stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231019,185100,2394864895,2205,2205,2205,2205,21097
20231019,185000,2394864895,2205,2205,2205,2205,0
20231019,184900,2394864895,2205,2205,2205,2205,0
20231019,184800,2394864895,2205,2205,2205,2205,0
20231019,184700,2394864895,2205,2205,2205,2205,0
20231019,184600,2394864895,2205,2205,2205,2205,0
20231019,184500,2394864895,2205,2205,2205,2205,0
20231019,184400,2394864895,2205,2205,2205,2205,0
20231019,184300,2394864895,2205,2205,2205,2205,0
20231019,184200,2394864895,2205,2205,2205,2205,0
20231019,184100,2394864895,2205,2205,2205,2205,0
20231019,184000,2394864895,2205,2205,2205,2205,0
20231019,183900,2394864895,2205,2205,2205,2205,0
20231019,183800,2394864895,2205,2205,2205,2205,0
20231019,183700,2394864895,2205,2205,2205,2205,0
20231019,183600,2394864895,2205,2205,2205,2205,0
20231019,183500,2394864895,2205,2205,2205,2205,0
20231019,183400,2394864895,2205,2205,2205,2205,0
20231019,183300,2394864895,2205,2205,2205,2205,0
20231019,183200,2394864895,2205,2205,2205,2205,0
20231019,183100,2394864895,2205,2205,2205,2205,0
20231019,183000,2394864895,2205,2205,2205,2205,0
20231019,182900,2394864895,2205,2205,2205,2205,0
20231019,182800,2394864895,2205,2205,2205,2205,0
20231019,182700,2394864895,2205,2205,2205,2205,0
20231019,182600,2394864895,2205,2205,2205,2205,0
20231019,182500,2394864895,2205,2205,2205,2205,0
20231019,182400,2394864895,2205,2205,2205,2205,0
20231019,182300,2394864895,2205,2205,2205,2205,0
20231019,182200,2394864895,2205,2205,2205,2205,0
20231019,182100,2394864895,2205,2205,2205,2205,21097
20231019,182000,2394864895,2205,2205,2205,2205,0
20231019,181900,2394864895,2205,2205,2205,2205,0
20231019,181800,2394864895,2205,2205,2205,2205,0
20231019,181700,2394864895,2205,2205,2205,2205,0
20231019,181600,2394864895,2205,2205,2205,2205,0
20231019,181500,2394864895,2205,2205,2205,2205,0
20231019,181400,2394864895,2205,2205,2205,2205,0
20231019,181300,2394864895,2205,2205,2205,2205,0
20231019,181200,2394864895,2205,2205,2205,2205,0
20231019,181100,2394864895,2205,2205,2205,2205,0
20231019,181000,2394864895,2205,2205,2205,2205,0
20231019,180900,2394864895,2205,2205,2205,2205,0
20231019,180800,2394864895,2205,2205,2205,2205,0
20231019,180700,2394864895,2205,2205,2205,2205,0
20231019,180600,2394864895,2205,2205,2205,2205,0
20231019,180500,2394864895,2205,2205,2205,2205,0
20231019,180400,2394864895,2205,2205,2205,2205,0
20231019,180300,2394864895,2205,2205,2205,2205,0
20231019,180200,2394864895,2205,2205,2205,2205,0
20231019,180100,2394864895,2205,2205,2205,2205,0
20231019,180000,2394864895,2205,2205,2205,2205,0
20231019,175900,2394864895,2205,2205,2205,2205,0
20231019,175800,2394864895,2205,2205,2205,2205,0
20231019,175700,2394864895,2205,2205,2205,2205,0
20231019,175600,2394864895,2205,2205,2205,2205,0
20231019,175500,2394864895,2205,2205,2205,2205,0
20231019,175400,2394864895,2205,2205,2205,2205,0
20231019,175300,2394864895,2205,2205,2205,2205,0
20231019,175200,2394864895,2205,2205,2205,2205,0
20231019,175100,2394864895,2205,2205,2205,2205,21097
20231019,175000,2394864895,2205,2205,2205,2205,0
20231019,174900,2394864895,2205,2205,2205,2205,0
20231019,174800,2394864895,2205,2205,2205,2205,0
20231019,174700,2394864895,2205,2205,2205,2205,0
20231019,174600,2394864895,2205,2205,2205,2205,0
20231019,174500,2394864895,2205,2205,2205,2205,0
20231019,174400,2394864895,2205,2205,2205,2205,0
20231019,174300,2394864895,2205,2205,2205,2205,0
20231019,174200,2394864895,2205,2205,2205,2205,0
20231019,174100,2394864895,2205,2205,2205,2205,0
20231019,174000,2394864895,2205,2205,2205,2205,0
20231019,173900,2394864895,2205,2205,2205,2205,0
20231019,173800,2394864895,2205,2205,2205,2205,0
20231019,173700,2394864895,2205,2205,2205,2205,0
20231019,173600,2394864895,2205,2205,2205,2205,0
20231019,173500,2394864895,2205,2205,2205,2205,0
20231019,173400,2394864895,2205,2205,2205,2205,0
20231019,173300,2394864895,2205,2205,2205,2205,0
20231019,173200,2394864895,2205,2205,2205,2205,0
20231019,173100,2394864895,2205,2205,2205,2205,0
20231019,173000,2394864895,2205,2205,2205,2205,0
20231019,172900,2394864895,2205,2205,2205,2205,0
20231019,172800,2394864895,2205,2205,2205,2205,0
20231019,172700,2394864895,2205,2205,2205,2205,0
20231019,172600,2394864895,2205,2205,2205,2205,0
20231019,172500,2394864895,2205,2205,2205,2205,0
20231019,172400,2394864895,2205,2205,2205,2205,0
20231019,172300,2394864895,2205,2205,2205,2205,0
20231019,172200,2394864895,2205,2205,2205,2205,0
20231019,172100,2394864895,2205,2205,2205,2205,21097
20231019,172000,2394864895,2205,2205,2205,2205,0
20231019,171900,2394864895,2205,2205,2205,2205,0
20231019,171800,2394864895,2205,2205,2205,2205,0
20231019,171700,2394864895,2205,2205,2205,2205,0
20231019,171600,2394864895,2205,2205,2205,2205,0
20231019,171500,2394864895,2205,2205,2205,2205,0
20231019,171400,2394864895,2205,2205,2205,2205,0
20231019,171300,2394864895,2205,2205,2205,2205,0
20231019,171200,2394864895,2205,2205,2205,2205,0
20231019,171100,2394864895,2205,2205,2205,2205,0
20231019,171000,2394864895,2205,2205,2205,2205,0
20231019,170900,2394864895,2205,2205,2205,2205,0
20231019,170800,2394864895,2205,2205,2205,2205,0
20231019,170700,2394864895,2205,2205,2205,2205,0
20231019,170600,2394864895,2205,2205,2205,2205,0
20231019,170500,2394864895,2205,2205,2205,2205,0
20231019,170400,2394864895,2205,2205,2205,2205,0
20231019,170300,2394864895,2205,2205,2205,2205,0
20231019,170200,2394864895,2205,2205,2205,2205,0
20231019,170100,2394864895,2205,2205,2205,2205,0
20231019,170000,2394864895,2205,2205,2205,2205,0
20231019,165900,2394864895,2205,2205,2205,2205,0
20231019,165800,2394864895,2205,2205,2205,2205,0
20231019,165700,2394864895,2205,2205,2205,2205,0
20231019,165600,2394864895,2205,2205,2205,2205,0
20231019,165500,2394864895,2205,2205,2205,2205,0
20231019,165400,2394864895,2205,2205,2205,2205,0
20231019,165300,2394864895,2205,2205,2205,2205,0
20231019,165200,2394864895,2205,2205,2205,2205,0
20231019,165100,2394864895,2205,2205,2205,2205,21097
20231019,165000,2394864895,2205,2205,2205,2205,0
20231019,164900,2394864895,2205,2205,2205,2205,0
20231019,164800,2394864895,2205,2205,2205,2205,0
20231019,164700,2394864895,2205,2205,2205,2205,0
20231019,164600,2394864895,2205,2205,2205,2205,0
20231019,164500,2394864895,2205,2205,2205,2205,0
20231019,164400,2394864895,2205,2205,2205,2205,0
20231019,164300,2394864895,2205,2205,2205,2205,0
20231019,164200,2394864895,2205,2205,2205,2205,0
20231019,164100,2394864895,2205,2205,2205,2205,0
20231019,164000,2394864895,2205,2205,2205,2205,0
20231019,163900,2394864895,2205,2205,2205,2205,0
20231019,163800,2394864895,2205,2205,2205,2205,0
20231019,163700,2394864895,2205,2205,2205,2205,0
20231019,163600,2394864895,2205,2205,2205,2205,0
20231019,163500,2394864895,2205,2205,2205,2205,0
20231019,163400,2394864895,2205,2205,2205,2205,0
20231019,163300,2394864895,2205,2205,2205,2205,0
20231019,163200,2394864895,2205,2205,2205,2205,0
20231019,163100,2394864895,2205,2205,2205,2205,0
20231019,163000,2394864895,2205,2205,2205,2205,0
20231019,162900,2394864895,2205,2205,2205,2205,0
20231019,162800,2394864895,2205,2205,2205,2205,0
20231019,162700,2394864895,2205,2205,2205,2205,0
20231019,162600,2394864895,2205,2205,2205,2205,0
20231019,162500,2394864895,2205,2205,2205,2205,0
20231019,162400,2394864895,2205,2205,2205,2205,0
20231019,162300,2394864895,2205,2205,2205,2205,0
20231019,162200,2394864895,2205,2205,2205,2205,0
20231019,162100,2394864895,2205,2205,2205,2205,21097
20231019,162000,2394864895,2205,2205,2205,2205,0
20231019,161900,2394864895,2205,2205,2205,2205,0
20231019,161800,2394864895,2205,2205,2205,2205,0
20231019,161700,2394864895,2205,2205,2205,2205,0
20231019,161600,2394864895,2205,2205,2205,2205,0
20231019,161500,2394864895,2205,2205,2205,2205,0
20231019,161400,2394864895,2205,2205,2205,2205,0
20231019,161300,2394864895,2205,2205,2205,2205,0
20231019,161200,2394864895,2205,2205,2205,2205,0
20231019,161100,2394864895,2205,2205,2205,2205,0
20231019,161000,2394864895,2205,2205,2205,2205,0
20231019,160900,2394864895,2205,2205,2205,2205,0
20231019,160800,2394864895,2205,2205,2205,2205,0
20231019,160700,2394864895,2205,2205,2205,2205,0
20231019,160600,2394864895,2205,2205,2205,2205,0
20231019,160500,2394864895,2205,2205,2205,2205,0
20231019,160400,2394864895,2205,2205,2205,2205,0
20231019,160300,2394864895,2205,2205,2205,2205,0
20231019,160200,2394864895,2205,2205,2205,2205,0
20231019,160100,2394864895,2205,2205,2205,2205,0
20231019,160000,2394864895,2205,2205,2205,2205,0
20231019,155900,2394864895,2205,2205,2205,2205,0
20231019,155800,2394864895,2205,2205,2205,2205,0
20231019,155700,2394864895,2205,2205,2205,2205,0
20231019,155600,2394864895,2205,2205,2205,2205,0
20231019,155500,2394864895,2205,2205,2205,2205,0
20231019,155400,2394864895,2205,2205,2205,2205,0
20231019,155300,2394864895,2205,2205,2205,2205,0
20231019,155200,2394864895,2205,2205,2205,2205,0
20231019,155100,2394864895,2205,2205,2205,2205,21097
20231019,155000,2394864895,2205,2205,2205,2205,0
20231019,154900,2394864895,2205,2205,2205,2205,0
20231019,154800,2394864895,2205,2205,2205,2205,0
20231019,154700,2394864895,2205,2205,2205,2205,0
20231019,154600,2394864895,2205,2205,2205,2205,0
20231019,154500,2394864895,2205,2205,2205,2205,0
20231019,154400,2394864895,2205,2205,2205,2205,0
20231019,154300,2394864895,2205,2205,2205,2205,0
20231019,154200,2394864895,2205,2205,2205,2205,0
20231019,154100,2394864895,2205,2205,2205,2205,0
20231019,154000,2394864895,2205,2205,2205,2205,0
20231019,153900,2394864895,2205,2205,2205,2205,0
20231019,153800,2394864895,2205,2205,2205,2205,0
20231019,153700,2394864895,2205,2205,2205,2205,0
20231019,153600,2394864895,2205,2205,2205,2205,0
20231019,153500,2394864895,2205,2205,2205,2205,0
20231019,153400,2394864895,2205,2205,2205,2205,0
20231019,153300,2394864895,2205,2205,2205,2205,0
20231019,153200,2394864895,2205,2205,2205,2205,0
20231019,153100,2394864895,2205,2205,2205,2205,0
20231019,153000,2394864895,2205,2205,2205,2205,21097
20231019,152900,2348346010,2215,2215,2215,2215,0
20231019,152800,2348346010,2215,2215,2215,2215,0
20231019,152700,2348346010,2215,2215,2215,2215,0
20231019,152600,2348346010,2215,2215,2215,2215,0
20231019,152500,2348346010,2215,2215,2215,2215,0
20231019,152400,2348346010,2215,2215,2215,2215,0
20231019,152300,2348346010,2215,2215,2215,2215,0
20231019,152200,2348346010,2215,2215,2215,2215,0
20231019,152100,2348346010,2215,2215,2215,2215,0
20231019,152000,2348346010,2215,2215,2215,2215,0
20231019,151900,2348346010,2215,2215,2215,2210,1453
20231019,151800,2345134075,2215,2215,2220,2215,106
20231019,151700,2344899280,2205,2210,2210,2205,2143
20231019,151600,2340172040,2210,2215,2230,2210,3284
20231019,151500,2332884675,2215,2210,2215,2210,1758
20231019,151400,2328998495,2210,2210,2210,2210,1
20231019,151300,2328996285,2205,2205,2205,2205,3057
20231019,151200,2322255600,2205,2200,2205,2200,504
20231019,151100,2321146795,2205,2205,2205,2205,2220
20231019,151000,2316251695,2205,2205,2205,2205,1912
20231019,150900,2312035735,2205,2205,2205,2205,1
20231019,150800,2312033530,2200,2205,2205,2200,3661
20231019,150700,2303979255,2205,2205,2205,2200,5270
20231019,150600,2292383905,2200,2200,2200,2200,1000
20231019,150500,2290183905,2205,2200,2205,2195,3573
20231019,150400,2282317075,2200,2200,2200,2195,1350
20231019,150300,2279350825,2200,2200,2200,2195,3024
20231019,150200,2272710615,2200,2200,2200,2200,2600
20231019,150100,2266990615,2200,2195,2200,2195,600
20231019,150000,2265673115,2200,2200,2200,2200,500
20231019,145900,2264573115,2195,2195,2200,2195,3803
20231019,145800,2256223015,2200,2200,2200,2200,18917
20231019,145700,2214605615,2205,2205,2205,2205,2964
20231019,145600,2208069995,2205,2210,2210,2200,1082
20231019,145500,2205684420,2210,2210,2210,2210,1
20231019,145400,2205682210,2210,2210,2210,2210,0
20231019,145300,2205682210,2210,2210,2210,2210,3066
20231019,145200,2198906350,2210,2215,2215,2210,327
20231019,145100,2198183670,2215,2205,2215,2205,73
20231019,145000,2198022685,2205,2205,2205,2200,995
20231019,144900,2195828935,2205,2205,2205,2205,628
20231019,144800,2194444195,2200,2205,2205,2200,150
20231019,144700,2194113670,2200,2205,2205,2200,523
20231019,144600,2192962970,2200,2200,2200,2200,717
20231019,144500,2191385570,2205,2205,2205,2205,416
20231019,144400,2190468290,2200,2205,2205,2195,4397
20231019,144300,2180800220,2205,2205,2205,2205,306
20231019,144200,2180125490,2205,2200,2205,2200,19
20231019,144100,2180083600,2200,2200,2200,2200,1928
20231019,144000,2175842000,2195,2195,2200,2195,1021
20231019,143900,2173600815,2195,2195,2195,2195,25
20231019,143800,2173545940,2195,2195,2195,2195,200
20231019,143700,2173106940,2195,2195,2195,2195,1473
20231019,143600,2169873705,2205,2195,2205,2195,379
20231019,143500,2169041790,2205,2205,2205,2195,232
20231019,143400,2168532500,2195,2195,2195,2195,911
20231019,143300,2166532855,2195,2195,2195,2195,5512
20231019,143200,2154434015,2195,2195,2195,2195,365
20231019,143100,2153632840,2195,2195,2195,2190,3952
20231019,143000,2144969400,2190,2190,2190,2190,40
20231019,142900,2144881800,2190,2195,2195,2190,510
20231019,142800,2143762400,2195,2195,2195,2195,303
20231019,142700,2143097315,2195,2205,2210,2195,2851
20231019,142600,2136839235,2190,2195,2205,2190,19344
20231019,142500,2094441455,2200,2200,2205,2200,1262
20231019,142400,2091661745,2205,2195,2205,2195,84
20231019,142300,2091477025,2205,2205,2205,2205,100
20231019,142200,2091256525,2205,2205,2205,2205,800
20231019,142100,2089492525,2205,2205,2205,2205,1
20231019,142000,2089490320,2195,2205,2205,2195,172
20231019,141900,2089111860,2200,2200,2200,2200,200
20231019,141800,2088671860,2200,2200,2200,2200,4
20231019,141700,2088663060,2195,2195,2195,2195,1146
20231019,141600,2086147590,2200,2200,2200,2200,454
20231019,141500,2085148790,2205,2205,2205,2205,360
20231019,141400,2084354990,2205,2200,2205,2195,6260
20231019,141300,2070607930,2200,2200,2200,2195,4501
20231019,141200,2060705735,2200,2200,2200,2200,188
20231019,141100,2060292135,2205,2205,2205,2205,113
20231019,141000,2060042970,2205,2200,2205,2200,429
20231019,140900,2059097525,2205,2200,2205,2200,501
20231019,140800,2057993325,2200,2205,2205,2200,7
20231019,140700,2057977900,2205,2205,2205,2205,101
20231019,140600,2057755195,2200,2200,2200,2200,0
20231019,140500,2057755195,2200,2200,2200,2200,295
20231019,140400,2057106195,2195,2195,2195,2195,24
20231019,140300,2057053515,2195,2195,2195,2195,854
20231019,140200,2055178985,2195,2200,2200,2195,1073
20231019,140100,2052818435,2200,2200,2200,2190,1579
20231019,140000,2049349205,2200,2200,2200,2190,8085
20231019,135900,2031594110,2200,2200,2200,2200,18
20231019,135800,2031554510,2195,2195,2200,2195,7399
20231019,135700,2015305775,2200,2205,2205,2200,5665
20231019,135600,2002835425,2205,2205,2205,2205,0
20231019,135500,2002835425,2205,2205,2205,2205,0
20231019,135400,2002835425,2205,2205,2205,2205,1000
20231019,135300,2000630425,2205,2205,2205,2205,0
20231019,135200,2000630425,2205,2205,2205,2205,0
20231019,135100,2000630425,2205,2205,2205,2200,1379
20231019,135000,1997593230,2205,2205,2205,2205,861
20231019,134900,1995694725,2205,2205,2205,2205,601
20231019,134800,1994369520,2205,2205,2205,2205,752
20231019,134700,1992711360,2200,2210,2210,2200,43782
20231019,134600,1896332100,2205,2210,2210,2205,10300
20231019,134500,1873616615,2210,2210,2210,2205,1780
20231019,134400,1869687815,2210,2210,2215,2205,19356
20231019,134300,1826925440,2215,2215,2215,2215,106
20231019,134200,1826690650,2215,2215,2215,2215,1004
20231019,134100,1824466790,2215,2215,2215,2215,0
20231019,134000,1824466790,2215,2215,2215,2215,200
20231019,133900,1824023790,2225,2225,2225,2225,10
20231019,133800,1824001540,2225,2225,2225,2225,0
20231019,133700,1824001540,2225,2225,2225,2225,0
20231019,133600,1824001540,2225,2215,2225,2215,105
20231019,133500,1823767965,2225,2225,2225,2225,1
20231019,133400,1823765740,2215,2210,2215,2210,5102
20231019,133300,1812464820,2210,2210,2210,2210,1665
20231019,133200,1808785170,2210,2210,2210,2210,250
20231019,133100,1808232670,2215,2215,2215,2215,0
20231019,133000,1808232670,2215,2215,2215,2215,3125
20231019,132900,1801310795,2215,2215,2215,2215,0
20231019,132800,1801310795,2215,2215,2215,2215,0
20231019,132700,1801310795,2215,2215,2215,2215,0
20231019,132600,1801310795,2215,2220,2225,2215,775
20231019,132500,1799593445,2225,2225,2225,2225,0
20231019,132400,1799593445,2225,2225,2225,2225,100
20231019,132300,1799370945,2225,2225,2225,2225,200
20231019,132200,1798925945,2225,2225,2225,2225,0
20231019,132100,1798925945,2225,2215,2225,2215,11
20231019,132000,1798901570,2215,2215,2215,2210,838
20231019,131900,1797045505,2215,2215,2215,2215,1513
20231019,131800,1793694210,2215,2215,2215,2215,0
20231019,131700,1793694210,2215,2225,2225,2215,2023
20231019,131600,1789209265,2220,2220,2220,2220,0
20231019,131500,1789209265,2220,2215,2220,2215,28
20231019,131400,1789147145,2215,2215,2215,2215,638
20231019,131300,1787733975,2215,2220,2220,2215,3877
20231019,131200,1779138920,2220,2225,2225,2220,802
20231019,131100,1777358020,2225,2220,2225,2220,1100
20231019,131000,1774915870,2220,2220,2220,2220,1017
20231019,130900,1772658130,2220,2215,2220,2215,110
20231019,130800,1772413980,2215,2215,2215,2215,213
20231019,130700,1771942185,2215,2215,2215,2215,0
20231019,130600,1771942185,2215,2215,2215,2215,54
20231019,130500,1771822575,2220,2220,2220,2220,18
20231019,130400,1771782615,2215,2215,2215,2210,1041
20231019,130300,1769476855,2215,2220,2225,2215,966
20231019,130200,1767337065,2220,2220,2220,2220,308
20231019,130100,1766653305,2220,2220,2220,2220,300
20231019,130000,1765987305,2220,2210,2220,2210,1179
20231019,125900,1763376180,2215,2215,2215,2215,17
20231019,125800,1763338525,2215,2215,2215,2215,804
20231019,125700,1761557665,2215,2215,2215,2215,605
20231019,125600,1760217590,2215,2215,2215,2215,0
20231019,125500,1760217590,2215,2220,2220,2215,2905
20231019,125400,1753780275,2220,2220,2220,2220,1607
20231019,125300,1750212735,2220,2225,2225,2220,335
20231019,125200,1749468670,2230,2230,2230,2230,0
20231019,125100,1749468670,2230,2230,2230,2230,380
20231019,125000,1748621270,2225,2225,2225,2225,25
20231019,124900,1748565645,2230,2230,2230,2230,621
20231019,124800,1747180815,2215,2215,2215,2215,0
20231019,124700,1747180815,2215,2215,2215,2215,863
20231019,124600,1745269270,2215,2215,2215,2215,211
20231019,124500,1744801905,2215,2215,2215,2210,2200
20231019,124400,1739934480,2225,2220,2225,2215,801
20231019,124300,1738156365,2220,2220,2220,2220,970
20231019,124200,1736002965,2220,2220,2220,2220,0
20231019,124100,1736002965,2220,2220,2220,2220,245
20231019,124000,1735459065,2220,2220,2220,2220,1050
20231019,123900,1733128065,2215,2210,2220,2210,1350
20231019,123800,1730141565,2210,2215,2215,2210,392
20231019,123700,1729273470,2215,2215,2215,2215,6302
20231019,123600,1715314540,2215,2215,2215,2215,0
20231019,123500,1715314540,2215,2215,2215,2215,2799
20231019,123400,1709114755,2210,2215,2215,2210,31
20231019,123300,1709046095,2215,2215,2215,2215,0
20231019,123200,1709046095,2215,2215,2215,2215,0
20231019,123100,1709046095,2215,2215,2215,2215,488
20231019,123000,1707965175,2215,2215,2215,2215,101
20231019,122900,1707741460,2215,2215,2215,2210,2084
20231019,122800,1703135650,2215,2210,2215,2210,483
20231019,122700,1702065960,2210,2210,2210,2210,2000
20231019,122600,1697645960,2205,2210,2210,2205,1899
20231019,122500,1693456165,2210,2210,2210,2210,1001
20231019,122400,1691243955,2210,2205,2210,2205,3440
20231019,122300,1683658055,2210,2210,2210,2210,210
20231019,122200,1683193955,2210,2220,2220,2210,2609
20231019,122100,1677427645,2220,2220,2220,2220,5
20231019,122000,1677416545,2215,2215,2215,2215,2827
20231019,121900,1671154740,2215,2220,2220,2215,1050
20231019,121800,1668828740,2220,2220,2220,2220,961
20231019,121700,1666695320,2220,2220,2220,2220,29
20231019,121600,1666630940,2215,2210,2215,2210,3177
20231019,121500,1659595135,2210,2215,2215,2210,210
20231019,121400,1659130940,2210,2210,2210,2210,3804
20231019,121300,1650724100,2210,2210,2210,2210,206
20231019,121200,1650268840,2205,2205,2205,2205,3083
20231019,121100,1643470825,2205,2205,2210,2205,6125
20231019,121000,1629965150,2205,2210,2210,2205,2110
20231019,120900,1625308120,2210,2210,2210,2210,1322
20231019,120800,1622386500,2205,2210,2210,2205,21475
20231019,120700,1574993735,2215,2215,2215,2210,1484
20231019,120600,1571708285,2210,2210,2210,2210,472
20231019,120500,1570665165,2210,2215,2215,2210,22825
20231019,120400,1520209520,2215,2215,2215,2215,100
20231019,120300,1519988020,2220,2215,2220,2210,22896
20231019,120200,1469290245,2220,2220,2220,2220,21153
20231019,120100,1422330585,2220,2220,2220,2220,700
20231019,120000,1420776585,2220,2225,2225,2220,9473
20231019,115900,1399699655,2230,2230,2230,2230,1662
20231019,115800,1395993395,2235,2235,2235,2235,0
20231019,115700,1395993395,2235,2230,2235,2230,108
20231019,115600,1395752515,2235,2235,2235,2235,0
20231019,115500,1395752515,2235,2235,2235,2235,0
20231019,115400,1395752515,2235,2235,2235,2235,0
20231019,115300,1395752515,2235,2235,2235,2235,4
20231019,115200,1395743575,2235,2235,2235,2235,250
20231019,115100,1395184825,2235,2235,2235,2235,500
20231019,115000,1394067325,2235,2235,2235,2235,0
20231019,114900,1394067325,2235,2235,2235,2235,11
20231019,114800,1394042740,2230,2230,2230,2230,0
20231019,114700,1394042740,2230,2235,2235,2230,4158
20231019,114600,1384749660,2235,2235,2235,2235,500
20231019,114500,1383632160,2240,2240,2240,2240,1
20231019,114400,1383629920,2235,2230,2240,2230,1294
20231019,114300,1380737980,2225,2225,2225,2225,90
20231019,114200,1380537730,2225,2225,2225,2225,700
20231019,114100,1378980230,2230,2235,2235,2230,12114
20231019,114000,1351954005,2240,2240,2240,2240,0
20231019,113900,1351954005,2240,2240,2240,2240,740
20231019,113800,1350296405,2240,2240,2240,2240,0
20231019,113700,1350296405,2240,2240,2240,2240,60
20231019,113600,1350162005,2240,2240,2240,2240,5
20231019,113500,1350150805,2240,2240,2240,2240,535
20231019,113400,1348952405,2245,2245,2245,2245,1121
20231019,113300,1346435760,2245,2245,2245,2245,123
20231019,113200,1346159625,2245,2245,2245,2245,0
20231019,113100,1346159625,2245,2245,2245,2245,0
20231019,113000,1346159625,2245,2245,2245,2245,900
20231019,112900,1344139125,2245,2245,2245,2245,100
20231019,112800,1343914625,2240,2240,2240,2240,0
20231019,112700,1343914625,2240,2240,2240,2240,305
20231019,112600,1343231425,2240,2240,2240,2240,0
20231019,112500,1343231425,2240,2240,2240,2240,0
20231019,112400,1343231425,2240,2240,2240,2240,0
20231019,112300,1343231425,2240,2240,2240,2240,0
20231019,112200,1343231425,2240,2240,2240,2240,0
20231019,112100,1343231425,2240,2250,2250,2240,11726
20231019,112000,1316847935,2250,2250,2250,2250,0
20231019,111900,1316847935,2250,2250,2250,2250,6379
20231019,111800,1302495185,2245,2245,2245,2245,534
20231019,111700,1301296355,2245,2245,2245,2245,2327
20231019,111600,1296072240,2245,2245,2245,2245,753
20231019,111500,1294381755,2255,2255,2255,2255,0
20231019,111400,1294381755,2255,2255,2255,2255,11
20231019,111300,1294356950,2255,2255,2255,2255,0
20231019,111200,1294356950,2255,2255,2255,2255,0
20231019,111100,1294356950,2255,2255,2255,2255,100
20231019,111000,1294131450,2235,2235,2235,2235,48
20231019,110900,1294024170,2255,2255,2255,2255,0
20231019,110800,1294024170,2255,2235,2255,2235,5599
20231019,110700,1281406240,2235,2235,2235,2235,8
20231019,110600,1281388360,2235,2235,2235,2235,0
20231019,110500,1281388360,2235,2235,2235,2235,5
20231019,110400,1281377185,2250,2235,2250,2235,1230
20231019,110300,1278614760,2235,2245,2245,2235,3200
20231019,110200,1271459950,2240,2240,2240,2240,0
20231019,110100,1271459950,2240,2250,2250,2240,1032
20231019,110000,1269147970,2250,2240,2250,2240,1100
20231019,105900,1266682970,2240,2240,2240,2240,0
20231019,105800,1266682970,2240,2250,2250,2240,800
20231019,105700,1264889970,2240,2245,2245,2240,4270
20231019,105600,1255311625,2250,2245,2250,2245,402
20231019,105500,1254408635,2245,2240,2245,2240,1353
20231019,105400,1251375415,2240,2245,2245,2240,300
20231019,105300,1250702915,2245,2245,2245,2245,1100
20231019,105200,1248233415,2245,2250,2250,2245,15664
20231019,105100,1213067230,2255,2255,2255,2255,0
20231019,105000,1213067230,2255,2250,2255,2250,697
20231019,104900,1211497980,2255,2250,2255,2250,6
20231019,104800,1211484470,2245,2245,2245,2245,1
20231019,104700,1211482225,2250,2250,2250,2250,222
20231019,104600,1210982725,2250,2250,2250,2250,1918
20231019,104500,1206667225,2250,2245,2250,2240,1042
20231019,104400,1204326345,2245,2245,2245,2245,2150
20231019,104300,1199499595,2245,2245,2245,2245,42
20231019,104200,1199405305,2245,2245,2245,2245,232
20231019,104100,1198884465,2245,2255,2255,2245,2017
20231019,104000,1194356150,2255,2245,2255,2245,1434
20231019,103900,1191130500,2250,2250,2250,2250,504
20231019,103800,1189996500,2250,2250,2250,2250,599
20231019,103700,1188648750,2245,2250,2250,2245,797
20231019,103600,1186856990,2250,2270,2270,2250,1373
20231019,103500,1183757730,2270,2270,2270,2270,360
20231019,103400,1182940530,2270,2270,2270,2270,2991
20231019,103300,1176150960,2250,2255,2260,2250,831
20231019,103200,1174278610,2255,2250,2255,2250,1116
20231019,103100,1171766450,2245,2240,2245,2240,108
20231019,103000,1171524015,2240,2240,2240,2240,871
20231019,102900,1169572975,2240,2240,2240,2240,20
20231019,102800,1169528175,2240,2245,2245,2240,1163
20231019,102700,1166923050,2240,2240,2240,2240,296
20231019,102600,1166260010,2245,2245,2245,2245,0
20231019,102500,1166260010,2245,2245,2245,2245,0
20231019,102400,1166260010,2245,2240,2245,2240,1214
20231019,102300,1163535080,2235,2235,2235,2235,204
20231019,102200,1163079140,2235,2235,2235,2235,30
20231019,102100,1163012090,2225,2225,2225,2225,0
20231019,102000,1163012090,2225,2225,2225,2225,77
20231019,101900,1162840765,2225,2225,2225,2225,193
20231019,101800,1162411340,2235,2225,2235,2225,42
20231019,101700,1162317790,2220,2225,2230,2220,5337
20231019,101600,1150447925,2230,2235,2235,2230,1696
20231019,101500,1146665770,2230,2230,2230,2225,373
20231019,101400,1145835520,2230,2230,2230,2230,506
20231019,101300,1144707140,2230,2225,2230,2225,21237
20231019,101200,1097451225,2230,2230,2245,2230,3877
20231019,101100,1088801990,2245,2235,2245,2235,1501
20231019,101000,1085442245,2230,2230,2230,2230,0
20231019,100900,1085442245,2230,2225,2230,2225,3288
20231019,100800,1078114600,2220,2225,2225,2210,25741
20231019,100700,1021002160,2225,2230,2230,2225,11578
20231019,100600,995201240,2230,2230,2235,2230,2264
20231019,100500,990150285,2230,2235,2235,2230,32225
20231019,100400,918220085,2240,2240,2245,2240,13575
20231019,100300,887812080,2245,2245,2250,2245,7034
20231019,100200,872018125,2245,2250,2250,2245,122
20231019,100100,871744225,2250,2250,2250,2250,13
20231019,100000,871714975,2245,2250,2250,2245,569
20231019,095900,870435105,2255,2255,2255,2255,0
20231019,095800,870435105,2255,2250,2255,2250,173
20231019,095700,870045580,2250,2245,2250,2245,1003
20231019,095600,867788835,2250,2255,2255,2250,2733
20231019,095500,861639570,2255,2255,2255,2255,30
20231019,095400,861571920,2255,2260,2260,2255,4567
20231019,095300,851272235,2255,2255,2255,2255,203
20231019,095200,850814470,2255,2250,2255,2250,304
20231019,095100,850128970,2250,2250,2255,2250,503
20231019,095000,848995050,2255,2255,2265,2255,536
20231019,094900,847786310,2250,2250,2250,2250,0
20231019,094800,847786310,2250,2250,2250,2250,1024
20231019,094700,845482310,2250,2250,2250,2250,273
20231019,094600,844868060,2250,2255,2255,2250,1499
20231019,094500,841494795,2255,2270,2270,2255,704
20231019,094400,839898215,2250,2255,2255,2250,146
20231019,094300,839569705,2250,2265,2265,2250,623
20231019,094200,838167660,2270,2250,2270,2250,2396
20231019,094100,832772635,2240,2245,2250,2240,1063
20231019,094000,830385915,2240,2240,2240,2240,550
20231019,093900,829153915,2240,2245,2245,2235,1845
20231019,093800,825026500,2240,2240,2240,2240,1496
20231019,093700,821675460,2240,2245,2245,2240,300
20231019,093600,821002935,2235,2255,2255,2235,18100
20231019,093500,780455140,2255,2270,2270,2255,15650
20231019,093400,745127790,2270,2270,2270,2270,17
20231019,093300,745089200,2270,2265,2270,2265,1480
20231019,093200,741735115,2265,2250,2265,2250,3659
20231019,093100,733480250,2250,2250,2250,2250,881
20231019,093000,731498000,2250,2240,2250,2240,443
20231019,092900,730505655,2240,2240,2250,2235,3128
20231019,092800,723506835,2235,2240,2240,2235,13653
20231019,092700,692961850,2240,2265,2265,2240,14478
20231019,092600,660490320,2250,2250,2250,2245,6604
20231019,092500,645641320,2265,2250,2270,2250,35
20231019,092400,645562190,2250,2270,2270,2250,2042
20231019,092300,640963790,2250,2255,2255,2250,2100
20231019,092200,636238090,2265,2250,2265,2250,2368
20231019,092100,630883570,2250,2255,2265,2250,9739
20231019,092000,608925030,2250,2250,2250,2245,2421
20231019,091900,603485035,2245,2245,2250,2245,5015
20231019,091800,592226005,2245,2245,2250,2240,7783
20231019,091700,574767120,2245,2240,2250,2240,9281
20231019,091600,553930495,2240,2240,2255,2235,13840
20231019,091500,522928035,2240,2270,2270,2240,48606
20231019,091400,413436105,2270,2290,2290,2265,22516
20231019,091300,362305030,2290,2280,2290,2275,5382
20231019,091200,350048650,2280,2290,2290,2280,1708
20231019,091100,346150665,2285,2285,2285,2280,466
20231019,091000,345087655,2285,2280,2290,2275,5105
20231019,090900,333434110,2280,2280,2285,2280,7503
20231019,090800,316313510,2290,2290,2300,2280,5810
20231019,090700,303038910,2300,2310,2310,2290,3031
20231019,090600,296056690,2310,2300,2315,2275,5163
20231019,090500,284243455,2300,2280,2310,2275,4939
20231019,090400,272912290,2285,2265,2290,2265,4307
20231019,090300,263127810,2265,2280,2280,2260,15481
20231019,090200,228037660,2270,2270,2300,2270,8985
20231019,090100,207604275,2305,2335,2335,2250,31838
20231019,090000,134972425,2290,2320,2360,2275,55039