stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231017,190000,3145136775,2495,2495,2495,2495,22329
20231017,185900,3145136775,2495,2495,2495,2495,0
20231017,185800,3145136775,2495,2495,2495,2495,0
20231017,185700,3145136775,2495,2495,2495,2495,0
20231017,185600,3145136775,2495,2495,2495,2495,0
20231017,185500,3145136775,2495,2495,2495,2495,0
20231017,185400,3145136775,2495,2495,2495,2495,0
20231017,185300,3145136775,2495,2495,2495,2495,0
20231017,185200,3145136775,2495,2495,2495,2495,0
20231017,185100,3145136775,2495,2495,2495,2495,0
20231017,185000,3145136775,2495,2495,2495,2495,0
20231017,184900,3145136775,2495,2495,2495,2495,0
20231017,184800,3145136775,2495,2495,2495,2495,0
20231017,184700,3145136775,2495,2495,2495,2495,0
20231017,184600,3145136775,2495,2495,2495,2495,0
20231017,184500,3145136775,2495,2495,2495,2495,0
20231017,184400,3145136775,2495,2495,2495,2495,0
20231017,184300,3145136775,2495,2495,2495,2495,0
20231017,184200,3145136775,2495,2495,2495,2495,0
20231017,184100,3145136775,2495,2495,2495,2495,0
20231017,184000,3145136775,2495,2495,2495,2495,0
20231017,183900,3145136775,2495,2495,2495,2495,0
20231017,183800,3145136775,2495,2495,2495,2495,0
20231017,183700,3145136775,2495,2495,2495,2495,0
20231017,183600,3145136775,2495,2495,2495,2495,0
20231017,183500,3145136775,2495,2495,2495,2495,0
20231017,183400,3145136775,2495,2495,2495,2495,0
20231017,183300,3145136775,2495,2495,2495,2495,0
20231017,183200,3145136775,2495,2495,2495,2495,0
20231017,183100,3145136775,2495,2495,2495,2495,0
20231017,183000,3145136775,2495,2495,2495,2495,22329
20231017,182900,3145136775,2495,2495,2495,2495,0
20231017,182800,3145136775,2495,2495,2495,2495,0
20231017,182700,3145136775,2495,2495,2495,2495,0
20231017,182600,3145136775,2495,2495,2495,2495,0
20231017,182500,3145136775,2495,2495,2495,2495,0
20231017,182400,3145136775,2495,2495,2495,2495,0
20231017,182300,3145136775,2495,2495,2495,2495,0
20231017,182200,3145136775,2495,2495,2495,2495,0
20231017,182100,3145136775,2495,2495,2495,2495,0
20231017,182000,3145136775,2495,2495,2495,2495,0
20231017,181900,3145136775,2495,2495,2495,2495,0
20231017,181800,3145136775,2495,2495,2495,2495,0
20231017,181700,3145136775,2495,2495,2495,2495,0
20231017,181600,3145136775,2495,2495,2495,2495,0
20231017,181500,3145136775,2495,2495,2495,2495,0
20231017,181400,3145136775,2495,2495,2495,2495,0
20231017,181300,3145136775,2495,2495,2495,2495,0
20231017,181200,3145136775,2495,2495,2495,2495,0
20231017,181100,3145136775,2495,2495,2495,2495,0
20231017,181000,3145136775,2495,2495,2495,2495,0
20231017,180900,3145136775,2495,2495,2495,2495,0
20231017,180800,3145136775,2495,2495,2495,2495,0
20231017,180700,3145136775,2495,2495,2495,2495,0
20231017,180600,3145136775,2495,2495,2495,2495,0
20231017,180500,3145136775,2495,2495,2495,2495,0
20231017,180400,3145136775,2495,2495,2495,2495,0
20231017,180300,3145136775,2495,2495,2495,2495,0
20231017,180200,3145136775,2495,2495,2495,2495,0
20231017,180100,3145136775,2495,2495,2495,2495,0
20231017,180000,3145136775,2495,2495,2495,2495,22329
20231017,175900,3145136775,2495,2495,2495,2495,0
20231017,175800,3145136775,2495,2495,2495,2495,0
20231017,175700,3145136775,2495,2495,2495,2495,0
20231017,175600,3145136775,2495,2495,2495,2495,0
20231017,175500,3145136775,2495,2495,2495,2495,0
20231017,175400,3145136775,2495,2495,2495,2495,0
20231017,175300,3145136775,2495,2495,2495,2495,0
20231017,175200,3145136775,2495,2495,2495,2495,0
20231017,175100,3145136775,2495,2495,2495,2495,0
20231017,175000,3145136775,2495,2495,2495,2495,0
20231017,174900,3145136775,2495,2495,2495,2495,0
20231017,174800,3145136775,2495,2495,2495,2495,0
20231017,174700,3145136775,2495,2495,2495,2495,0
20231017,174600,3145136775,2495,2495,2495,2495,0
20231017,174500,3145136775,2495,2495,2495,2495,0
20231017,174400,3145136775,2495,2495,2495,2495,0
20231017,174300,3145136775,2495,2495,2495,2495,0
20231017,174200,3145136775,2495,2495,2495,2495,0
20231017,174100,3145136775,2495,2495,2495,2495,0
20231017,174000,3145136775,2495,2495,2495,2495,0
20231017,173900,3145136775,2495,2495,2495,2495,0
20231017,173800,3145136775,2495,2495,2495,2495,0
20231017,173700,3145136775,2495,2495,2495,2495,0
20231017,173600,3145136775,2495,2495,2495,2495,0
20231017,173500,3145136775,2495,2495,2495,2495,0
20231017,173400,3145136775,2495,2495,2495,2495,0
20231017,173300,3145136775,2495,2495,2495,2495,0
20231017,173200,3145136775,2495,2495,2495,2495,0
20231017,173100,3145136775,2495,2495,2495,2495,0
20231017,173000,3145136775,2495,2495,2495,2495,22329
20231017,172900,3145136775,2495,2495,2495,2495,0
20231017,172800,3145136775,2495,2495,2495,2495,0
20231017,172700,3145136775,2495,2495,2495,2495,0
20231017,172600,3145136775,2495,2495,2495,2495,0
20231017,172500,3145136775,2495,2495,2495,2495,0
20231017,172400,3145136775,2495,2495,2495,2495,0
20231017,172300,3145136775,2495,2495,2495,2495,0
20231017,172200,3145136775,2495,2495,2495,2495,0
20231017,172100,3145136775,2495,2495,2495,2495,0
20231017,172000,3145136775,2495,2495,2495,2495,0
20231017,171900,3145136775,2495,2495,2495,2495,0
20231017,171800,3145136775,2495,2495,2495,2495,0
20231017,171700,3145136775,2495,2495,2495,2495,0
20231017,171600,3145136775,2495,2495,2495,2495,0
20231017,171500,3145136775,2495,2495,2495,2495,0
20231017,171400,3145136775,2495,2495,2495,2495,0
20231017,171300,3145136775,2495,2495,2495,2495,0
20231017,171200,3145136775,2495,2495,2495,2495,0
20231017,171100,3145136775,2495,2495,2495,2495,0
20231017,171000,3145136775,2495,2495,2495,2495,0
20231017,170900,3145136775,2495,2495,2495,2495,0
20231017,170800,3145136775,2495,2495,2495,2495,0
20231017,170700,3145136775,2495,2495,2495,2495,0
20231017,170600,3145136775,2495,2495,2495,2495,0
20231017,170500,3145136775,2495,2495,2495,2495,0
20231017,170400,3145136775,2495,2495,2495,2495,0
20231017,170300,3145136775,2495,2495,2495,2495,0
20231017,170200,3145136775,2495,2495,2495,2495,0
20231017,170100,3145136775,2495,2495,2495,2495,0
20231017,170000,3145136775,2495,2495,2495,2495,22329
20231017,165900,3145136775,2495,2495,2495,2495,0
20231017,165800,3145136775,2495,2495,2495,2495,0
20231017,165700,3145136775,2495,2495,2495,2495,0
20231017,165600,3145136775,2495,2495,2495,2495,0
20231017,165500,3145136775,2495,2495,2495,2495,0
20231017,165400,3145136775,2495,2495,2495,2495,0
20231017,165300,3145136775,2495,2495,2495,2495,0
20231017,165200,3145136775,2495,2495,2495,2495,0
20231017,165100,3145136775,2495,2495,2495,2495,0
20231017,165000,3145136775,2495,2495,2495,2495,0
20231017,164900,3145136775,2495,2495,2495,2495,0
20231017,164800,3145136775,2495,2495,2495,2495,0
20231017,164700,3145136775,2495,2495,2495,2495,0
20231017,164600,3145136775,2495,2495,2495,2495,0
20231017,164500,3145136775,2495,2495,2495,2495,0
20231017,164400,3145136775,2495,2495,2495,2495,0
20231017,164300,3145136775,2495,2495,2495,2495,0
20231017,164200,3145136775,2495,2495,2495,2495,0
20231017,164100,3145136775,2495,2495,2495,2495,0
20231017,164000,3145136775,2495,2495,2495,2495,0
20231017,163900,3145136775,2495,2495,2495,2495,0
20231017,163800,3145136775,2495,2495,2495,2495,0
20231017,163700,3145136775,2495,2495,2495,2495,0
20231017,163600,3145136775,2495,2495,2495,2495,0
20231017,163500,3145136775,2495,2495,2495,2495,0
20231017,163400,3145136775,2495,2495,2495,2495,0
20231017,163300,3145136775,2495,2495,2495,2495,0
20231017,163200,3145136775,2495,2495,2495,2495,0
20231017,163100,3145136775,2495,2495,2495,2495,0
20231017,163000,3145136775,2495,2495,2495,2495,22329
20231017,162900,3145136775,2495,2495,2495,2495,0
20231017,162800,3145136775,2495,2495,2495,2495,0
20231017,162700,3145136775,2495,2495,2495,2495,0
20231017,162600,3145136775,2495,2495,2495,2495,0
20231017,162500,3145136775,2495,2495,2495,2495,0
20231017,162400,3145136775,2495,2495,2495,2495,0
20231017,162300,3145136775,2495,2495,2495,2495,0
20231017,162200,3145136775,2495,2495,2495,2495,0
20231017,162100,3145136775,2495,2495,2495,2495,0
20231017,162000,3145136775,2495,2495,2495,2495,0
20231017,161900,3145136775,2495,2495,2495,2495,0
20231017,161800,3145136775,2495,2495,2495,2495,0
20231017,161700,3145136775,2495,2495,2495,2495,0
20231017,161600,3145136775,2495,2495,2495,2495,0
20231017,161500,3145136775,2495,2495,2495,2495,0
20231017,161400,3145136775,2495,2495,2495,2495,0
20231017,161300,3145136775,2495,2495,2495,2495,0
20231017,161200,3145136775,2495,2495,2495,2495,0
20231017,161100,3145136775,2495,2495,2495,2495,0
20231017,161000,3145136775,2495,2495,2495,2495,0
20231017,160900,3145136775,2495,2495,2495,2495,0
20231017,160800,3145136775,2495,2495,2495,2495,0
20231017,160700,3145136775,2495,2495,2495,2495,0
20231017,160600,3145136775,2495,2495,2495,2495,0
20231017,160500,3145136775,2495,2495,2495,2495,0
20231017,160400,3145136775,2495,2495,2495,2495,0
20231017,160300,3145136775,2495,2495,2495,2495,0
20231017,160200,3145136775,2495,2495,2495,2495,0
20231017,160100,3145136775,2495,2495,2495,2495,0
20231017,160000,3145136775,2495,2495,2495,2495,22329
20231017,155900,3145136775,2495,2495,2495,2495,0
20231017,155800,3145136775,2495,2495,2495,2495,0
20231017,155700,3145136775,2495,2495,2495,2495,0
20231017,155600,3145136775,2495,2495,2495,2495,0
20231017,155500,3145136775,2495,2495,2495,2495,0
20231017,155400,3145136775,2495,2495,2495,2495,0
20231017,155300,3145136775,2495,2495,2495,2495,0
20231017,155200,3145136775,2495,2495,2495,2495,0
20231017,155100,3145136775,2495,2495,2495,2495,0
20231017,155000,3145136775,2495,2495,2495,2495,0
20231017,154900,3145136775,2495,2495,2495,2495,0
20231017,154800,3145136775,2495,2495,2495,2495,0
20231017,154700,3145136775,2495,2495,2495,2495,0
20231017,154600,3145136775,2495,2495,2495,2495,0
20231017,154500,3145136775,2495,2495,2495,2495,0
20231017,154400,3145136775,2495,2495,2495,2495,0
20231017,154300,3145136775,2495,2495,2495,2495,0
20231017,154200,3145136775,2495,2495,2495,2495,0
20231017,154100,3145136775,2495,2495,2495,2495,0
20231017,154000,3145136775,2495,2495,2495,2495,0
20231017,153900,3145136775,2495,2495,2495,2495,0
20231017,153800,3145136775,2495,2495,2495,2495,0
20231017,153700,3145136775,2495,2495,2495,2495,0
20231017,153600,3145136775,2495,2495,2495,2495,0
20231017,153500,3145136775,2495,2495,2495,2495,0
20231017,153400,3145136775,2495,2495,2495,2495,0
20231017,153300,3145136775,2495,2495,2495,2495,0
20231017,153200,3145136775,2495,2495,2495,2495,0
20231017,153100,3145136775,2495,2495,2495,2495,0
20231017,153000,3145136775,2495,2495,2495,2495,44658
20231017,152900,3089425920,2470,2470,2470,2470,0
20231017,152800,3089425920,2470,2470,2470,2470,0
20231017,152700,3089425920,2470,2470,2470,2470,0
20231017,152600,3089425920,2470,2470,2470,2470,0
20231017,152500,3089425920,2470,2470,2470,2470,0
20231017,152400,3089425920,2470,2470,2470,2470,0
20231017,152300,3089425920,2470,2470,2470,2470,0
20231017,152200,3089425920,2470,2470,2470,2470,0
20231017,152100,3089425920,2470,2470,2470,2470,0
20231017,152000,3089425920,2470,2470,2470,2470,0
20231017,151900,3089425920,2470,2470,2475,2465,10591
20231017,151800,3063314930,2470,2475,2475,2470,1004
20231017,151700,3060831020,2475,2460,2475,2460,4744
20231017,151600,3049128490,2465,2465,2465,2460,741
20231017,151500,3047304460,2460,2465,2465,2460,150
20231017,151400,3046934960,2460,2460,2465,2455,11672
20231017,151300,3018217940,2460,2460,2460,2455,5419
20231017,151200,3004898250,2460,2465,2465,2460,1140
20231017,151100,3002093825,2465,2465,2465,2465,1863
20231017,151000,2997501530,2465,2460,2465,2460,1738
20231017,150900,2993223940,2465,2460,2465,2460,770
20231017,150800,2991329310,2460,2455,2460,2455,132
20231017,150700,2991005245,2460,2455,2460,2455,1866
20231017,150600,2986418840,2455,2450,2460,2450,636
20231017,150500,2984859855,2455,2455,2460,2450,2794
20231017,150400,2978006830,2460,2460,2460,2455,1305
20231017,150300,2974803025,2460,2465,2465,2455,2278
20231017,150200,2969204365,2460,2465,2465,2460,812
20231017,150100,2967206815,2465,2460,2465,2460,831
20231017,150000,2965160040,2465,2470,2470,2465,6
20231017,145900,2965145225,2470,2465,2470,2460,2226
20231017,145800,2959660120,2465,2465,2470,2450,9174
20231017,145700,2937092225,2465,2460,2465,2460,843
20231017,145600,2935018435,2460,2460,2460,2460,1703
20231017,145500,2930829055,2460,2460,2460,2450,28496
20231017,145400,2860969650,2460,2465,2465,2460,3546
20231017,145300,2852234040,2470,2465,2470,2465,223
20231017,145200,2851683700,2465,2465,2465,2465,1000
20231017,145100,2849218700,2465,2465,2465,2465,0
20231017,145000,2849218700,2465,2465,2465,2465,0
20231017,144900,2849218700,2465,2470,2470,2465,3478
20231017,144800,2840639915,2470,2475,2480,2470,753
20231017,144700,2838778655,2470,2470,2470,2470,528
20231017,144600,2837474495,2470,2470,2470,2470,717
20231017,144500,2835703505,2470,2470,2470,2470,600
20231017,144400,2834221505,2475,2475,2475,2475,0
20231017,144300,2834221505,2475,2475,2475,2475,1050
20231017,144200,2831622755,2480,2480,2480,2480,658
20231017,144100,2829990915,2480,2480,2480,2480,0
20231017,144000,2829990915,2480,2480,2480,2480,0
20231017,143900,2829990915,2480,2475,2480,2475,42
20231017,143800,2829886800,2475,2475,2475,2475,133
20231017,143700,2829557625,2485,2485,2485,2485,0
20231017,143600,2829557625,2485,2480,2485,2480,1150
20231017,143500,2826704875,2480,2475,2480,2475,3017
20231017,143400,2819232770,2475,2475,2475,2475,0
20231017,143300,2819232770,2475,2470,2475,2470,2098
20231017,143200,2814048205,2470,2470,2470,2470,23
20231017,143100,2813991395,2470,2460,2470,2460,1076
20231017,143000,2811334435,2460,2465,2470,2460,79
20231017,142900,2811139945,2465,2465,2465,2465,0
20231017,142800,2811139945,2465,2465,2465,2465,20
20231017,142700,2811090645,2465,2465,2465,2465,10
20231017,142600,2811065995,2460,2460,2460,2460,110
20231017,142500,2810795395,2465,2465,2465,2465,2999
20231017,142400,2803402860,2465,2465,2465,2465,2000
20231017,142300,2798472860,2465,2465,2465,2465,200
20231017,142200,2797979860,2465,2465,2465,2465,2
20231017,142100,2797974930,2460,2470,2470,2460,1161
20231017,142000,2795116745,2470,2470,2470,2470,100
20231017,141900,2794869745,2475,2475,2475,2475,0
20231017,141800,2794869745,2475,2475,2475,2475,40
20231017,141700,2794770745,2475,2475,2475,2475,80
20231017,141600,2794572745,2470,2470,2470,2470,0
20231017,141500,2794572745,2470,2470,2470,2470,813
20231017,141400,2792564635,2470,2470,2470,2470,0
20231017,141300,2792564635,2470,2470,2470,2470,0
20231017,141200,2792564635,2470,2470,2470,2470,0
20231017,141100,2792564635,2470,2475,2475,2470,1000
20231017,141000,2790091765,2485,2485,2485,2485,0
20231017,140900,2790091765,2485,2485,2485,2485,945
20231017,140800,2787743440,2485,2485,2485,2485,1055
20231017,140700,2785121765,2480,2480,2485,2480,2702
20231017,140600,2778413795,2480,2480,2480,2480,2706
20231017,140500,2771702915,2485,2485,2485,2485,1155
20231017,140400,2768832740,2485,2490,2490,2485,695
20231017,140300,2767105065,2490,2475,2490,2475,11465
20231017,140200,2738629255,2470,2470,2470,2470,4102
20231017,140100,2728497315,2475,2475,2475,2475,5000
20231017,140000,2716122315,2475,2470,2475,2470,3526
20231017,135900,2707410465,2465,2465,2465,2465,1310
20231017,135800,2704181315,2465,2465,2465,2465,100
20231017,135700,2703934815,2470,2465,2470,2465,507
20231017,135600,2702685050,2465,2465,2465,2465,114
20231017,135500,2702404040,2465,2465,2465,2465,12
20231017,135400,2702374460,2465,2465,2465,2465,10
20231017,135300,2702349810,2465,2465,2465,2465,162
20231017,135200,2701950480,2450,2450,2450,2450,0
20231017,135100,2701950480,2450,2450,2450,2450,1150
20231017,135000,2699132980,2450,2455,2455,2450,5847
20231017,134900,2684787985,2455,2460,2460,2455,718
20231017,134800,2683022160,2460,2460,2460,2460,426
20231017,134700,2681974200,2460,2460,2460,2460,198
20231017,134600,2681487120,2470,2470,2470,2470,0
20231017,134500,2681487120,2470,2470,2470,2470,3
20231017,134400,2681479710,2470,2470,2470,2465,4120
20231017,134300,2671323655,2470,2470,2470,2465,1185
20231017,134200,2668398405,2465,2465,2465,2465,1
20231017,134100,2668395940,2465,2465,2465,2465,506
20231017,134000,2667148650,2465,2465,2465,2465,485
20231017,133900,2665953125,2465,2465,2465,2465,351
20231017,133800,2665087910,2475,2465,2475,2465,701
20231017,133700,2663359935,2465,2465,2465,2465,100
20231017,133600,2663113435,2460,2470,2475,2460,1810
20231017,133500,2658652455,2465,2465,2465,2465,677
20231017,133400,2656983650,2465,2465,2465,2465,201
20231017,133300,2656488185,2465,2465,2465,2465,748
20231017,133200,2654644365,2465,2465,2465,2465,100
20231017,133100,2654397865,2470,2470,2470,2470,3315
20231017,133000,2646209815,2470,2470,2470,2470,400
20231017,132900,2645221815,2475,2475,2475,2475,15
20231017,132800,2645184690,2475,2470,2475,2470,1653
20231017,132700,2641095795,2470,2470,2470,2470,2
20231017,132600,2641090855,2470,2470,2470,2470,1
20231017,132500,2641088385,2470,2470,2470,2470,420
20231017,132400,2640050985,2465,2465,2465,2465,101
20231017,132300,2639802020,2465,2465,2465,2465,1000
20231017,132200,2637337020,2465,2475,2475,2465,2951
20231017,132100,2630047055,2480,2480,2480,2480,0
20231017,132000,2630047055,2480,2480,2480,2480,0
20231017,131900,2630047055,2480,2480,2480,2480,0
20231017,131800,2630047055,2480,2480,2480,2480,0
20231017,131700,2630047055,2480,2480,2480,2480,0
20231017,131600,2630047055,2480,2480,2480,2480,40
20231017,131500,2629947855,2480,2480,2480,2480,1164
20231017,131400,2627061135,2480,2485,2485,2480,2048
20231017,131300,2621981855,2485,2485,2485,2485,78
20231017,131200,2621788025,2485,2485,2485,2485,10
20231017,131100,2621763175,2485,2485,2485,2485,320
20231017,131000,2620967975,2480,2480,2485,2480,2648
20231017,130900,2614389665,2485,2490,2490,2485,232
20231017,130800,2613813140,2490,2490,2490,2490,0
20231017,130700,2613813140,2490,2490,2490,2490,0
20231017,130600,2613813140,2490,2490,2490,2490,0
20231017,130500,2613813140,2490,2490,2490,2490,0
20231017,130400,2613813140,2490,2480,2490,2480,571
20231017,130300,2612391665,2485,2485,2485,2485,46
20231017,130200,2612277355,2495,2490,2495,2490,1000
20231017,130100,2609785920,2485,2485,2485,2485,900
20231017,130000,2607549420,2485,2490,2490,2485,423
20231017,125900,2606497265,2485,2490,2490,2485,442
20231017,125800,2605398750,2490,2490,2490,2490,154
20231017,125700,2605015290,2495,2495,2495,2495,0
20231017,125600,2605015290,2495,2495,2495,2495,0
20231017,125500,2605015290,2495,2495,2495,2495,0
20231017,125400,2605015290,2495,2485,2495,2485,810
20231017,125300,2603000840,2485,2490,2490,2485,962
20231017,125200,2600607675,2490,2490,2490,2490,1126
20231017,125100,2597803935,2495,2500,2500,2495,2428
20231017,125000,2591746055,2500,2500,2500,2500,0
20231017,124900,2591746055,2500,2500,2500,2500,0
20231017,124800,2591746055,2500,2500,2500,2500,13
20231017,124700,2591713555,2495,2495,2495,2495,0
20231017,124600,2591713555,2495,2495,2495,2495,6
20231017,124500,2591698585,2500,2500,2500,2500,0
20231017,124400,2591698585,2500,2500,2500,2500,400
20231017,124300,2590698585,2500,2500,2500,2500,1088
20231017,124200,2587978585,2495,2495,2495,2495,30
20231017,124100,2587903735,2495,2495,2495,2495,0
20231017,124000,2587903735,2495,2495,2495,2495,0
20231017,123900,2587903735,2495,2495,2495,2495,250
20231017,123800,2587279985,2490,2490,2490,2490,596
20231017,123700,2585795945,2490,2490,2490,2490,0
20231017,123600,2585795945,2490,2490,2490,2490,1727
20231017,123500,2581495715,2490,2490,2490,2490,1
20231017,123400,2581493225,2490,2490,2490,2490,2
20231017,123300,2581488245,2490,2490,2490,2490,1654
20231017,123200,2577369785,2485,2485,2485,2485,545
20231017,123100,2576015460,2490,2490,2490,2490,14519
20231017,123000,2539863150,2490,2490,2490,2490,4281
20231017,122900,2529203460,2490,2495,2495,2490,5664
20231017,122800,2515091675,2495,2505,2505,2495,627
20231017,122700,2513527105,2505,2505,2505,2505,1
20231017,122600,2513524600,2495,2495,2495,2495,1580
20231017,122500,2509582500,2495,2495,2495,2495,0
20231017,122400,2509582500,2495,2495,2495,2495,0
20231017,122300,2509582500,2495,2500,2505,2495,1144
20231017,122200,2506722285,2505,2505,2505,2505,897
20231017,122100,2504475300,2490,2490,2490,2490,0
20231017,122000,2504475300,2490,2495,2505,2490,10127
20231017,121900,2479251095,2495,2495,2495,2495,1
20231017,121800,2479248600,2490,2490,2490,2490,2957
20231017,121700,2471885670,2495,2490,2495,2490,13081
20231017,121600,2439313060,2490,2500,2500,2490,11
20231017,121500,2439285570,2505,2495,2505,2490,3416
20231017,121400,2430762505,2495,2500,2500,2495,29
20231017,121300,2430690060,2495,2495,2500,2495,3230
20231017,121200,2422619695,2500,2500,2500,2500,0
20231017,121100,2422619695,2500,2500,2500,2500,30
20231017,121000,2422544695,2500,2500,2500,2500,529
20231017,120900,2421222195,2500,2500,2500,2500,543
20231017,120800,2419864695,2500,2500,2500,2500,50
20231017,120700,2419739695,2500,2500,2500,2500,20
20231017,120600,2419689695,2500,2500,2500,2500,0
20231017,120500,2419689695,2500,2495,2500,2495,5300
20231017,120400,2406442195,2500,2500,2500,2500,0
20231017,120300,2406442195,2500,2500,2500,2500,4
20231017,120200,2406432195,2500,2500,2500,2500,324
20231017,120100,2405622195,2490,2495,2495,2490,577
20231017,120000,2404184255,2495,2495,2500,2495,271
20231017,115900,2403507610,2500,2500,2500,2500,300
20231017,115800,2402757610,2505,2505,2505,2505,0
20231017,115700,2402757610,2505,2495,2505,2495,684
20231017,115600,2401048420,2500,2500,2500,2500,0
20231017,115500,2401048420,2500,2500,2500,2500,40
20231017,115400,2400948420,2500,2490,2500,2490,26
20231017,115300,2400883430,2490,2495,2495,2490,3500
20231017,115200,2392167855,2490,2490,2490,2490,0
20231017,115100,2392167855,2490,2495,2505,2490,2600
20231017,115000,2385683730,2505,2505,2505,2495,550
20231017,114900,2384305990,2505,2505,2505,2505,18
20231017,114800,2384260900,2505,2495,2505,2495,102
20231017,114700,2384005410,2495,2505,2505,2495,38
20231017,114600,2383910260,2500,2500,2500,2500,1000
20231017,114500,2381410260,2505,2505,2505,2505,543
20231017,114400,2380050045,2500,2500,2500,2500,3152
20231017,114300,2372170045,2505,2500,2505,2500,3287
20231017,114200,2363941110,2500,2500,2500,2500,1000
20231017,114100,2361441110,2500,2500,2500,2500,407
20231017,114000,2360423610,2500,2505,2505,2500,61
20231017,113900,2360270810,2505,2505,2505,2505,0
20231017,113800,2360270810,2505,2505,2505,2505,1053
20231017,113700,2357633045,2495,2500,2500,2490,2671
20231017,113600,2350960980,2500,2500,2500,2500,1
20231017,113500,2350958480,2500,2500,2500,2500,410
20231017,113400,2349933480,2500,2490,2500,2490,3621
20231017,113300,2340884000,2500,2500,2500,2500,10
20231017,113200,2340859000,2500,2500,2500,2500,11
20231017,113100,2340831500,2490,2495,2495,2490,6794
20231017,113000,2323905470,2495,2495,2495,2495,6
20231017,112900,2323890500,2500,2495,2500,2495,14
20231017,112800,2323855515,2495,2495,2500,2495,3478
20231017,112700,2315175435,2495,2490,2495,2490,3008
20231017,112600,2307670625,2495,2495,2495,2495,2337
20231017,112500,2301839810,2495,2495,2495,2495,1001
20231017,112400,2299342315,2500,2500,2500,2495,449
20231017,112300,2298221145,2500,2500,2500,2500,116
20231017,112200,2297931145,2505,2500,2505,2500,1961
20231017,112100,2293023045,2505,2495,2505,2495,4272
20231017,112000,2282336870,2495,2495,2495,2490,3168
20231017,111900,2274436840,2495,2495,2495,2495,2
20231017,111800,2274431850,2495,2495,2495,2495,101
20231017,111700,2274179855,2495,2495,2495,2495,1017
20231017,111600,2271642440,2495,2495,2495,2495,2205
20231017,111500,2266140965,2500,2495,2500,2495,1449
20231017,111400,2262524585,2495,2495,2500,2495,2271
20231017,111300,2256858430,2495,2490,2495,2490,1407
20231017,111200,2253352310,2490,2490,2490,2490,0
20231017,111100,2253352310,2490,2485,2490,2485,2
20231017,111000,2253347335,2485,2485,2485,2485,2
20231017,110900,2253342365,2485,2485,2485,2485,52
20231017,110800,2253213145,2485,2485,2485,2485,2
20231017,110700,2253208175,2485,2490,2490,2485,462
20231017,110600,2252058005,2490,2490,2490,2490,370
20231017,110500,2251136705,2495,2490,2495,2490,1946
20231017,110400,2246290415,2490,2480,2490,2480,5
20231017,110300,2246277985,2480,2485,2485,2480,301
20231017,110200,2245531010,2490,2475,2490,2475,18460
20231017,110100,2199739840,2475,2475,2475,2475,1102
20231017,110000,2197012390,2475,2480,2480,2475,769
20231017,105900,2195108665,2480,2480,2480,2480,5
20231017,105800,2195096265,2480,2475,2480,2470,229
20231017,105700,2194530295,2470,2470,2470,2470,0
20231017,105600,2194530295,2470,2480,2480,2470,1984
20231017,105500,2189623035,2480,2480,2480,2480,0
20231017,105400,2189623035,2480,2480,2480,2480,0
20231017,105300,2189623035,2480,2480,2480,2480,2692
20231017,105200,2182946875,2480,2480,2480,2480,10
20231017,105100,2182922075,2485,2485,2485,2485,280
20231017,105000,2182226275,2480,2480,2485,2480,1430
20231017,104900,2178679370,2480,2480,2480,2475,118
20231017,104800,2178386735,2480,2475,2480,2475,26
20231017,104700,2178322380,2470,2470,2470,2470,4
20231017,104600,2178312500,2470,2470,2470,2470,510
20231017,104500,2177052800,2470,2470,2475,2470,283
20231017,104400,2176352770,2470,2470,2470,2470,0
20231017,104300,2176352770,2470,2470,2475,2470,2126
20231017,104200,2171101525,2470,2470,2470,2470,400
20231017,104100,2170113525,2470,2475,2475,2470,81
20231017,104000,2169913060,2475,2475,2475,2470,2430
20231017,103900,2163904355,2475,2470,2475,2470,725
20231017,103800,2162112950,2470,2470,2470,2470,815
20231017,103700,2160099900,2475,2475,2475,2470,2046
20231017,103600,2155038995,2475,2480,2480,2475,1302
20231017,103500,2151810040,2480,2475,2480,2475,9395
20231017,103400,2128543175,2475,2465,2485,2465,5177
20231017,103300,2115718495,2475,2455,2475,2440,16251
20231017,103200,2075719960,2455,2450,2455,2450,650
20231017,103100,2074125210,2450,2445,2450,2440,1960
20231017,103000,2069333810,2450,2450,2450,2450,70
20231017,102900,2069162310,2455,2445,2455,2445,816
20231017,102800,2067166975,2445,2450,2450,2445,1062
20231017,102700,2064566265,2455,2455,2455,2455,0
20231017,102600,2064566265,2455,2450,2455,2450,3
20231017,102500,2064558910,2450,2450,2450,2450,700
20231017,102400,2062843910,2450,2445,2450,2445,991
20231017,102300,2060418355,2450,2445,2450,2445,1256
20231017,102200,2057342850,2450,2450,2450,2450,700
20231017,102100,2055627850,2450,2450,2450,2450,0
20231017,102000,2055627850,2450,2445,2455,2445,938
20231017,101900,2053329225,2455,2445,2455,2440,513
20231017,101800,2052075055,2440,2445,2450,2435,7502
20231017,101700,2033785665,2435,2435,2445,2435,3306
20231017,101600,2025731630,2435,2445,2445,2435,6054
20231017,101500,2010970630,2455,2455,2455,2445,15698
20231017,101400,1972515860,2450,2455,2455,2450,2064
20231017,101300,1967449245,2455,2460,2460,2455,786
20231017,101200,1965518870,2460,2460,2460,2460,50
20231017,101100,1965395870,2460,2455,2460,2450,5004
20231017,101000,1953125520,2450,2460,2460,2450,6185
20231017,100900,1937962790,2465,2470,2470,2460,1594
20231017,100800,1934041040,2470,2460,2470,2460,1231
20231017,100700,1931000570,2460,2465,2465,2460,2526
20231017,100600,1924777105,2470,2470,2470,2470,17
20231017,100500,1924735115,2480,2465,2480,2460,10131
20231017,100400,1899632065,2465,2460,2465,2460,302
20231017,100300,1898888135,2460,2455,2460,2455,799
20231017,100200,1896923815,2455,2455,2460,2455,966
20231017,100100,1894549615,2450,2465,2465,2450,1983
20231017,100000,1889685660,2465,2465,2465,2445,22523
20231017,095900,1834439920,2465,2470,2470,2465,110
20231017,095800,1834168720,2470,2470,2470,2470,2544
20231017,095700,1827885040,2470,2470,2475,2470,2217
20231017,095600,1822407385,2470,2465,2470,2465,1157
20231017,095500,1819549855,2465,2465,2470,2465,2478
20231017,095400,1813441500,2470,2470,2470,2465,1342
20231017,095300,1810130170,2475,2475,2475,2475,0
20231017,095200,1810130170,2475,2475,2475,2475,17238
20231017,095100,1767466120,2475,2480,2485,2475,2528
20231017,095000,1761201685,2480,2485,2485,2475,2250
20231017,094900,1755622080,2485,2480,2485,2475,837
20231017,094800,1753547085,2480,2480,2485,2480,1538
20231017,094700,1749732795,2480,2470,2480,2470,5541
20231017,094600,1736038260,2480,2480,2480,2465,1241
20231017,094500,1732973000,2470,2480,2480,2470,6379
20231017,094400,1717179505,2485,2475,2485,2475,2575
20231017,094300,1710798920,2475,2475,2480,2475,1093
20231017,094200,1708088820,2480,2480,2485,2480,1412
20231017,094100,1704587055,2480,2485,2485,2480,7600
20231017,094000,1685735070,2485,2490,2490,2485,2745
20231017,093900,1678902260,2490,2500,2500,2490,1151
20231017,093800,1676034010,2490,2495,2500,2490,6330
20231017,093700,1660261855,2490,2495,2495,2490,1989
20231017,093600,1655301725,2490,2490,2495,2490,1853
20231017,093500,1650681485,2490,2490,2490,2485,3029
20231017,093400,1643144715,2490,2485,2490,2485,3984
20231017,093300,1633226755,2485,2490,2490,2485,4513
20231017,093200,1622011945,2490,2480,2490,2480,6723
20231017,093100,1605301485,2485,2490,2495,2480,7977
20231017,093000,1585465310,2485,2490,2495,2485,1801
20231017,092900,1580981285,2490,2485,2500,2485,8610
20231017,092800,1559546345,2485,2485,2490,2485,1406
20231017,092700,1556052320,2490,2485,2500,2475,3889
20231017,092600,1546369045,2485,2485,2485,2475,3103
20231017,092500,1538685695,2490,2485,2490,2470,31118
20231017,092400,1461555985,2490,2495,2495,2490,5515
20231017,092300,1447807600,2495,2500,2500,2490,4405
20231017,092200,1436817045,2500,2500,2500,2500,40
20231017,092100,1436717045,2510,2520,2525,2500,8595
20231017,092000,1415130665,2510,2500,2525,2500,14063
20231017,091900,1379756080,2500,2500,2505,2495,11669
20231017,091800,1350567170,2500,2500,2505,2500,1398
20231017,091700,1347069665,2500,2505,2505,2495,7976
20231017,091600,1327123305,2500,2500,2510,2500,5119
20231017,091500,1314307165,2500,2520,2525,2500,9645
20231017,091400,1290119885,2525,2515,2540,2515,18019
20231017,091300,1244583760,2515,2505,2520,2495,8096
20231017,091200,1224301270,2505,2500,2505,2490,12189
20231017,091100,1193870265,2490,2490,2505,2485,18154
20231017,091000,1148691215,2495,2495,2500,2485,23401
20231017,090900,1090381745,2490,2515,2520,2490,18084
20231017,090800,1045133150,2520,2515,2520,2505,21995
20231017,090700,989803255,2505,2505,2515,2495,13681
20231017,090600,955555815,2520,2540,2545,2490,43501
20231017,090500,846210630,2540,2540,2555,2520,26457
20231017,090400,779002515,2540,2550,2565,2530,60428
20231017,090300,625056055,2550,2495,2550,2490,68435
20231017,090200,453690860,2495,2505,2510,2485,28958
20231017,090100,381349230,2520,2505,2540,2505,67445
20231017,090000,211175545,2515,2520,2545,2505,83772