2350,2350,2350,2350,0
20231018,124700,3858526800,2350,2350,2350,2350,11
20231018,124600,3858500950,2350,2350,2350,2350,0
20231018,124500,3858500950,2350,2350,2350,2350,0
20231018,124400,3858500950,2350,2345,2350,2345,11
20231018,124300,3858475150,2340,2340,2340,2340,0
20231018,124200,3858475150,2340,2340,2340,2340,1288
20231018,124100,3855461230,2340,2345,2345,2340,1600
20231018,124000,3851711030,2345,2345,2345,2345,10
20231018,123900,3851687580,2350,2350,2350,2350,0
20231018,123800,3851687580,2350,2345,2350,2340,3746
20231018,123700,3842916440,2345,2345,2345,2345,0
20231018,123600,3842916440,2345,2345,2345,2345,0
20231018,123500,3842916440,2345,2345,2345,2345,0
20231018,123400,3842916440,2345,2345,2345,2345,1236
20231018,123300,3840018020,2345,2345,2345,2345,10
20231018,123200,3839994570,2345,2345,2345,2345,7288
20231018,123100,3822904210,2345,2345,2345,2345,100
20231018,123000,3822669710,2345,2345,2345,2345,0
20231018,122900,3822669710,2345,2355,2355,2345,918
20231018,122800,3820511580,2355,2355,2355,2355,42
20231018,122700,3820412670,2355,2350,2355,2350,2
20231018,122600,3820407965,2350,2350,2350,2350,0
20231018,122500,3820407965,2350,2350,2350,2350,0
20231018,122400,3820407965,2350,2350,2350,2350,9
20231018,122300,3820386815,2350,2340,2350,2340,1024
20231018,122200,3817980655,2340,2340,2340,2340,0
20231018,122100,3817980655,2340,2340,2340,2340,0
20231018,122000,3817980655,2340,2340,2340,2340,1
20231018,121900,3817978315,2340,2335,2340,2335,1260
20231018,121800,3815030420,2335,2335,2335,2335,648
20231018,121700,3813517340,2340,2340,2340,2340,1841
20231018,121600,3809209400,2340,2345,2345,2340,2248
20231018,121500,3803949030,2355,2355,2355,2355,0
20231018,121400,3803949030,2355,2345,2355,2345,1680
20231018,121300,3800003535,2350,2345,2350,2345,1021
20231018,121200,3797609185,2345,2345,2345,2345,429
20231018,121100,3796603180,2350,2350,2350,2350,0
20231018,121000,3796603180,2350,2350,2350,2350,158
20231018,120900,3796231880,2350,2350,2350,2350,842
20231018,120800,3794253180,2350,2350,2350,2350,519
20231018,120700,3793033530,2355,2355,2355,2355,4
20231018,120600,3793024110,2355,2355,2355,2355,0
20231018,120500,3793024110,2355,2355,2355,2355,651
20231018,120400,3791491005,2355,2355,2355,2355,0
20231018,120300,3791491005,2355,2355,2355,2355,1393
20231018,120200,3788210490,2355,2355,2355,2355,0
20231018,120100,3788210490,2355,2355,2355,2355,0
20231018,120000,3788210490,2355,2350,2355,2350,893
20231018,115900,3786111890,2350,2350,2350,2350,210
20231018,115800,3785618390,2355,2355,2355,2355,0
20231018,115700,3785618390,2355,2355,2355,2355,10
20231018,115600,3785594840,2350,2350,2350,2350,2000
20231018,115500,3780894840,2350,2350,2350,2350,632
20231018,115400,3779409640,2355,2355,2355,2355,0
20231018,115300,3779409640,2355,2355,2355,2355,0
20231018,115200,3779409640,2355,2355,2355,2355,210
20231018,115100,3778915090,2355,2355,2355,2355,0
20231018,115000,3778915090,2355,2355,2355,2355,605
20231018,114900,3777490315,2350,2350,2350,2350,1504
20231018,114800,3773955915,2355,2355,2355,2355,0
20231018,114700,3773955915,2355,2355,2355,2355,5
20231018,114600,3773944140,2355,2355,2355,2355,430
20231018,114500,3772931490,2355,2360,2360,2355,325
20231018,114400,3772164990,2360,2345,2360,2345,6086
20231018,114300,3757892305,2345,2345,2345,2345,430
20231018,114200,3756883955,2345,2350,2355,2345,2208
20231018,114100,3751705905,2340,2340,2340,2340,500
20231018,114000,3750535905,2340,2335,2340,2335,1348
20231018,113900,3747387435,2335,2340,2340,2335,742
20231018,113800,3745652310,2340,2330,2340,2330,328
20231018,113700,3744888060,2330,2345,2345,2330,29659
20231018,113600,3675525160,2350,2350,2350,2350,1116
20231018,113500,3672902560,2355,2350,2355,2350,1792
20231018,113400,3668688855,2350,2350,2350,2350,321
20231018,113300,3667934505,2350,2350,2350,2350,1400
20231018,113200,3664644505,2350,2360,2360,2350,1738
20231018,113100,3660558325,2350,2350,2350,2350,51
20231018,113000,3660438475,2360,2360,2360,2360,205
20231018,112900,3659954675,2350,2350,2360,2350,437
20231018,112800,3658927615,2350,2360,2360,2350,4766
20231018,112700,3647726965,2355,2350,2355,2350,17
20231018,112600,3647686965,2350,2360,2360,2350,1053
20231018,112500,3645211885,2350,2350,2365,2350,3
20231018,112400,3645204820,2350,2350,2360,2350,211
20231018,112300,3644708960,2350,2355,2355,2350,7693
20231018,112200,3626623905,2355,2355,2355,2350,1191
20231018,112100,3623819200,2355,2355,2355,2355,50
20231018,112000,3623701450,2365,2365,2365,2365,1
20231018,111900,3623699085,2365,2350,2365,2350,678
20231018,111800,3622104965,2355,2355,2355,2355,8563
20231018,111700,3601939100,2355,2360,2360,2355,4051
20231018,111600,3592379605,2360,2360,2360,2360,1
20231018,111500,3592377245,2360,2360,2360,2360,2480
20231018,111400,3586524445,2360,2370,2370,2355,996
20231018,111300,3584173620,2370,2370,2375,2360,12008
20231018,111200,3555799980,2370,2360,2370,2360,1253
20231018,111100,3552839555,2360,2370,2370,2360,5191
20231018,111000,3540564365,2370,2380,2380,2370,29863
20231018,110900,3469601930,2380,2385,2385,2380,7123
20231018,110800,3452614980,2390,2390,2390,2390,0
20231018,110700,3452614980,2390,2390,2390,2390,16
20231018,110600,3452576740,2390,2390,2390,2390,11
20231018,110500,3452550450,2385,2390,2390,2385,6456
20231018,110400,3437150745,2390,2395,2395,2390,1943
20231018,110300,3432497335,2395,2385,2395,2385,803
20231018,110200,3430580160,2390,2385,2390,2380,9821
20231018,110100,3407157940,2385,2390,2390,2385,7675
20231018,110000,3388845595,2390,2385,2390,2385,794
20231018,105900,3386948435,2385,2385,2385,2385,1000
20231018,105800,3384563435,2385,2390,2390,2385,7738
20231018,105700,3366108265,2390,2390,2390,2385,5537
20231018,105600,3352887415,2390,2390,2390,2390,2986
20231018,105500,3345750875,2390,2395,2395,2390,4410
20231018,105400,3335206090,2395,2400,2400,2395,1100
20231018,105300,3332569090,2400,2400,2405,2400,3984
20231018,105200,3322998840,2400,2400,2400,2400,14
20231018,105100,3322965240,2400,2400,2400,2400,400
20231018,105000,3322005240,2400,2400,2400,2400,629
20231018,104900,3320495640,2395,2405,2405,2395,1295
20231018,104800,3317388540,2405,2405,2405,2405,5277
20231018,104700,3304697355,2405,2395,2405,2395,21212
20231018,104600,3253802090,2390,2390,2395,2390,4237
20231018,104500,3243675630,2390,2390,2395,2390,2241
20231018,104400,3238317115,2390,2390,2390,2390,1215
20231018,104300,3235413265,2380,2385,2390,2380,34183
20231018,104200,3153960485,2390,2390,2395,2390,1511
20231018,104100,3150349190,2385,2390,2395,2385,3098
20231018,104000,3142933020,2390,2390,2390,2390,1030
20231018,103900,3140471320,2390,2400,2400,2385,4927
20231018,103800,3128697685,2400,2395,2400,2395,2054
20231018,103700,3123773110,2395,2390,2395,2390,4278
20231018,103600,3113545990,2395,2385,2395,2385,5663
20231018,103500,3100009095,2390,2390,2390,2390,2739
20231018,103400,3093462885,2390,2390,2390,2390,3835
20231018,103300,3084297235,2390,2395,2395,2390,1280
20231018,103200,3081237985,2400,2390,2400,2390,991
20231018,103100,3078867665,2400,2390,2400,2390,2918
20231018,103000,3071890895,2390,2390,2390,2385,2436
20231018,102900,3066070845,2390,2405,2410,2385,39547
20231018,102800,2971368405,2405,2405,2405,2405,753
20231018,102700,2969557440,2405,2410,2410,2405,2968
20231018,102600,2962417355,2405,2410,2415,2405,13719
20231018,102500,2929365745,2410,2415,2415,2410,3397
20231018,102400,2921177360,2415,2415,2415,2410,3858
20231018,102300,2911861440,2410,2415,2415,2410,5349
20231018,102200,2898967110,2415,2410,2415,2410,4514
20231018,102100,2888087325,2415,2420,2430,2415,3196
20231018,102000,2880361245,2430,2420,2430,2420,1130
20231018,101900,2877626400,2420,2420,2420,2415,47753
20231018,101800,2762221045,2425,2435,2435,2425,32747
20231018,101700,2682697830,2440,2440,2440,2435,6409
20231018,101600,2667085730,2440,2440,2440,2440,215
20231018,101500,2666561130,2445,2440,2445,2440,2156
20231018,101400,2661297450,2440,2445,2445,2440,2998
20231018,101300,2653978725,2445,2450,2450,2440,4665
20231018,101200,2642573160,2445,2440,2445,2440,75
20231018,101100,2642389910,2440,2460,2460,2435,21401
20231018,101000,2590022205,2460,2460,2460,2455,13512
20231018,100900,2556807205,2455,2455,2460,2450,16771
20231018,100800,2515656850,2455,2435,2455,2435,20922
20231018,100700,2464533980,2435,2440,2445,2430,2890
20231018,100600,2457498740,2435,2450,2450,2430,2503
20231018,100500,2451382650,2450,2450,2450,2435,18108
20231018,100400,2407162810,2450,2455,2460,2450,24007
20231018,100300,2348290635,2460,2460,2460,2455,11004
20231018,100200,2321236860,2460,2460,2460,2450,20316
20231018,100100,2271345390,2460,2440,2460,2440,78681
20231018,100000,2078561625,2440,2440,2445,2440,6409
20231018,095900,2062923590,2445,2445,2445,2440,10235
20231018,095800,2037908100,2445,2435,2445,2435,5997
20231018,095700,2023275275,2435,2440,2440,2435,3863
20231018,095600,2013853275,2440,2445,2445,2435,7186
20231018,095500,1996318070,2445,2440,2445,2440,7073
20231018,095400,1979059935,2440,2435,2440,2435,4944
20231018,095300,1967007200,2430,2435,2435,2430,3124
20231018,095200,1959407825,2435,2425,2435,2425,2896
20231018,095100,1952358765,2425,2425,2435,2425,5203
20231018,095000,1939731490,2430,2435,2435,2430,9290
20231018,094900,1917130790,2435,2440,2445,2435,12348
20231018,094800,1886988550,2445,2440,2445,2440,29228
20231018,094700,1815661730,2440,2435,2440,2435,1361
20231018,094600,1812340895,2435,2440,2440,2435,10203
20231018,094500,1787456950,2440,2440,2445,2435,12211
20231018,094400,1757673305,2435,2445,2450,2435,30873
20231018,094300,1682231420,2440,2435,2445,2435,77292
20231018,094200,1493700305,2430,2420,2440,2415,41677
20231018,094100,1392299190,2425,2410,2425,2410,7146
20231018,094000,1375004040,2395,2410,2420,2395,20592
20231018,093900,1325450725,2410,2420,2420,2410,3828
20231018,093800,1316219525,2420,2420,2425,2420,5058
20231018,093700,1303970445,2420,2420,2425,2420,1315
20231018,093600,1300785710,2420,2415,2420,2405,6292
20231018,093500,1285588600,2415,2435,2435,2415,15991
20231018,093400,1246873810,2430,2435,2435,2430,12580
20231018,093300,1216262470,2435,2435,2435,2430,20455
20231018,093200,1166454795,2440,2430,2440,2425,20772
20231018,093100,1115897705,2430,2425,2435,2415,20832
20231018,093000,1065331550,2425,2435,2440,2425,15708
20231018,092900,1027136785,2435,2430,2440,2420,29977
20231018,092800,954193540,2430,2430,2435,2425,24052
20231018,092700,895734485,2425,2410,2425,2410,9815
20231018,092600,871983145,2415,2405,2420,2400,11166
20231018,092500,845049700,2405,2415,2415,2400,1194
20231018,092400,842174120,2410,2430,2435,2405,44501
20231018,092300,734248560,2420,2395,2425,2390,74780
20231018,092200,554411940,2395,2375,2395,2375,11567
20231018,092100,526785170,2375,2390,2390,2360,15102
20231018,092000,490862540,2390,2380,2390,2380,20390
20231018,091900,442228325,2380,2370,2380,2365,17419
20231018,091800,400933660,2365,2360,2365,2360,8374
20231018,091700,381143780,2360,2355,2360,2355,1562
20231018,091600,377459625,2355,2355,2360,2355,310
20231018,091500,376729525,2355,2355,2360,2350,7536
20231018,091400,359005365,2360,2355,2360,2355,6029
20231018,091300,344781555,2355,2355,2355,2355,2289
20231018,091200,339390960,2345,2350,2355,2345,4092
20231018,091100,329759950,2350,2350,2350,2345,2915
20231018,091000,322912010,2350,2355,2360,2350,13006
20231018,090900,292329405,2350,2350,2355,2350,3076
20231018,090800,285093395,2345,2355,2355,2345,12909
20231018,090700,254779300,2355,2355,2355,2350,1783
20231018,090600,250581885,2355,2340,2355,2340,5585
20231018,090500,237469345,2340,2335,2340,2335,3442
20231018,090400,229418325,2340,2350,2350,2340,10635
20231018,090300,204472920,2355,2350,2355,2350,8283
20231018,090200,185001575,2355,2375,2375,2350,19947
20231018,090100,137990160,2365,2345,2365,2335,11886
20231018,090000,110040210,2345,2395,2395,2340,44492