stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231019,190000,10093132950,2615,2615,2615,2615,16445
20231019,185900,10093132950,2615,2615,2615,2615,0
20231019,185800,10093132950,2615,2615,2615,2615,0
20231019,185700,10093132950,2615,2615,2615,2615,0
20231019,185600,10093132950,2615,2615,2615,2615,0
20231019,185500,10093132950,2615,2615,2615,2615,0
20231019,185400,10093132950,2615,2615,2615,2615,0
20231019,185300,10093132950,2615,2615,2615,2615,0
20231019,185200,10093132950,2615,2615,2615,2615,0
20231019,185100,10093132950,2615,2615,2615,2615,0
20231019,185000,10093132950,2615,2615,2615,2615,0
20231019,184900,10093132950,2615,2615,2615,2615,0
20231019,184800,10093132950,2615,2615,2615,2615,0
20231019,184700,10093132950,2615,2615,2615,2615,0
20231019,184600,10093132950,2615,2615,2615,2615,0
20231019,184500,10093132950,2615,2615,2615,2615,0
20231019,184400,10093132950,2615,2615,2615,2615,0
20231019,184300,10093132950,2615,2615,2615,2615,0
20231019,184200,10093132950,2615,2615,2615,2615,0
20231019,184100,10093132950,2615,2615,2615,2615,0
20231019,184000,10093132950,2615,2615,2615,2615,0
20231019,183900,10093132950,2615,2615,2615,2615,0
20231019,183800,10093132950,2615,2615,2615,2615,0
20231019,183700,10093132950,2615,2615,2615,2615,0
20231019,183600,10093132950,2615,2615,2615,2615,0
20231019,183500,10093132950,2615,2615,2615,2615,0
20231019,183400,10093132950,2615,2615,2615,2615,0
20231019,183300,10093132950,2615,2615,2615,2615,0
20231019,183200,10093132950,2615,2615,2615,2615,0
20231019,183100,10093132950,2615,2615,2615,2615,0
20231019,183000,10093132950,2615,2615,2615,2615,16445
20231019,182900,10093132950,2615,2615,2615,2615,0
20231019,182800,10093132950,2615,2615,2615,2615,0
20231019,182700,10093132950,2615,2615,2615,2615,0
20231019,182600,10093132950,2615,2615,2615,2615,0
20231019,182500,10093132950,2615,2615,2615,2615,0
20231019,182400,10093132950,2615,2615,2615,2615,0
20231019,182300,10093132950,2615,2615,2615,2615,0
20231019,182200,10093132950,2615,2615,2615,2615,0
20231019,182100,10093132950,2615,2615,2615,2615,0
20231019,182000,10093132950,2615,2615,2615,2615,0
20231019,181900,10093132950,2615,2615,2615,2615,0
20231019,181800,10093132950,2615,2615,2615,2615,0
20231019,181700,10093132950,2615,2615,2615,2615,0
20231019,181600,10093132950,2615,2615,2615,2615,0
20231019,181500,10093132950,2615,2615,2615,2615,0
20231019,181400,10093132950,2615,2615,2615,2615,0
20231019,181300,10093132950,2615,2615,2615,2615,0
20231019,181200,10093132950,2615,2615,2615,2615,0
20231019,181100,10093132950,2615,2615,2615,2615,0
20231019,181000,10093132950,2615,2615,2615,2615,0
20231019,180900,10093132950,2615,2615,2615,2615,0
20231019,180800,10093132950,2615,2615,2615,2615,0
20231019,180700,10093132950,2615,2615,2615,2615,0
20231019,180600,10093132950,2615,2615,2615,2615,0
20231019,180500,10093132950,2615,2615,2615,2615,0
20231019,180400,10093132950,2615,2615,2615,2615,0
20231019,180300,10093132950,2615,2615,2615,2615,0
20231019,180200,10093132950,2615,2615,2615,2615,0
20231019,180100,10093132950,2615,2615,2615,2615,0
20231019,180000,10093132950,2615,2615,2615,2615,16445
20231019,175900,10093132950,2615,2615,2615,2615,0
20231019,175800,10093132950,2615,2615,2615,2615,0
20231019,175700,10093132950,2615,2615,2615,2615,0
20231019,175600,10093132950,2615,2615,2615,2615,0
20231019,175500,10093132950,2615,2615,2615,2615,0
20231019,175400,10093132950,2615,2615,2615,2615,0
20231019,175300,10093132950,2615,2615,2615,2615,0
20231019,175200,10093132950,2615,2615,2615,2615,0
20231019,175100,10093132950,2615,2615,2615,2615,0
20231019,175000,10093132950,2615,2615,2615,2615,0
20231019,174900,10093132950,2615,2615,2615,2615,0
20231019,174800,10093132950,2615,2615,2615,2615,0
20231019,174700,10093132950,2615,2615,2615,2615,0
20231019,174600,10093132950,2615,2615,2615,2615,0
20231019,174500,10093132950,2615,2615,2615,2615,0
20231019,174400,10093132950,2615,2615,2615,2615,0
20231019,174300,10093132950,2615,2615,2615,2615,0
20231019,174200,10093132950,2615,2615,2615,2615,0
20231019,174100,10093132950,2615,2615,2615,2615,0
20231019,174000,10093132950,2615,2615,2615,2615,0
20231019,173900,10093132950,2615,2615,2615,2615,0
20231019,173800,10093132950,2615,2615,2615,2615,0
20231019,173700,10093132950,2615,2615,2615,2615,0
20231019,173600,10093132950,2615,2615,2615,2615,0
20231019,173500,10093132950,2615,2615,2615,2615,0
20231019,173400,10093132950,2615,2615,2615,2615,0
20231019,173300,10093132950,2615,2615,2615,2615,0
20231019,173200,10093132950,2615,2615,2615,2615,0
20231019,173100,10093132950,2615,2615,2615,2615,0
20231019,173000,10093132950,2615,2615,2615,2615,16445
20231019,172900,10093132950,2615,2615,2615,2615,0
20231019,172800,10093132950,2615,2615,2615,2615,0
20231019,172700,10093132950,2615,2615,2615,2615,0
20231019,172600,10093132950,2615,2615,2615,2615,0
20231019,172500,10093132950,2615,2615,2615,2615,0
20231019,172400,10093132950,2615,2615,2615,2615,0
20231019,172300,10093132950,2615,2615,2615,2615,0
20231019,172200,10093132950,2615,2615,2615,2615,0
20231019,172100,10093132950,2615,2615,2615,2615,0
20231019,172000,10093132950,2615,2615,2615,2615,0
20231019,171900,10093132950,2615,2615,2615,2615,0
20231019,171800,10093132950,2615,2615,2615,2615,0
20231019,171700,10093132950,2615,2615,2615,2615,0
20231019,171600,10093132950,2615,2615,2615,2615,0
20231019,171500,10093132950,2615,2615,2615,2615,0
20231019,171400,10093132950,2615,2615,2615,2615,0
20231019,171300,10093132950,2615,2615,2615,2615,0
20231019,171200,10093132950,2615,2615,2615,2615,0
20231019,171100,10093132950,2615,2615,2615,2615,0
20231019,171000,10093132950,2615,2615,2615,2615,0
20231019,170900,10093132950,2615,2615,2615,2615,0
20231019,170800,10093132950,2615,2615,2615,2615,0
20231019,170700,10093132950,2615,2615,2615,2615,0
20231019,170600,10093132950,2615,2615,2615,2615,0
20231019,170500,10093132950,2615,2615,2615,2615,0
20231019,170400,10093132950,2615,2615,2615,2615,0
20231019,170300,10093132950,2615,2615,2615,2615,0
20231019,170200,10093132950,2615,2615,2615,2615,0
20231019,170100,10093132950,2615,2615,2615,2615,0
20231019,170000,10093132950,2615,2615,2615,2615,16445
20231019,165900,10093132950,2615,2615,2615,2615,0
20231019,165800,10093132950,2615,2615,2615,2615,0
20231019,165700,10093132950,2615,2615,2615,2615,0
20231019,165600,10093132950,2615,2615,2615,2615,0
20231019,165500,10093132950,2615,2615,2615,2615,0
20231019,165400,10093132950,2615,2615,2615,2615,0
20231019,165300,10093132950,2615,2615,2615,2615,0
20231019,165200,10093132950,2615,2615,2615,2615,0
20231019,165100,10093132950,2615,2615,2615,2615,0
20231019,165000,10093132950,2615,2615,2615,2615,0
20231019,164900,10093132950,2615,2615,2615,2615,0
20231019,164800,10093132950,2615,2615,2615,2615,0
20231019,164700,10093132950,2615,2615,2615,2615,0
20231019,164600,10093132950,2615,2615,2615,2615,0
20231019,164500,10093132950,2615,2615,2615,2615,0
20231019,164400,10093132950,2615,2615,2615,2615,0
20231019,164300,10093132950,2615,2615,2615,2615,0
20231019,164200,10093132950,2615,2615,2615,2615,0
20231019,164100,10093132950,2615,2615,2615,2615,0
20231019,164000,10093132950,2615,2615,2615,2615,0
20231019,163900,10093132950,2615,2615,2615,2615,0
20231019,163800,10093132950,2615,2615,2615,2615,0
20231019,163700,10093132950,2615,2615,2615,2615,0
20231019,163600,10093132950,2615,2615,2615,2615,0
20231019,163500,10093132950,2615,2615,2615,2615,0
20231019,163400,10093132950,2615,2615,2615,2615,0
20231019,163300,10093132950,2615,2615,2615,2615,0
20231019,163200,10093132950,2615,2615,2615,2615,0
20231019,163100,10093132950,2615,2615,2615,2615,0
20231019,163000,10093132950,2615,2615,2615,2615,16445
20231019,162900,10093132950,2615,2615,2615,2615,0
20231019,162800,10093132950,2615,2615,2615,2615,0
20231019,162700,10093132950,2615,2615,2615,2615,0
20231019,162600,10093132950,2615,2615,2615,2615,0
20231019,162500,10093132950,2615,2615,2615,2615,0
20231019,162400,10093132950,2615,2615,2615,2615,0
20231019,162300,10093132950,2615,2615,2615,2615,0
20231019,162200,10093132950,2615,2615,2615,2615,0
20231019,162100,10093132950,2615,2615,2615,2615,0
20231019,162000,10093132950,2615,2615,2615,2615,0
20231019,161900,10093132950,2615,2615,2615,2615,0
20231019,161800,10093132950,2615,2615,2615,2615,0
20231019,161700,10093132950,2615,2615,2615,2615,0
20231019,161600,10093132950,2615,2615,2615,2615,0
20231019,161500,10093132950,2615,2615,2615,2615,0
20231019,161400,10093132950,2615,2615,2615,2615,0
20231019,161300,10093132950,2615,2615,2615,2615,0
20231019,161200,10093132950,2615,2615,2615,2615,0
20231019,161100,10093132950,2615,2615,2615,2615,0
20231019,161000,10093132950,2615,2615,2615,2615,0
20231019,160900,10093132950,2615,2615,2615,2615,0
20231019,160800,10093132950,2615,2615,2615,2615,0
20231019,160700,10093132950,2615,2615,2615,2615,0
20231019,160600,10093132950,2615,2615,2615,2615,0
20231019,160500,10093132950,2615,2615,2615,2615,0
20231019,160400,10093132950,2615,2615,2615,2615,0
20231019,160300,10093132950,2615,2615,2615,2615,0
20231019,160200,10093132950,2615,2615,2615,2615,0
20231019,160100,10093132950,2615,2615,2615,2615,0
20231019,160000,10093132950,2615,2615,2615,2615,16445
20231019,155900,10093132950,2615,2615,2615,2615,0
20231019,155800,10093132950,2615,2615,2615,2615,0
20231019,155700,10093132950,2615,2615,2615,2615,0
20231019,155600,10093132950,2615,2615,2615,2615,0
20231019,155500,10093132950,2615,2615,2615,2615,0
20231019,155400,10093132950,2615,2615,2615,2615,0
20231019,155300,10093132950,2615,2615,2615,2615,0
20231019,155200,10093132950,2615,2615,2615,2615,0
20231019,155100,10093132950,2615,2615,2615,2615,0
20231019,155000,10093132950,2615,2615,2615,2615,0
20231019,154900,10093132950,2615,2615,2615,2615,0
20231019,154800,10093132950,2615,2615,2615,2615,0
20231019,154700,10093132950,2615,2615,2615,2615,0
20231019,154600,10093132950,2615,2615,2615,2615,0
20231019,154500,10093132950,2615,2615,2615,2615,0
20231019,154400,10093132950,2615,2615,2615,2615,0
20231019,154300,10093132950,2615,2615,2615,2615,0
20231019,154200,10093132950,2615,2615,2615,2615,0
20231019,154100,10093132950,2615,2615,2615,2615,0
20231019,154000,10093132950,2615,2615,2615,2615,0
20231019,153900,10093132950,2615,2615,2615,2615,0
20231019,153800,10093132950,2615,2615,2615,2615,0
20231019,153700,10093132950,2615,2615,2615,2615,0
20231019,153600,10093132950,2615,2615,2615,2615,0
20231019,153500,10093132950,2615,2615,2615,2615,0
20231019,153400,10093132950,2615,2615,2615,2615,0
20231019,153300,10093132950,2615,2615,2615,2615,0
20231019,153200,10093132950,2615,2615,2615,2615,0
20231019,153100,10093132950,2615,2615,2615,2615,0
20231019,153000,10093132950,2615,2615,2615,2615,32890
20231019,152900,10050129275,2615,2615,2615,2615,0
20231019,152800,10050129275,2615,2615,2615,2615,0
20231019,152700,10050129275,2615,2615,2615,2615,0
20231019,152600,10050129275,2615,2615,2615,2615,0
20231019,152500,10050129275,2615,2615,2615,2615,0
20231019,152400,10050129275,2615,2615,2615,2615,0
20231019,152300,10050129275,2615,2615,2615,2615,0
20231019,152200,10050129275,2615,2615,2615,2615,0
20231019,152100,10050129275,2615,2615,2615,2615,0
20231019,152000,10050129275,2615,2615,2615,2615,0
20231019,151900,10050129275,2615,2635,2635,2615,5044
20231019,151800,10036921725,2620,2635,2635,2620,8429
20231019,151700,10014769455,2635,2625,2645,2620,5887
20231019,151600,9999262075,2630,2640,2640,2625,4418
20231019,151500,9987642395,2640,2630,2645,2620,3465
20231019,151400,9978502160,2630,2630,2640,2620,12910
20231019,151300,9944523035,2630,2630,2630,2630,6826
20231019,151200,9926570655,2630,2630,2630,2615,2794
20231019,151100,9919231570,2630,2615,2630,2610,14626
20231019,151000,9880874225,2615,2600,2620,2600,3408
20231019,150900,9871987945,2600,2600,2605,2595,7706
20231019,150800,9851940920,2600,2600,2605,2600,2815
20231019,150700,9844610510,2620,2605,2630,2600,10336
20231019,150600,9817688640,2605,2600,2605,2590,4228
20231019,150500,9806712570,2610,2605,2610,2590,11076
20231019,150400,9777875945,2610,2585,2610,2580,9324
20231019,150300,9753664695,2590,2590,2610,2575,11962
20231019,150200,9722729685,2590,2605,2605,2570,49048
20231019,150100,9595870800,2605,2635,2635,2605,28801
20231019,150000,9520444450,2635,2635,2635,2630,7741
20231019,145900,9500062200,2640,2635,2640,2625,15971
20231019,145800,9458074700,2630,2650,2665,2630,47304
20231019,145700,9333313400,2645,2680,2680,2645,21800
20231019,145600,9275402785,2680,2680,2680,2670,4555
20231019,145500,9263240815,2670,2680,2680,2670,2426
20231019,145400,9256751160,2680,2685,2685,2675,4576
20231019,145300,9244486850,2685,2695,2695,2685,442
20231019,145200,9243299255,2695,2690,2695,2690,2919
20231019,145100,9235436710,2690,2690,2690,2685,1011
20231019,145000,9232719750,2690,2690,2690,2690,361
20231019,144900,9231748660,2690,2690,2690,2685,519
20231019,144800,9230353465,2690,2700,2700,2690,115
20231019,144700,9230044105,2690,2685,2690,2685,1567
20231019,144600,9225836210,2690,2690,2690,2690,901
20231019,144500,9223412520,2700,2695,2700,2680,10534
20231019,144400,9195018500,2695,2700,2705,2695,4404
20231019,144300,9183133045,2705,2690,2710,2690,14778
20231019,144200,9143271940,2685,2685,2685,2685,62
20231019,144100,9143105470,2690,2675,2690,2675,14525
20231019,144000,9104165590,2670,2675,2675,2670,308
20231019,143900,9103341700,2675,2670,2675,2670,3189
20231019,143800,9094816885,2670,2675,2675,2665,837
20231019,143700,9092581510,2675,2670,2675,2665,870
20231019,143600,9090261650,2680,2670,2680,2670,2657
20231019,143500,9083154875,2675,2670,2675,2670,771
20231019,143400,9081096120,2675,2675,2685,2675,2897
20231019,143300,9073343585,2675,2665,2675,2665,854
20231019,143200,9071062185,2665,2675,2675,2665,113
20231019,143100,9070760990,2665,2655,2665,2655,675
20231019,143000,9068967735,2655,2655,2680,2655,4318
20231019,142900,9057473415,2660,2665,2670,2660,1340
20231019,142800,9053908285,2665,2660,2665,2655,2398
20231019,142700,9047530010,2660,2665,2675,2660,568
20231019,142600,9046015535,2675,2675,2675,2670,1181
20231019,142500,9042856860,2675,2675,2675,2675,3312
20231019,142400,9033997260,2660,2660,2660,2660,4031
20231019,142300,9023274800,2665,2665,2675,2665,2195
20231019,142200,9017417265,2665,2660,2665,2660,388
20231019,142100,9016384740,2660,2645,2660,2645,5381
20231019,142000,9002142970,2645,2645,2645,2645,1310
20231019,141900,8998678020,2645,2650,2650,2645,1307
20231019,141800,8995220955,2655,2655,2655,2655,21
20231019,141700,8995165200,2650,2650,2650,2650,1162
20231019,141600,8992085900,2650,2650,2655,2650,640
20231019,141500,8990389250,2640,2650,2650,2640,378
20231019,141400,8989390105,2645,2645,2655,2645,3053
20231019,141300,8981313925,2650,2640,2650,2635,1565
20231019,141200,8977179350,2640,2645,2645,2640,7421
20231019,141100,8957577045,2645,2655,2655,2645,2180
20231019,141000,8951805120,2660,2665,2665,2645,11166
20231019,140900,8922166320,2665,2660,2665,2660,1984
20231019,140800,8916888830,2655,2665,2665,2655,2518
20231019,140700,8910191980,2670,2675,2675,2670,2537
20231019,140600,8903407505,2675,2695,2695,2675,3099
20231019,140500,8895103705,2700,2700,2700,2700,1288
20231019,140400,8891626105,2675,2665,2705,2665,12120
20231019,140300,8858950220,2665,2660,2665,2660,6436
20231019,140200,8841819455,2665,2665,2675,2665,6017
20231019,140100,8825783950,2665,2665,2670,2665,1646
20231019,140000,8821394740,2665,2670,2675,2665,7191
20231019,135900,8802225140,2665,2670,2670,2665,15486
20231019,135800,8760933255,2690,2675,2690,2670,6031
20231019,135700,8744817135,2680,2675,2680,2670,5141
20231019,135600,8731076255,2675,2695,2695,2675,15596
20231019,135500,8689280960,2695,2700,2700,2695,699
20231019,135400,8687394965,2700,2700,2700,2700,2539
20231019,135300,8680539665,2700,2710,2710,2700,2266
20231019,135200,8674409325,2715,2700,2715,2700,119
20231019,135100,8674087995,2715,2705,2715,2700,5447
20231019,135000,8659359230,2705,2710,2710,2705,1479
20231019,134900,8655356535,2710,2700,2715,2685,6976
20231019,134800,8636547340,2700,2700,2715,2700,6738
20231019,134700,8618354055,2700,2700,2700,2700,0
20231019,134600,8618354055,2700,2700,2700,2700,1034
20231019,134500,8615562255,2700,2700,2715,2700,967
20231019,134400,8612948100,2710,2695,2710,2695,3808
20231019,134300,8602641065,2695,2700,2700,2695,2717
20231019,134200,8595316710,2695,2695,2695,2695,1
20231019,134100,8595314015,2695,2710,2710,2695,2290
20231019,134000,8589136450,2700,2700,2700,2700,5742
20231019,133900,8573633050,2700,2695,2710,2695,876
20231019,133800,8571271710,2695,2695,2695,2695,1994
20231019,133700,8565897880,2695,2705,2705,2695,16814
20231019,133600,8520491345,2710,2715,2715,2705,445
20231019,133500,8519285580,2705,2710,2710,2705,11509
20231019,133400,8488097015,2705,2705,2705,2705,1385
20231019,133300,8484350590,2705,2715,2715,2705,1621
20231019,133200,8479955125,2710,2720,2725,2710,4062
20231019,133100,8468917605,2720,2720,2720,2720,6587
20231019,133000,8451000965,2720,2700,2720,2700,1912
20231019,132900,8445817475,2700,2700,2700,2700,57
20231019,132800,8445663575,2700,2700,2700,2700,135
20231019,132700,8445299075,2700,2700,2700,2700,5687
20231019,132600,8429944175,2700,2705,2705,2700,1399
20231019,132500,8426165225,2705,2705,2705,2705,200
20231019,132400,8425624225,2705,2715,2715,2705,2443
20231019,132300,8419007535,2715,2720,2725,2715,2509
20231019,132200,8412188995,2720,2720,2725,2720,779
20231019,132100,8410069640,2725,2725,2725,2725,137
20231019,132000,8409696315,2720,2725,2725,2720,839
20231019,131900,8407413985,2730,2730,2735,2725,8545
20231019,131800,8384094505,2730,2725,2730,2715,13041
20231019,131700,8348588510,2725,2705,2725,2695,11389
20231019,131600,8317687535,2705,2700,2705,2690,1964
20231019,131500,8312380780,2700,2705,2705,2700,124
20231019,131400,8312045880,2710,2685,2710,2680,3681
20231019,131300,8302109675,2675,2675,2685,2670,2576
20231019,131200,8295221350,2675,2675,2680,2675,3902
20231019,131100,8284777755,2685,2700,2705,2675,9794
20231019,131000,8258456975,2705,2710,2710,2695,13182
20231019,130900,8222827075,2705,2715,2715,2700,2066
20231019,130800,8217232995,2710,2700,2725,2700,12418
20231019,130700,8183512195,2710,2715,2715,2695,9321
20231019,130600,8158336700,2715,2705,2720,2695,4786
20231019,130500,8145376640,2700,2700,2700,2700,163
20231019,130400,8144936540,2705,2705,2705,2705,125
20231019,130300,8144598415,2720,2700,2720,2700,3824
20231019,130200,8134262710,2700,2695,2700,2695,1214
20231019,130100,8130985315,2695,2690,2695,2690,1154
20231019,130000,8127878945,2690,2680,2690,2680,1351
20231019,125900,8124253980,2685,2680,2685,2660,17267
20231019,125800,8078229100,2680,2685,2685,2675,2609
20231019,125700,8071233855,2690,2685,2690,2685,2117
20231019,125600,8065544685,2680,2685,2690,2665,9895
20231019,125500,8039062200,2685,2685,2700,2680,4606
20231019,125400,8026695345,2685,2710,2710,2675,27015
20231019,125300,7953877070,2710,2715,2730,2710,44268
20231019,125200,7833843940,2715,2715,2730,2715,4564
20231019,125100,7821452125,2715,2725,2725,2710,15792
20231019,125000,7778570835,2720,2735,2735,2710,86052
20231019,124900,7544970815,2735,2745,2750,2735,9635
20231019,124800,7518524765,2750,2755,2760,2745,16117
20231019,124700,7474068815,2755,2760,2765,2740,33327
20231019,124600,7382253080,2760,2745,2760,2735,31004
20231019,124500,7297012890,2760,2715,2765,2715,22323
20231019,124400,7235780905,2720,2715,2725,2715,1549
20231019,124300,7231565315,2715,2715,2725,2715,813
20231019,124200,7229357990,2715,2715,2725,2715,2331
20231019,124100,7223029065,2715,2715,2715,2715,3863
20231019,124000,7212541020,2715,2725,2730,2715,13422
20231019,123900,7176030575,2725,2725,2725,2720,1401
20231019,123800,7172213450,2725,2725,2725,2720,2365
20231019,123700,7165779795,2720,2720,2720,2720,4165
20231019,123600,7154450995,2720,2730,2730,2715,13389
20231019,123500,7118058885,2730,2740,2740,2730,2301
20231019,123400,7111768120,2745,2755,2755,2745,2918
20231019,123300,7103740010,2755,2750,2760,2750,7871
20231019,123200,7082042320,2755,2750,2755,2750,2747
20231019,123100,7074474525,2750,2760,2760,2745,9224
20231019,123000,7049052835,2755,2755,2760,2750,5917
20231019,122900,7032748245,2755,2760,2760,2750,9296
20231019,122800,7007121910,2760,2730,2760,2730,11674
20231019,122700,6975088885,2730,2725,2730,2720,3928
20231019,122600,6964395450,2725,2730,2730,2725,2094
20231019,122500,6958688875,2730,2725,2735,2725,3424
20231019,122400,6949350110,2725,2730,2735,2725,4458
20231019,122300,6937169745,2725,2725,2735,2725,8639
20231019,122200,6913580025,2725,2735,2735,2705,18761
20231019,122100,6862618390,2730,2735,2740,2730,3204
20231019,122000,6853863325,2735,2740,2745,2730,834
20231019,121900,6851580445,2740,2755,2760,2740,5581
20231019,121800,6836205305,2755,2735,2755,2735,6577
20231019,121700,6818127645,2740,2750,2755,2735,6654
20231019,121600,6799889095,2755,2745,2760,2745,3453
20231019,121500,6790399910,2745,2775,2785,2745,32497
20231019,121400,6700470185,2775,2770,2775,2760,34995
20231019,121300,6603455500,2770,2750,2780,2750,59030
20231019,121200,6439851280,2750,2750,2760,2745,18921
20231019,121100,6387753825,2750,2750,2750,2740,20387
20231019,121000,6331724630,2750,2740,2750,2735,31969
20231019,120900,6243987540,2740,2740,2745,2725,20724
20231019,120800,6187343115,2745,2735,2745,2730,30690
20231019,120700,6103372580,2740,2715,2740,2715,35692
20231019,120600,6006071095,2710,2710,2715,2705,8491
20231019,120500,5983064565,2705,2710,2715,2705,5319
20231019,120400,5968646065,2710,2705,2710,2705,3783
20231019,120300,5958397875,2700,2700,2705,2700,2730
20231019,120200,5951025225,2705,2700,2705,2695,1552
20231019,120100,5946834575,2700,2700,2700,2700,163
20231019,120000,5946394475,2700,2700,2705,2700,962
20231019,115900,5943797015,2700,2695,2700,2695,2
20231019,115800,5943791620,2690,2700,2700,2690,3562
20231019,115700,5934188060,2700,2695,2700,2690,3146
20231019,115600,5925712935,2695,2695,2695,2695,2893
20231019,115500,5917916300,2690,2700,2700,2690,5011
20231019,115400,5904401705,2700,2700,2700,2690,3497
20231019,115300,5894963025,2695,2695,2700,2695,1100
20231019,115200,5891997340,2685,2690,2695,2685,4619
20231019,115100,5879565455,2685,2695,2700,2685,4944
20231019,115000,5866283130,2680,2705,2705,2680,19036
20231019,114900,5815032790,2700,2705,2705,2700,897
20231019,114800,5812608890,2700,2705,2705,2700,3849
20231019,114700,5802198600,2710,2705,2710,2695,12610
20231019,114600,5768130895,2705,2715,2720,2705,5481
20231019,114500,5753277905,2715,2720,2725,2715,3995
20231019,114400,5742412840,2710,2730,2730,2710,12294
20231019,114300,5708972670,2730,2725,2735,2720,17825
20231019,114200,5660339435,2720,2710,2730,2710,13002
20231019,114100,5624943465,2710,2710,2715,2705,2513
20231019,114000,5618135605,2710,2730,2730,2710,4226
20231019,113900,5606656140,2725,2710,2725,2700,13732
20231019,113800,5569343425,2710,2710,2720,2710,16493
20231019,113700,5524546065,2710,2720,2725,2705,18254
20231019,113600,5474948110,2720,2710,2720,2700,14931
20231019,113500,5434523360,2710,2695,2715,2695,22489
20231019,113400,5373769285,2695,2685,2695,2685,14857
20231019,113300,5333802560,2685,2690,2690,2685,3796
20231019,113200,5323595525,2690,2690,2695,2685,4162
20231019,113100,5312395110,2695,2690,2695,2685,12571
20231019,113000,5278574145,2685,2710,2715,2685,14231
20231019,112900,5240116325,2710,2695,2715,2670,20060
20231019,112800,5186015540,2685,2665,2710,2660,46857
20231019,112700,5060065355,2660,2650,2660,2650,3135
20231019,112600,5051737955,2650,2645,2655,2640,2028
20231019,112500,5046377480,2660,2650,2660,2650,1589
20231019,112400,5042159430,2650,2650,2650,2640,55
20231019,112300,5042013880,2650,2635,2650,2635,502
20231019,112200,5040691080,2635,2640,2640,2635,1673
20231019,112100,5036276630,2640,2640,2640,2640,0
20231019,112000,5036276630,2640,2640,2650,2640,1148
20231019,111900,5033244910,2640,2655,2655,2640,1356
20231019,111800,5029664715,2650,2650,2650,2650,932
20231019,111700,5027194915,2650,2650,2650,2640,498
20231019,111600,5025876380,2640,2645,2645,2640,796
20231019,111500,5023774440,2650,2650,2650,2650,81
20231019,111400,5023559790,2650,2650,2650,2650,56
20231019,111300,5023411390,2655,2660,2660,2630,12454
20231019,111200,4990585505,2660,2635,2660,2630,4138
20231019,111100,4979621100,2635,2650,2650,2625,21609
20231019,111000,4922749565,2650,2655,2655,2650,2081
20231019,110900,4917225250,2655,2665,2665,2655,3697
20231019,110800,4907390960,2665,2675,2675,2665,6866
20231019,110700,4889074340,2670,2670,2675,2670,3772
20231019,110600,4879000605,2675,2670,2675,2665,253
20231019,110500,4878325850,2670,2675,2675,2670,1386
20231019,110400,4874619075,2680,2660,2680,2660,938
20231019,110300,4872113855,2660,2665,2665,2660,4551
20231019,110200,4860002860,2665,2670,2670,2665,1311
20231019,110100,4856505635,2670,2670,2680,2670,8649
20231019,110000,4833364050,2670,2670,2675,2670,1076
20231019,105900,4830490670,2670,2665,2670,2665,1424
20231019,105800,4826691800,2665,2665,2665,2660,2989
20231019,105700,4818730115,2665,2670,2670,2660,4339
20231019,105600,4807159085,2670,2665,2670,2660,4743
20231019,105500,4794512605,2665,2660,2665,2650,6712
20231019,105400,4776625925,2660,2665,2665,2660,8731
20231019,105300,4753389825,2665,2660,2665,2660,1241
20231019,105200,4750088015,2665,2650,2665,2650,7571
20231019,105100,4729953515,2650,2655,2655,2650,5764
20231019,105000,4714668525,2650,2660,2660,2650,3326
20231019,104900,4705834830,2660,2650,2660,2650,8182
20231019,104800,4684102820,2645,2640,2645,2640,2689
20231019,104700,4676990470,2640,2640,2640,2640,2883
20231019,104600,4669379350,2640,2640,2640,2640,4646
20231019,104500,4657113910,2640,2630,2640,2630,4700
20231019,104400,4644731090,2630,2635,2635,2630,5969
20231019,104300,4629021240,2635,2645,2645,2635,1856
20231019,104200,4624121370,2645,2645,2645,2635,2289
20231019,104100,4618070475,2645,2645,2650,2645,2207
20231019,104000,4612229620,2650,2640,2650,2640,1944
20231019,103900,4607095225,2640,2640,2655,2635,7889
20231019,103800,4586227775,2640,2635,2640,2635,639
20231019,103700,4584541405,2635,2640,2645,2635,2275
20231019,103600,4578536435,2645,2640,2650,2640,6818
20231019,103500,4560497015,2645,2615,2645,2615,8218
20231019,103400,4538856080,2615,2615,2615,2615,130
20231019,103300,4538516130,2615,2615,2615,2610,1209
20231019,103200,4535359960,2610,2610,2615,2610,5246
20231019,103100,4521647450,2610,2615,2615,2610,2547
20231019,103000,4514992050,2615,2615,2615,2615,2081
20231019,102900,4509550235,2615,2620,2620,2615,53
20231019,102800,4509411635,2620,2620,2625,2620,3938
20231019,102700,4499094060,2625,2620,2625,2620,107
20231019,102600,4498813700,2620,2620,2620,2620,925
20231019,102500,4496390200,2620,2605,2620,2605,2223
20231019,102400,4490578770,2610,2605,2610,2605,223
20231019,102300,4489997300,2605,2610,2610,2600,2295
20231019,102200,4484014345,2610,2610,2610,2600,105
20231019,102100,4483740305,2610,2610,2615,2595,14474
20231019,102000,4446109900,2610,2615,2615,2610,1198
20231019,101900,4442977785,2615,2620,2620,2615,388
20231019,101800,4441962190,2620,2620,2620,2615,4153
20231019,101700,4431102030,2620,2620,2625,2615,3754
20231019,101600,4421280335,2615,2620,2620,2610,5749
20231019,101500,4406246345,2620,2620,2620,2615,830
20231019,101400,4404072095,2620,2605,2625,2605,3230
20231019,101300,4395611475,2615,2615,2615,2600,2525
20231019,101200,4389041815,2605,2605,2615,2600,8228
20231019,101100,4367609290,2610,2610,2615,2605,5114
20231019,101000,4354275005,2610,2600,2610,2600,10459
20231019,100900,4327034765,2600,2605,2610,2600,8593
20231019,100800,4304672535,2610,2610,2610,2600,7744
20231019,100700,4284509950,2610,2605,2610,2590,27915
20231019,100600,4211961285,2605,2625,2625,2605,31752
20231019,100500,4128849970,2630,2635,2635,2625,6104
20231019,100400,4112796905,2635,2630,2635,2630,2567
20231019,100300,4106044660,2635,2630,2635,2630,2803
20231019,100200,4098672635,2635,2635,2640,2630,4903
20231019,100100,4085768620,2630,2635,2635,2625,11941
20231019,100000,4054369170,2625,2630,2635,2625,6189
20231019,095900,4038094025,2635,2635,2645,2625,5683
20231019,095800,4023146070,2635,2650,2655,2625,19727
20231019,095700,3971201850,2660,2650,2665,2640,4646
20231019,095600,3958891885,2645,2655,2660,2645,2569
20231019,095500,3952072250,2660,2650,2660,2635,6312
20231019,095400,3935389915,2640,2645,2655,2640,4279
20231019,095300,3924071175,2650,2645,2665,2640,5659
20231019,095200,3909049115,2645,2650,2650,2630,18549
20231019,095100,3860175980,2645,2645,2655,2640,7522
20231019,095000,3840279320,2640,2665,2670,2640,18739
20231019,094900,3790579615,2670,2670,2670,2655,4067
20231019,094800,3779753880,2670,2685,2690,2645,33475
20231019,094700,3690708810,2690,2685,2690,2680,4003
20231019,094600,3679964640,2685,2685,2690,2680,7125
20231019,094500,3660835295,2685,2670,2685,2670,5894
20231019,094400,3645058735,2675,2675,2680,2675,11641
20231019,094300,3613915055,2675,2695,2695,2675,38674
20231019,094200,3510108360,2690,2705,2710,2690,9578
20231019,094100,3484261050,2705,2705,2710,2690,24595
20231019,094000,3417853810,2705,2735,2745,2700,30464
20231019,093900,3334959120,2740,2730,2745,2725,35361
20231019,093800,3238398440,2725,2740,2740,2710,23096
20231019,093700,3175485110,2740,2765,2765,2735,19627
20231019,093600,3121595155,2765,2780,2780,2750,59835
20231019,093500,2955923860,2780,2755,2780,2745,85302
20231019,093400,2720068960,2755,2735,2760,2725,37493
20231019,093300,2617185015,2735,2740,2750,2710,15427
20231019,093200,2575074420,2735,2745,2750,2735,28697
20231019,093100,2496292380,2750,2725,2760,2715,66555
20231019,093000,2313916355,2730,2740,2760,2720,116844
20231019,092900,1993511385,2740,2705,2740,2700,48046
20231019,092800,1862681750,2705,2700,2720,2685,24345
20231019,092700,1796917555,2695,2680,2720,2680,42634
20231019,092600,1681687600,2695,2660,2705,2645,61782
20231019,092500,1515493210,2665,2660,2665,2645,3948
20231019,092400,1504994860,2665,2645,2665,2645,7990
20231019,092300,1483793915,2645,2640,2650,2635,5604
20231019,092200,1468978170,2640,2635,2640,2635,7064
20231019,092100,1450341590,2635,2645,2650,2635,11815
20231019,092000,1419159940,2645,2645,2650,2640,5165
20231019,091900,1405502270,2640,2640,2650,2640,3912
20231019,091800,1395159765,2645,2640,2645,2640,3546
20231019,091700,1385792120,2635,2635,2635,2635,106
20231019,091600,1385512810,2635,2635,2645,2635,6552
20231019,091500,1368210015,2635,2625,2635,2620,10427
20231019,091400,1340801555,2620,2620,2620,2615,13730
20231019,091300,1304841625,2620,2620,2630,2615,10028
20231019,091200,1278559980,2615,2650,2650,2610,19001
20231019,091100,1228516150,2650,2695,2695,2650,55303
20231019,091000,1080724795,2690,2680,2695,2675,35703
20231019,090900,984835750,2670,2675,2685,2670,25348
20231019,090800,916930065,2675,2685,2695,2665,51274
20231019,090700,779547715,2685,2675,2685,2660,38561
20231019,090600,676454760,2675,2645,2690,2645,59290
20231019,090500,517988325,2650,2620,2650,2615,11725
20231019,090400,487096260,2620,2615,2620,2600,24729
20231019,090300,422644540,2615,2625,2640,2610,12504
20231019,090200,389899525,2620,2630,2650,2620,23723
20231019,090100,327349310,2630,2625,2640,2605,18019
20231019,090000,280055585,2610,2660,2665,2605,104951