stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231018,190300,7877471785,2630,2630,2630,2630,38608
20231018,190200,7877471785,2630,2630,2630,2630,0
20231018,190100,7877471785,2630,2630,2630,2630,0
20231018,190000,7877471785,2630,2630,2630,2630,0
20231018,185900,7877471785,2630,2630,2630,2630,0
20231018,185800,7877471785,2630,2630,2630,2630,0
20231018,185700,7877471785,2630,2630,2630,2630,0
20231018,185600,7877471785,2630,2630,2630,2630,0
20231018,185500,7877471785,2630,2630,2630,2630,0
20231018,185400,7877471785,2630,2630,2630,2630,0
20231018,185300,7877471785,2630,2630,2630,2630,0
20231018,185200,7877471785,2630,2630,2630,2630,0
20231018,185100,7877471785,2630,2630,2630,2630,0
20231018,185000,7877471785,2630,2630,2630,2630,0
20231018,184900,7877471785,2630,2630,2630,2630,0
20231018,184800,7877471785,2630,2630,2630,2630,0
20231018,184700,7877471785,2630,2630,2630,2630,0
20231018,184600,7877471785,2630,2630,2630,2630,0
20231018,184500,7877471785,2630,2630,2630,2630,0
20231018,184400,7877471785,2630,2630,2630,2630,0
20231018,184300,7877471785,2630,2630,2630,2630,0
20231018,184200,7877471785,2630,2630,2630,2630,0
20231018,184100,7877471785,2630,2630,2630,2630,0
20231018,184000,7877471785,2630,2630,2630,2630,0
20231018,183900,7877471785,2630,2630,2630,2630,0
20231018,183800,7877471785,2630,2630,2630,2630,0
20231018,183700,7877471785,2630,2630,2630,2630,0
20231018,183600,7877471785,2630,2630,2630,2630,0
20231018,183500,7877471785,2630,2630,2630,2630,0
20231018,183400,7877471785,2630,2630,2630,2630,0
20231018,183300,7877471785,2630,2630,2630,2630,38608
20231018,183200,7877471785,2630,2630,2630,2630,0
20231018,183100,7877471785,2630,2630,2630,2630,0
20231018,183000,7877471785,2630,2630,2630,2630,0
20231018,182900,7877471785,2630,2630,2630,2630,0
20231018,182800,7877471785,2630,2630,2630,2630,0
20231018,182700,7877471785,2630,2630,2630,2630,0
20231018,182600,7877471785,2630,2630,2630,2630,0
20231018,182500,7877471785,2630,2630,2630,2630,0
20231018,182400,7877471785,2630,2630,2630,2630,0
20231018,182300,7877471785,2630,2630,2630,2630,0
20231018,182200,7877471785,2630,2630,2630,2630,0
20231018,182100,7877471785,2630,2630,2630,2630,0
20231018,182000,7877471785,2630,2630,2630,2630,0
20231018,181900,7877471785,2630,2630,2630,2630,0
20231018,181800,7877471785,2630,2630,2630,2630,0
20231018,181700,7877471785,2630,2630,2630,2630,0
20231018,181600,7877471785,2630,2630,2630,2630,0
20231018,181500,7877471785,2630,2630,2630,2630,0
20231018,181400,7877471785,2630,2630,2630,2630,0
20231018,181300,7877471785,2630,2630,2630,2630,0
20231018,181200,7877471785,2630,2630,2630,2630,0
20231018,181100,7877471785,2630,2630,2630,2630,0
20231018,181000,7877471785,2630,2630,2630,2630,0
20231018,180900,7877471785,2630,2630,2630,2630,0
20231018,180800,7877471785,2630,2630,2630,2630,0
20231018,180700,7877471785,2630,2630,2630,2630,0
20231018,180600,7877471785,2630,2630,2630,2630,0
20231018,180500,7877471785,2630,2630,2630,2630,0
20231018,180400,7877471785,2630,2630,2630,2630,0
20231018,180300,7877471785,2630,2630,2630,2630,38608
20231018,180200,7877471785,2630,2630,2630,2630,0
20231018,180100,7877471785,2630,2630,2630,2630,0
20231018,180000,7877471785,2630,2630,2630,2630,0
20231018,175900,7877471785,2630,2630,2630,2630,0
20231018,175800,7877471785,2630,2630,2630,2630,0
20231018,175700,7877471785,2630,2630,2630,2630,0
20231018,175600,7877471785,2630,2630,2630,2630,0
20231018,175500,7877471785,2630,2630,2630,2630,0
20231018,175400,7877471785,2630,2630,2630,2630,0
20231018,175300,7877471785,2630,2630,2630,2630,0
20231018,175200,7877471785,2630,2630,2630,2630,0
20231018,175100,7877471785,2630,2630,2630,2630,0
20231018,175000,7877471785,2630,2630,2630,2630,0
20231018,174900,7877471785,2630,2630,2630,2630,0
20231018,174800,7877471785,2630,2630,2630,2630,0
20231018,174700,7877471785,2630,2630,2630,2630,0
20231018,174600,7877471785,2630,2630,2630,2630,0
20231018,174500,7877471785,2630,2630,2630,2630,0
20231018,174400,7877471785,2630,2630,2630,2630,0
20231018,174300,7877471785,2630,2630,2630,2630,0
20231018,174200,7877471785,2630,2630,2630,2630,0
20231018,174100,7877471785,2630,2630,2630,2630,0
20231018,174000,7877471785,2630,2630,2630,2630,0
20231018,173900,7877471785,2630,2630,2630,2630,0
20231018,173800,7877471785,2630,2630,2630,2630,0
20231018,173700,7877471785,2630,2630,2630,2630,0
20231018,173600,7877471785,2630,2630,2630,2630,0
20231018,173500,7877471785,2630,2630,2630,2630,0
20231018,173400,7877471785,2630,2630,2630,2630,0
20231018,173300,7877471785,2630,2630,2630,2630,38608
20231018,173200,7877471785,2630,2630,2630,2630,0
20231018,173100,7877471785,2630,2630,2630,2630,0
20231018,173000,7877471785,2630,2630,2630,2630,0
20231018,172900,7877471785,2630,2630,2630,2630,0
20231018,172800,7877471785,2630,2630,2630,2630,0
20231018,172700,7877471785,2630,2630,2630,2630,0
20231018,172600,7877471785,2630,2630,2630,2630,0
20231018,172500,7877471785,2630,2630,2630,2630,0
20231018,172400,7877471785,2630,2630,2630,2630,0
20231018,172300,7877471785,2630,2630,2630,2630,0
20231018,172200,7877471785,2630,2630,2630,2630,0
20231018,172100,7877471785,2630,2630,2630,2630,0
20231018,172000,7877471785,2630,2630,2630,2630,0
20231018,171900,7877471785,2630,2630,2630,2630,0
20231018,171800,7877471785,2630,2630,2630,2630,0
20231018,171700,7877471785,2630,2630,2630,2630,0
20231018,171600,7877471785,2630,2630,2630,2630,0
20231018,171500,7877471785,2630,2630,2630,2630,0
20231018,171400,7877471785,2630,2630,2630,2630,0
20231018,171300,7877471785,2630,2630,2630,2630,0
20231018,171200,7877471785,2630,2630,2630,2630,0
20231018,171100,7877471785,2630,2630,2630,2630,0
20231018,171000,7877471785,2630,2630,2630,2630,0
20231018,170900,7877471785,2630,2630,2630,2630,0
20231018,170800,7877471785,2630,2630,2630,2630,0
20231018,170700,7877471785,2630,2630,2630,2630,0
20231018,170600,7877471785,2630,2630,2630,2630,0
20231018,170500,7877471785,2630,2630,2630,2630,0
20231018,170400,7877471785,2630,2630,2630,2630,0
20231018,170300,7877471785,2630,2630,2630,2630,38608
20231018,170200,7877471785,2630,2630,2630,2630,0
20231018,170100,7877471785,2630,2630,2630,2630,0
20231018,170000,7877471785,2630,2630,2630,2630,0
20231018,165900,7877471785,2630,2630,2630,2630,0
20231018,165800,7877471785,2630,2630,2630,2630,0
20231018,165700,7877471785,2630,2630,2630,2630,0
20231018,165600,7877471785,2630,2630,2630,2630,0
20231018,165500,7877471785,2630,2630,2630,2630,0
20231018,165400,7877471785,2630,2630,2630,2630,0
20231018,165300,7877471785,2630,2630,2630,2630,0
20231018,165200,7877471785,2630,2630,2630,2630,0
20231018,165100,7877471785,2630,2630,2630,2630,0
20231018,165000,7877471785,2630,2630,2630,2630,0
20231018,164900,7877471785,2630,2630,2630,2630,0
20231018,164800,7877471785,2630,2630,2630,2630,0
20231018,164700,7877471785,2630,2630,2630,2630,0
20231018,164600,7877471785,2630,2630,2630,2630,0
20231018,164500,7877471785,2630,2630,2630,2630,0
20231018,164400,7877471785,2630,2630,2630,2630,0
20231018,164300,7877471785,2630,2630,2630,2630,0
20231018,164200,7877471785,2630,2630,2630,2630,0
20231018,164100,7877471785,2630,2630,2630,2630,0
20231018,164000,7877471785,2630,2630,2630,2630,0
20231018,163900,7877471785,2630,2630,2630,2630,0
20231018,163800,7877471785,2630,2630,2630,2630,0
20231018,163700,7877471785,2630,2630,2630,2630,0
20231018,163600,7877471785,2630,2630,2630,2630,0
20231018,163500,7877471785,2630,2630,2630,2630,0
20231018,163400,7877471785,2630,2630,2630,2630,0
20231018,163300,7877471785,2630,2630,2630,2630,38608
20231018,163200,7877471785,2630,2630,2630,2630,0
20231018,163100,7877471785,2630,2630,2630,2630,0
20231018,163000,7877471785,2630,2630,2630,2630,0
20231018,162900,7877471785,2630,2630,2630,2630,0
20231018,162800,7877471785,2630,2630,2630,2630,0
20231018,162700,7877471785,2630,2630,2630,2630,0
20231018,162600,7877471785,2630,2630,2630,2630,0
20231018,162500,7877471785,2630,2630,2630,2630,0
20231018,162400,7877471785,2630,2630,2630,2630,0
20231018,162300,7877471785,2630,2630,2630,2630,0
20231018,162200,7877471785,2630,2630,2630,2630,0
20231018,162100,7877471785,2630,2630,2630,2630,0
20231018,162000,7877471785,2630,2630,2630,2630,0
20231018,161900,7877471785,2630,2630,2630,2630,0
20231018,161800,7877471785,2630,2630,2630,2630,0
20231018,161700,7877471785,2630,2630,2630,2630,0
20231018,161600,7877471785,2630,2630,2630,2630,0
20231018,161500,7877471785,2630,2630,2630,2630,0
20231018,161400,7877471785,2630,2630,2630,2630,0
20231018,161300,7877471785,2630,2630,2630,2630,0
20231018,161200,7877471785,2630,2630,2630,2630,0
20231018,161100,7877471785,2630,2630,2630,2630,0
20231018,161000,7877471785,2630,2630,2630,2630,0
20231018,160900,7877471785,2630,2630,2630,2630,0
20231018,160800,7877471785,2630,2630,2630,2630,0
20231018,160700,7877471785,2630,2630,2630,2630,0
20231018,160600,7877471785,2630,2630,2630,2630,0
20231018,160500,7877471785,2630,2630,2630,2630,0
20231018,160400,7877471785,2630,2630,2630,2630,0
20231018,160300,7877471785,2630,2630,2630,2630,38608
20231018,160200,7877471785,2630,2630,2630,2630,0
20231018,160100,7877471785,2630,2630,2630,2630,0
20231018,160000,7877471785,2630,2630,2630,2630,0
20231018,155900,7877471785,2630,2630,2630,2630,0
20231018,155800,7877471785,2630,2630,2630,2630,0
20231018,155700,7877471785,2630,2630,2630,2630,0
20231018,155600,7877471785,2630,2630,2630,2630,0
20231018,155500,7877471785,2630,2630,2630,2630,0
20231018,155400,7877471785,2630,2630,2630,2630,0
20231018,155300,7877471785,2630,2630,2630,2630,0
20231018,155200,7877471785,2630,2630,2630,2630,0
20231018,155100,7877471785,2630,2630,2630,2630,0
20231018,155000,7877471785,2630,2630,2630,2630,0
20231018,154900,7877471785,2630,2630,2630,2630,0
20231018,154800,7877471785,2630,2630,2630,2630,0
20231018,154700,7877471785,2630,2630,2630,2630,0
20231018,154600,7877471785,2630,2630,2630,2630,0
20231018,154500,7877471785,2630,2630,2630,2630,0
20231018,154400,7877471785,2630,2630,2630,2630,0
20231018,154300,7877471785,2630,2630,2630,2630,0
20231018,154200,7877471785,2630,2630,2630,2630,0
20231018,154100,7877471785,2630,2630,2630,2630,0
20231018,154000,7877471785,2630,2630,2630,2630,0
20231018,153900,7877471785,2630,2630,2630,2630,0
20231018,153800,7877471785,2630,2630,2630,2630,0
20231018,153700,7877471785,2630,2630,2630,2630,0
20231018,153600,7877471785,2630,2630,2630,2630,0
20231018,153500,7877471785,2630,2630,2630,2630,0
20231018,153400,7877471785,2630,2630,2630,2630,0
20231018,153300,7877471785,2630,2630,2630,2630,38608
20231018,153200,7877471785,2630,2630,2630,2630,0
20231018,153100,7877471785,2630,2630,2630,2630,0
20231018,153000,7877471785,2630,2630,2630,2630,38608
20231018,152900,7775932745,2615,2615,2615,2615,0
20231018,152800,7775932745,2615,2615,2615,2615,0
20231018,152700,7775932745,2615,2615,2615,2615,0
20231018,152600,7775932745,2615,2615,2615,2615,0
20231018,152500,7775932745,2615,2615,2615,2615,0
20231018,152400,7775932745,2615,2615,2615,2615,0
20231018,152300,7775932745,2615,2615,2615,2615,0
20231018,152200,7775932745,2615,2615,2615,2615,0
20231018,152100,7775932745,2615,2615,2615,2615,0
20231018,152000,7775932745,2615,2615,2615,2615,0
20231018,151900,7775932745,2615,2615,2625,2610,8765
20231018,151800,7753039610,2615,2605,2625,2600,2136
20231018,151700,7747447385,2605,2605,2605,2600,3192
20231018,151600,7739139025,2610,2605,2610,2595,22185
20231018,151500,7681433415,2605,2625,2625,2605,29693
20231018,151400,7603834910,2630,2635,2635,2625,8823
20231018,151300,7580665800,2630,2635,2635,2630,4690
20231018,151200,7568324775,2630,2635,2635,2630,467
20231018,151100,7567094990,2635,2630,2635,2625,1372
20231018,151000,7563483405,2630,2630,2630,2625,1872
20231018,150900,7558561865,2630,2625,2630,2625,1204
20231018,150800,7555399310,2625,2630,2630,2625,2356
20231018,150700,7549210755,2630,2630,2630,2625,5468
20231018,150600,7534847725,2630,2630,2635,2625,1460
20231018,150500,7531008260,2630,2635,2635,2630,2731
20231018,150400,7523822120,2630,2640,2640,2630,4711
20231018,150300,7511414495,2640,2640,2645,2640,4983
20231018,150200,7498236890,2640,2640,2645,2640,2081
20231018,150100,7492741940,2645,2640,2645,2640,4086
20231018,150000,7481947810,2640,2640,2650,2635,3310
20231018,145900,7473201805,2650,2640,2655,2640,8948
20231018,145800,7449490035,2645,2640,2645,2635,6250
20231018,145700,7432985090,2640,2640,2640,2635,1863
20231018,145600,7428069390,2640,2645,2655,2640,5082
20231018,145500,7414625500,2650,2630,2650,2630,15345
20231018,145400,7373981305,2630,2640,2640,2630,3761
20231018,145300,7364058970,2650,2640,2650,2640,2874
20231018,145200,7356458415,2640,2630,2640,2625,8913
20231018,145100,7332951050,2630,2630,2630,2625,1165
20231018,145000,7329892350,2625,2625,2630,2620,3526
20231018,144900,7320636120,2625,2625,2630,2625,4630
20231018,144800,7308482365,2625,2625,2625,2620,5047
20231018,144700,7295238160,2625,2630,2630,2620,2113
20231018,144600,7289696020,2620,2625,2625,2615,2252
20231018,144500,7283795860,2615,2615,2625,2615,7681
20231018,144400,7263682380,2620,2620,2625,2620,9985
20231018,144300,7237506050,2620,2635,2635,2620,7107
20231018,144200,7218821715,2635,2640,2640,2635,4570
20231018,144100,7206779715,2640,2630,2640,2630,339
20231018,144000,7205887795,2635,2630,2635,2625,10591
20231018,143900,7178077245,2640,2630,2645,2625,4058
20231018,143800,7167416235,2625,2635,2640,2625,9208
20231018,143700,7143173895,2640,2645,2645,2635,7167
20231018,143600,7124245980,2650,2645,2650,2640,3579
20231018,143500,7114777320,2645,2650,2650,2625,49260
20231018,143400,6984946185,2655,2650,2655,2645,5464
20231018,143300,6970472290,2655,2655,2655,2645,552
20231018,143200,6969010310,2655,2655,2655,2650,8791
20231018,143100,6945696890,2655,2660,2665,2655,4617
20231018,143000,6933426390,2660,2670,2670,2655,11540
20231018,142900,6902674710,2670,2675,2685,2670,37138
20231018,142800,6803221535,2670,2670,2680,2665,42018
20231018,142700,6690831170,2670,2655,2675,2650,32647
20231018,142600,6603670775,2655,2640,2665,2640,32651
20231018,142500,6516891315,2640,2635,2640,2630,3315
20231018,142400,6508157345,2635,2640,2640,2630,5252
20231018,142300,6494310775,2630,2630,2630,2630,117
20231018,142200,6494003065,2630,2630,2630,2630,851
20231018,142100,6491764935,2630,2635,2635,2630,6038
20231018,142000,6475874165,2635,2640,2640,2630,2428
20231018,141900,6469468735,2640,2640,2640,2630,724
20231018,141800,6467563190,2640,2645,2645,2630,9017
20231018,141700,6443779140,2640,2645,2645,2635,9982
20231018,141600,6417415170,2640,2645,2650,2630,11754
20231018,141500,6386415740,2645,2650,2650,2635,6827
20231018,141400,6368404575,2650,2635,2660,2635,44137
20231018,141300,6251368300,2635,2615,2640,2615,26355
20231018,141200,6182045900,2615,2620,2620,2615,2171
20231018,141100,6176361880,2620,2610,2620,2610,4392
20231018,141000,6164877050,2610,2600,2610,2595,1629
20231018,140900,6160633440,2595,2600,2600,2595,740
20231018,140800,6158712160,2600,2610,2610,2600,471
20231018,140700,6157487160,2610,2605,2610,2600,2591
20231018,140600,6150740985,2605,2590,2605,2590,2982
20231018,140500,6142989100,2590,2595,2600,2590,4332
20231018,140400,6131761105,2595,2590,2595,2590,112
20231018,140300,6131471020,2575,2570,2575,2565,34016
20231018,140200,6043914940,2575,2575,2575,2560,14286
20231018,140100,6007249895,2575,2580,2580,2575,9299
20231018,140000,5983290985,2580,2595,2595,2570,22785
20231018,135900,5924524170,2595,2595,2595,2595,624
20231018,135800,5922904890,2595,2600,2605,2585,3331
20231018,135700,5914250880,2600,2595,2600,2585,4349
20231018,135600,5902984240,2595,2600,2600,2595,179
20231018,135500,5902519685,2600,2605,2605,2600,45
20231018,135400,5902402465,2605,2595,2605,2595,1210
20231018,135300,5899261415,2595,2595,2600,2595,805
20231018,135200,5897170840,2595,2595,2595,2590,3503
20231018,135100,5888086820,2595,2595,2600,2595,1682
20231018,135000,5883719460,2600,2610,2610,2600,8092
20231018,134900,5862648315,2615,2615,2615,2610,2306
20231018,134800,5856618190,2615,2625,2625,2615,2143
20231018,134700,5851009810,2625,2620,2625,2620,2123
20231018,134600,5845442985,2620,2625,2625,2620,533
20231018,134500,5844046315,2620,2615,2620,2615,2375
20231018,134400,5837828615,2615,2615,2615,2615,117
20231018,134300,5837522660,2615,2630,2635,2590,6607
20231018,134200,5820297195,2600,2620,2620,2600,4235
20231018,134100,5809221470,2630,2635,2640,2600,32138
20231018,134000,5725382455,2630,2630,2635,2630,632
20231018,133900,5723718985,2630,2630,2630,2630,228
20231018,133800,5723119345,2630,2630,2635,2630,2054
20231018,133700,5717711655,2630,2630,2630,2630,2157
20231018,133600,5712038745,2635,2615,2640,2610,24679
20231018,133500,5647013365,2615,2610,2615,2605,3259
20231018,133400,5638509330,2610,2620,2620,2605,7403
20231018,133300,5619172265,2620,2625,2625,2615,1637
20231018,133200,5614884270,2625,2620,2625,2615,226
20231018,133100,5614292205,2625,2615,2625,2615,2605
20231018,133000,5607467550,2615,2610,2615,2610,1084
20231018,132900,5604635170,2610,2610,2610,2605,4971
20231018,132800,5591673360,2610,2615,2620,2610,1692
20231018,132700,5587255140,2620,2610,2620,2605,1597
20231018,132600,5583084505,2605,2615,2615,2605,4469
20231018,132500,5571420975,2615,2620,2620,2610,3593
20231018,132400,5562019720,2625,2615,2625,2605,3464
20231018,132300,5552973475,2610,2630,2630,2610,3671
20231018,132200,5543361405,2625,2615,2625,2610,5965
20231018,132100,5527746210,2615,2610,2625,2610,1576
20231018,132000,5523618475,2610,2625,2625,2610,17091
20231018,131900,5478866555,2625,2640,2640,2625,6228
20231018,131800,5462494050,2630,2610,2650,2605,25551
20231018,131700,5395090845,2615,2615,2615,2600,7283
20231018,131600,5376120260,2615,2630,2630,2610,6069
20231018,131500,5360215075,2635,2620,2635,2620,7539
20231018,131400,5340426285,2620,2630,2635,2620,7211
20231018,131300,5321476315,2635,2620,2635,2620,9202
20231018,131200,5297277555,2615,2635,2645,2615,10978
20231018,131100,5268395365,2635,2595,2635,2595,26099
20231018,131000,5199869825,2600,2595,2600,2595,746
20231018,130900,5197930245,2600,2600,2600,2600,1
20231018,130800,5197927645,2600,2590,2600,2590,35
20231018,130700,5197836985,2585,2585,2585,2585,516
20231018,130600,5196503125,2585,2600,2605,2585,2290
20231018,130500,5190577525,2600,2600,2605,2600,5148
20231018,130400,5177184075,2600,2595,2600,2595,434
20231018,130300,5176056725,2595,2605,2605,2580,57
20231018,130200,5175909570,2605,2600,2605,2600,4150
20231018,130100,5165119565,2600,2590,2600,2590,1959
20231018,130000,5160030725,2590,2570,2590,2570,2073
20231018,125900,5154675965,2580,2580,2580,2565,1986
20231018,125800,5149568610,2565,2585,2585,2565,7562
20231018,125700,5130114825,2585,2590,2590,2585,291
20231018,125600,5129361900,2585,2580,2595,2565,3121
20231018,125500,5121296765,2570,2580,2580,2570,1101
20231018,125400,5118466185,2580,2570,2580,2565,2378
20231018,125300,5112354245,2580,2580,2580,2570,6994
20231018,125200,5094371420,2580,2590,2590,2580,10190
20231018,125100,5068053275,2590,2590,2595,2590,152
20231018,125000,5067659585,2600,2590,2600,2590,326
20231018,124900,5066815235,2590,2590,2590,2590,4292
20231018,124800,5055698955,2590,2600,2600,2590,2321
20231018,124700,5049676545,2600,2595,2600,2595,760
20231018,124600,5047701295,2600,2600,2600,2600,1621
20231018,124500,5043486695,2595,2600,2600,2595,1469
20231018,124400,5039673840,2600,2600,2605,2600,1771
20231018,124300,5035065335,2600,2600,2600,2600,32
20231018,124200,5034982135,2600,2595,2600,2595,431
20231018,124100,5033861750,2595,2595,2600,2595,559
20231018,124000,5032410095,2595,2600,2600,2595,752
20231018,123900,5030458645,2595,2595,2595,2595,605
20231018,123800,5028888670,2600,2610,2610,2600,2347
20231018,123700,5022782000,2610,2610,2610,2610,29
20231018,123600,5022706310,2620,2615,2620,2605,1602
20231018,123500,5018522500,2615,2620,2620,2605,3338
20231018,123400,5009787010,2630,2600,2630,2595,2449
20231018,123300,5003381145,2590,2595,2595,2590,200
20231018,123200,5002862425,2595,2595,2595,2595,1066
20231018,123100,5000096155,2595,2595,2600,2595,1183
20231018,123000,4997026260,2595,2595,2595,2590,554
20231018,122900,4995588750,2595,2595,2595,2595,1542
20231018,122800,4991587260,2600,2600,2600,2600,30
20231018,122700,4991509260,2605,2605,2605,2600,391
20231018,122600,4990492630,2605,2595,2615,2595,1913
20231018,122500,4985526340,2600,2595,2600,2595,12
20231018,122400,4985495145,2600,2595,2600,2595,1271
20231018,122300,4982195390,2595,2605,2615,2595,886
20231018,122200,4979890830,2635,2600,2645,2590,8055
20231018,122100,4958840880,2600,2595,2600,2595,786
20231018,122000,4956799765,2585,2595,2600,2580,10870
20231018,121900,4928674500,2595,2600,2600,2595,2238
20231018,121800,4922857010,2600,2610,2610,2600,2317
20231018,121700,4916817620,2610,2610,2610,2610,509
20231018,121600,4915489130,2615,2610,2615,2605,3559
20231018,121500,4906208580,2610,2615,2615,2610,2467
20231018,121400,4899757385,2620,2620,2625,2620,3773
20231018,121300,4889871625,2625,2625,2635,2625,1592
20231018,121200,4885687995,2625,2625,2625,2625,582
20231018,121100,4884160245,2630,2635,2635,2630,308
20231018,121000,4883350185,2640,2640,2640,2630,131
20231018,120900,4883004355,2640,2640,2645,2635,6341
20231018,120800,4866288360,2640,2640,2640,2640,976
20231018,120700,4863711720,2635,2635,2635,2635,561
20231018,120600,4862233485,2635,2635,2635,2635,369
20231018,120500,4861261170,2635,2640,2640,2635,5
20231018,120400,4861247990,2640,2635,2640,2635,866
20231018,120300,4858966075,2640,2635,2640,2635,1308
20231018,120200,4855519485,2635,2640,2640,2635,738
20231018,120100,4853571230,2645,2640,2645,2640,1138
20231018,120000,4850561600,2640,2640,2640,2640,734
20231018,115900,4848623840,2645,2630,2645,2630,3289
20231018,115800,4839939680,2625,2620,2625,2620,1607
20231018,115700,4835725645,2625,2620,2625,2615,4617
20231018,115600,4823623950,2620,2620,2625,2620,3420
20231018,115500,4814663510,2630,2630,2630,2620,2113
20231018,115400,4809127310,2630,2630,2630,2620,7529
20231018,115300,4789363640,2630,2635,2635,2630,1748
20231018,115200,4784761790,2635,2635,2640,2635,151
20231018,115100,4784363175,2640,2635,2640,2635,2270
20231018,115000,4778379835,2640,2640,2645,2635,6284
20231018,114900,4761812120,2640,2645,2645,2640,2356
20231018,114800,4755582530,2650,2645,2650,2645,1851
20231018,114700,4750677615,2645,2650,2655,2645,706
20231018,114600,4748808750,2650,2635,2650,2635,9971
20231018,114500,4722426710,2635,2635,2635,2635,1150
20231018,114400,4719396460,2635,2640,2640,2635,66
20231018,114300,4719222230,2635,2635,2635,2635,110
20231018,114200,4718932380,2630,2630,2630,2630,943
20231018,114100,4716452290,2630,2635,2635,2625,2640
20231018,114000,4709502370,2640,2640,2645,2640,2347
20231018,113900,4703306020,2635,2635,2635,2635,3845
20231018,113800,4693174445,2635,2615,2635,2615,5364
20231018,113700,4679145970,2645,2645,2645,2610,10486
20231018,113600,4651473890,2645,2630,2645,2620,8581
20231018,113500,4628875840,2625,2625,2630,2615,4111
20231018,113400,4618088590,2615,2620,2620,2610,3876
20231018,113300,4607958170,2620,2625,2630,2595,8241
20231018,113200,4586486380,2625,2625,2625,2625,301
20231018,113100,4585696255,2630,2625,2630,2625,201
20231018,113000,4585167630,2625,2620,2625,2620,5468
20231018,112900,4570828840,2620,2610,2620,2610,1040
20231018,112800,4568114120,2610,2615,2615,2610,616
20231018,112700,4566503780,2610,2610,2610,2595,9792
20231018,112600,4540970685,2610,2610,2610,2590,15868
20231018,112500,4499713845,2615,2625,2625,2615,617
20231018,112400,4498097875,2625,2615,2625,2615,93
20231018,112300,4497854580,2615,2615,2615,2610,1941
20231018,112200,4492786595,2610,2625,2625,2610,3320
20231018,112100,4484096975,2630,2625,2630,2625,283
20231018,112000,4483353210,2630,2625,2630,2625,95
20231018,111900,4483103580,2635,2635,2635,2620,74
20231018,111800,4482909200,2635,2620,2635,2620,2721
20231018,111700,4475752010,2620,2610,2625,2610,1868
20231018,111600,4470863305,2610,2625,2625,2610,7162
20231018,111500,4452130320,2630,2625,2630,2625,102
20231018,111400,4451862065,2620,2625,2625,2620,1896
20231018,111300,4446885580,2630,2630,2630,2630,2980
20231018,111200,4439048180,2630,2630,2630,2630,503
20231018,111100,4437725290,2630,2630,2630,2630,271
20231018,111000,4437012560,2630,2620,2630,2620,2136
20231018,110900,4431401185,2620,2620,2625,2620,2018
20231018,110800,4426112020,2620,2620,2625,2620,434
20231018,110700,4424974440,2620,2620,2620,2615,2527
20231018,110600,4418356835,2620,2620,2620,2615,2224
20231018,110500,4412529995,2620,2625,2625,2620,2917
20231018,110400,4404887180,2625,2630,2630,2625,767
20231018,110300,4402873150,2630,2630,2635,2620,8407
20231018,110200,4380845130,2620,2645,2650,2620,2244
20231018,110100,4374934285,2645,2635,2650,2635,1873
20231018,110000,4369990725,2635,2620,2635,2620,2498
20231018,105900,4363428855,2620,2625,2625,2620,1051
20231018,105800,4360675210,2625,2620,2625,2620,2423
20231018,105700,4354316485,2620,2625,2630,2620,3449
20231018,105600,4345268000,2625,2635,2635,2625,11233
20231018,105500,4315750615,2635,2635,2635,2635,5718
20231018,105400,4300683685,2635,2650,2650,2635,8849
20231018,105300,4277352370,2650,2645,2650,2645,521
20231018,105200,4275973130,2640,2650,2650,2635,6343
20231018,105100,4259223145,2650,2665,2675,2650,20659
20231018,105000,4204340180,2665,2670,2675,2660,2911
20231018,104900,4196583575,2665,2670,2675,2665,15085
20231018,104800,4156279645,2670,2665,2670,2655,2608
20231018,104700,4149337330,2665,2660,2665,2660,2969
20231018,104600,4141427920,2660,2660,2665,2660,1689
20231018,104500,4136933495,2660,2655,2660,2655,8113
20231018,104400,4115386700,2660,2635,2660,2635,3056
20231018,104300,4107288895,2635,2640,2645,2635,5707
20231018,104200,4092234350,2645,2645,2645,2640,523
20231018,104100,4090851115,2650,2650,2650,2640,13153
20231018,104000,4056048370,2655,2650,2655,2650,7781
20231018,103900,4035420145,2650,2640,2650,2640,4913
20231018,103800,4022410165,2640,2635,2640,2635,414
20231018,103700,4021318900,2635,2635,2640,2635,2157
20231018,103600,4015635200,2635,2630,2635,2630,941
20231018,103500,4013156300,2630,2635,2645,2630,3278
20231018,103400,4004516035,2635,2645,2645,2635,5410
20231018,103300,3990235090,2640,2645,2645,2640,7473
20231018,103200,3970471300,2645,2645,2650,2645,813
20231018,103100,3968320545,2650,2640,2650,2640,2746
20231018,103000,3961058110,2635,2635,2635,2635,3656
20231018,102900,3951424550,2635,2635,2635,2635,2422
20231018,102800,3945042580,2635,2635,2635,2625,19461
20231018,102700,3893842395,2635,2645,2645,2635,15108
20231018,102600,3853953325,2650,2650,2650,2645,8483
20231018,102500,3831473640,2650,2660,2670,2650,7421
20231018,102400,3811729870,2670,2650,2670,2640,23394
20231018,102300,3749539475,2650,2635,2660,2635,5073
20231018,102200,3736155615,2635,2635,2640,2630,4995
20231018,102100,3722988035,2640,2635,2645,2635,7563
20231018,102000,3703021985,2635,2630,2640,2625,6739
20231018,101900,3685276970,2630,2645,2645,2630,12599
20231018,101800,3652055010,2645,2640,2655,2640,6254
20231018,101700,3635500650,2640,2640,2650,2630,9419
20231018,101600,3610650715,2640,2650,2665,2630,14467
20231018,101500,3572461940,2650,2665,2665,2645,7385
20231018,101400,3552858235,2665,2665,2675,2650,28448
20231018,101300,3476954890,2665,2645,2665,2640,18803
20231018,101200,3427060610,2645,2645,2650,2640,4263
20231018,101100,3415792045,2645,2650,2650,2645,8344
20231018,101000,3393698715,2655,2660,2660,2655,8537
20231018,100900,3371014160,2660,2660,2660,2645,19584
20231018,100800,3318963300,2660,2640,2660,2630,18564
20231018,100700,3269765940,2640,2620,2640,2615,4977
20231018,100600,3256693670,2620,2620,2625,2615,8473
20231018,100500,3234504330,2620,2605,2630,2605,16810
20231018,100400,3190512300,2605,2630,2640,2605,16874
20231018,100300,3146312720,2630,2650,2650,2630,15224
20231018,100200,3106091290,2645,2650,2665,2645,16725
20231018,100100,3061656065,2650,2620,2650,2620,22923
20231018,100000,3001046550,2620,2635,2640,2620,11485
20231018,095900,2970858655,2640,2650,2650,2635,11738
20231018,095800,2939867365,2655,2660,2665,2650,11804
20231018,095700,2908431195,2660,2665,2670,2655,22737
20231018,095600,2847850785,2670,2640,2670,2640,16720
20231018,095500,2803387080,2640,2655,2655,2635,15810
20231018,095400,2761655230,2655,2655,2660,2640,13390
20231018,095300,2726159465,2655,2655,2665,2650,28596
20231018,095200,2650231990,2660,2670,2670,2655,30275
20231018,095100,2569601895,2675,2675,2680,2655,36748
20231018,095000,2471413605,2680,2670,2685,2670,47645
20231018,094900,2343845055,2685,2655,2695,2655,88881
20231018,094800,2105631245,2655,2655,2660,2650,9230
20231018,094700,2081122830,2655,2655,2665,2655,21173
20231018,094600,2024795250,2655,2665,2665,2650,14309
20231018,094500,1986794280,2650,2645,2670,2640,76287
20231018,094400,1784686005,2640,2620,2640,2620,29273
20231018,094300,1707694375,2620,2620,2625,2615,6357
20231018,094200,1691029755,2620,2615,2620,2610,10974
20231018,094100,1662357400,2610,2610,2610,2600,14152
20231018,094000,1625520660,2605,2605,2610,2600,3569
20231018,093900,1616228765,2600,2605,2605,2600,7529
20231018,093800,1596621800,2605,2615,2615,2605,3648
20231018,093700,1587102580,2615,2620,2620,2615,3992
20231018,093600,1576655210,2620,2615,2630,2605,19957
20231018,093500,1524343685,2605,2620,2625,2600,32701
20231018,093400,1439055530,2620,2620,2625,2615,14206
20231018,093300,1401868975,2620,2620,2625,2620,16563
20231018,093200,1358468655,2620,2620,2625,2610,8084
20231018,093100,1337291630,2615,2610,2630,2600,22457
20231018,093000,1278420770,2600,2625,2625,2600,21078
20231018,092900,1223256445,2625,2615,2630,2610,19395
20231018,092800,1172418130,2615,2610,2620,2590,28231
20231018,092700,1098805940,2610,2600,2615,2590,22659
20231018,092600,1039816350,2600,2605,2610,2595,31257
20231018,092500,958450565,2610,2575,2610,2570,52663
20231018,092400,821987285,2570,2590,2590,2560,11532
20231018,092300,792277160,2590,2580,2590,2560,26820
20231018,092200,723159910,2575,2565,2575,2550,17071
20231018,092100,679400270,2565,2555,2580,2540,38526
20231018,092000,580673130,2555,2535,2555,2535,14116
20231018,091900,544753110,2535,2520,2540,2520,16151
20231018,091800,503840590,2520,2515,2520,2510,2986
20231018,091700,496323815,2515,2510,2520,2510,6018
20231018,091600,481175445,2515,2515,2520,2510,1550
20231018,091500,477274685,2520,2485,2520,2485,7534
20231018,091400,458410720,2480,2500,2500,2480,16616
20231018,091300,417055075,2505,2505,2505,2505,4602
20231018,091200,405527065,2505,2485,2505,2485,2985
20231018,091100,398093150,2480,2480,2480,2480,169
20231018,091000,397674030,2490,2480,2490,2475,5004
20231018,090900,385268900,2475,2490,2495,2475,19165
20231018,090800,337707130,2490,2500,2505,2490,9018
20231018,090700,315169700,2500,2505,2505,2500,2886
20231018,090600,307943770,2505,2510,2510,2500,15152
20231018,090500,269965700,2515,2505,2515,2505,2686
20231018,090400,263235270,2505,2500,2520,2500,3182
20231018,090300,255253480,2500,2520,2520,2500,5592
20231018,090200,241240635,2510,2525,2525,2505,15101
20231018,090100,203284725,2525,2520,2535,2510,17553
20231018,090000,158968315,2520,2540,2540,2515,62664