stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231023,190300,4530307035,3160,3160,3160,3160,38112
20231023,190200,4530307035,3160,3160,3160,3160,0
20231023,190100,4530307035,3160,3160,3160,3160,0
20231023,190000,4530307035,3160,3160,3160,3160,0
20231023,185900,4530307035,3160,3160,3160,3160,0
20231023,185800,4530307035,3160,3160,3160,3160,0
20231023,185700,4530307035,3160,3160,3160,3160,0
20231023,185600,4530307035,3160,3160,3160,3160,0
20231023,185500,4530307035,3160,3160,3160,3160,0
20231023,185400,4530307035,3160,3160,3160,3160,0
20231023,185300,4530307035,3160,3160,3160,3160,0
20231023,185200,4530307035,3160,3160,3160,3160,0
20231023,185100,4530307035,3160,3160,3160,3160,0
20231023,185000,4530307035,3160,3160,3160,3160,0
20231023,184900,4530307035,3160,3160,3160,3160,0
20231023,184800,4530307035,3160,3160,3160,3160,0
20231023,184700,4530307035,3160,3160,3160,3160,0
20231023,184600,4530307035,3160,3160,3160,3160,0
20231023,184500,4530307035,3160,3160,3160,3160,0
20231023,184400,4530307035,3160,3160,3160,3160,0
20231023,184300,4530307035,3160,3160,3160,3160,0
20231023,184200,4530307035,3160,3160,3160,3160,0
20231023,184100,4530307035,3160,3160,3160,3160,0
20231023,184000,4530307035,3160,3160,3160,3160,0
20231023,183900,4530307035,3160,3160,3160,3160,0
20231023,183800,4530307035,3160,3160,3160,3160,0
20231023,183700,4530307035,3160,3160,3160,3160,0
20231023,183600,4530307035,3160,3160,3160,3160,0
20231023,183500,4530307035,3160,3160,3160,3160,0
20231023,183400,4530307035,3160,3160,3160,3160,0
20231023,183300,4530307035,3160,3160,3160,3160,38112
20231023,183200,4530307035,3160,3160,3160,3160,0
20231023,183100,4530307035,3160,3160,3160,3160,0
20231023,183000,4530307035,3160,3160,3160,3160,0
20231023,182900,4530307035,3160,3160,3160,3160,0
20231023,182800,4530307035,3160,3160,3160,3160,0
20231023,182700,4530307035,3160,3160,3160,3160,0
20231023,182600,4530307035,3160,3160,3160,3160,0
20231023,182500,4530307035,3160,3160,3160,3160,0
20231023,182400,4530307035,3160,3160,3160,3160,0
20231023,182300,4530307035,3160,3160,3160,3160,0
20231023,182200,4530307035,3160,3160,3160,3160,0
20231023,182100,4530307035,3160,3160,3160,3160,0
20231023,182000,4530307035,3160,3160,3160,3160,0
20231023,181900,4530307035,3160,3160,3160,3160,0
20231023,181800,4530307035,3160,3160,3160,3160,0
20231023,181700,4530307035,3160,3160,3160,3160,0
20231023,181600,4530307035,3160,3160,3160,3160,0
20231023,181500,4530307035,3160,3160,3160,3160,0
20231023,181400,4530307035,3160,3160,3160,3160,0
20231023,181300,4530307035,3160,3160,3160,3160,0
20231023,181200,4530307035,3160,3160,3160,3160,0
20231023,181100,4530307035,3160,3160,3160,3160,0
20231023,181000,4530307035,3160,3160,3160,3160,0
20231023,180900,4530307035,3160,3160,3160,3160,0
20231023,180800,4530307035,3160,3160,3160,3160,0
20231023,180700,4530307035,3160,3160,3160,3160,0
20231023,180600,4530307035,3160,3160,3160,3160,0
20231023,180500,4530307035,3160,3160,3160,3160,0
20231023,180400,4530307035,3160,3160,3160,3160,0
20231023,180300,4530307035,3160,3160,3160,3160,38112
20231023,180200,4530307035,3160,3160,3160,3160,0
20231023,180100,4530307035,3160,3160,3160,3160,0
20231023,180000,4530307035,3160,3160,3160,3160,0
20231023,175900,4530307035,3160,3160,3160,3160,0
20231023,175800,4530307035,3160,3160,3160,3160,0
20231023,175700,4530307035,3160,3160,3160,3160,0
20231023,175600,4530307035,3160,3160,3160,3160,0
20231023,175500,4530307035,3160,3160,3160,3160,0
20231023,175400,4530307035,3160,3160,3160,3160,0
20231023,175300,4530307035,3160,3160,3160,3160,0
20231023,175200,4530307035,3160,3160,3160,3160,0
20231023,175100,4530307035,3160,3160,3160,3160,0
20231023,175000,4530307035,3160,3160,3160,3160,0
20231023,174900,4530307035,3160,3160,3160,3160,0
20231023,174800,4530307035,3160,3160,3160,3160,0
20231023,174700,4530307035,3160,3160,3160,3160,0
20231023,174600,4530307035,3160,3160,3160,3160,0
20231023,174500,4530307035,3160,3160,3160,3160,0
20231023,174400,4530307035,3160,3160,3160,3160,0
20231023,174300,4530307035,3160,3160,3160,3160,0
20231023,174200,4530307035,3160,3160,3160,3160,0
20231023,174100,4530307035,3160,3160,3160,3160,0
20231023,174000,4530307035,3160,3160,3160,3160,0
20231023,173900,4530307035,3160,3160,3160,3160,0
20231023,173800,4530307035,3160,3160,3160,3160,0
20231023,173700,4530307035,3160,3160,3160,3160,0
20231023,173600,4530307035,3160,3160,3160,3160,0
20231023,173500,4530307035,3160,3160,3160,3160,0
20231023,173400,4530307035,3160,3160,3160,3160,0
20231023,173300,4530307035,3160,3160,3160,3160,38112
20231023,173200,4530307035,3160,3160,3160,3160,0
20231023,173100,4530307035,3160,3160,3160,3160,0
20231023,173000,4530307035,3160,3160,3160,3160,0
20231023,172900,4530307035,3160,3160,3160,3160,0
20231023,172800,4530307035,3160,3160,3160,3160,0
20231023,172700,4530307035,3160,3160,3160,3160,0
20231023,172600,4530307035,3160,3160,3160,3160,0
20231023,172500,4530307035,3160,3160,3160,3160,0
20231023,172400,4530307035,3160,3160,3160,3160,0
20231023,172300,4530307035,3160,3160,3160,3160,0
20231023,172200,4530307035,3160,3160,3160,3160,0
20231023,172100,4530307035,3160,3160,3160,3160,0
20231023,172000,4530307035,3160,3160,3160,3160,0
20231023,171900,4530307035,3160,3160,3160,3160,0
20231023,171800,4530307035,3160,3160,3160,3160,0
20231023,171700,4530307035,3160,3160,3160,3160,0
20231023,171600,4530307035,3160,3160,3160,3160,0
20231023,171500,4530307035,3160,3160,3160,3160,0
20231023,171400,4530307035,3160,3160,3160,3160,0
20231023,171300,4530307035,3160,3160,3160,3160,0
20231023,171200,4530307035,3160,3160,3160,3160,0
20231023,171100,4530307035,3160,3160,3160,3160,0
20231023,171000,4530307035,3160,3160,3160,3160,0
20231023,170900,4530307035,3160,3160,3160,3160,0
20231023,170800,4530307035,3160,3160,3160,3160,0
20231023,170700,4530307035,3160,3160,3160,3160,0
20231023,170600,4530307035,3160,3160,3160,3160,0
20231023,170500,4530307035,3160,3160,3160,3160,0
20231023,170400,4530307035,3160,3160,3160,3160,0
20231023,170300,4530307035,3160,3160,3160,3160,38112
20231023,170200,4530307035,3160,3160,3160,3160,0
20231023,170100,4530307035,3160,3160,3160,3160,0
20231023,170000,4530307035,3160,3160,3160,3160,0
20231023,165900,4530307035,3160,3160,3160,3160,0
20231023,165800,4530307035,3160,3160,3160,3160,0
20231023,165700,4530307035,3160,3160,3160,3160,0
20231023,165600,4530307035,3160,3160,3160,3160,0
20231023,165500,4530307035,3160,3160,3160,3160,0
20231023,165400,4530307035,3160,3160,3160,3160,0
20231023,165300,4530307035,3160,3160,3160,3160,0
20231023,165200,4530307035,3160,3160,3160,3160,0
20231023,165100,4530307035,3160,3160,3160,3160,0
20231023,165000,4530307035,3160,3160,3160,3160,0
20231023,164900,4530307035,3160,3160,3160,3160,0
20231023,164800,4530307035,3160,3160,3160,3160,0
20231023,164700,4530307035,3160,3160,3160,3160,0
20231023,164600,4530307035,3160,3160,3160,3160,0
20231023,164500,4530307035,3160,3160,3160,3160,0
20231023,164400,4530307035,3160,3160,3160,3160,0
20231023,164300,4530307035,3160,3160,3160,3160,0
20231023,164200,4530307035,3160,3160,3160,3160,0
20231023,164100,4530307035,3160,3160,3160,3160,0
20231023,164000,4530307035,3160,3160,3160,3160,0
20231023,163900,4530307035,3160,3160,3160,3160,0
20231023,163800,4530307035,3160,3160,3160,3160,0
20231023,163700,4530307035,3160,3160,3160,3160,0
20231023,163600,4530307035,3160,3160,3160,3160,0
20231023,163500,4530307035,3160,3160,3160,3160,0
20231023,163400,4530307035,3160,3160,3160,3160,0
20231023,163300,4530307035,3160,3160,3160,3160,38112
20231023,163200,4530307035,3160,3160,3160,3160,0
20231023,163100,4530307035,3160,3160,3160,3160,0
20231023,163000,4530307035,3160,3160,3160,3160,0
20231023,162900,4530307035,3160,3160,3160,3160,0
20231023,162800,4530307035,3160,3160,3160,3160,0
20231023,162700,4530307035,3160,3160,3160,3160,0
20231023,162600,4530307035,3160,3160,3160,3160,0
20231023,162500,4530307035,3160,3160,3160,3160,0
20231023,162400,4530307035,3160,3160,3160,3160,0
20231023,162300,4530307035,3160,3160,3160,3160,0
20231023,162200,4530307035,3160,3160,3160,3160,0
20231023,162100,4530307035,3160,3160,3160,3160,0
20231023,162000,4530307035,3160,3160,3160,3160,0
20231023,161900,4530307035,3160,3160,3160,3160,0
20231023,161800,4530307035,3160,3160,3160,3160,0
20231023,161700,4530307035,3160,3160,3160,3160,0
20231023,161600,4530307035,3160,3160,3160,3160,0
20231023,161500,4530307035,3160,3160,3160,3160,0
20231023,161400,4530307035,3160,3160,3160,3160,0
20231023,161300,4530307035,3160,3160,3160,3160,0
20231023,161200,4530307035,3160,3160,3160,3160,0
20231023,161100,4530307035,3160,3160,3160,3160,0
20231023,161000,4530307035,3160,3160,3160,3160,0
20231023,160900,4530307035,3160,3160,3160,3160,0
20231023,160800,4530307035,3160,3160,3160,3160,0
20231023,160700,4530307035,3160,3160,3160,3160,0
20231023,160600,4530307035,3160,3160,3160,3160,0
20231023,160500,4530307035,3160,3160,3160,3160,0
20231023,160400,4530307035,3160,3160,3160,3160,0
20231023,160300,4530307035,3160,3160,3160,3160,38112
20231023,160200,4530307035,3160,3160,3160,3160,0
20231023,160100,4530307035,3160,3160,3160,3160,0
20231023,160000,4530307035,3160,3160,3160,3160,0
20231023,155900,4530307035,3160,3160,3160,3160,0
20231023,155800,4530307035,3160,3160,3160,3160,0
20231023,155700,4530307035,3160,3160,3160,3160,0
20231023,155600,4530307035,3160,3160,3160,3160,0
20231023,155500,4530307035,3160,3160,3160,3160,0
20231023,155400,4530307035,3160,3160,3160,3160,0
20231023,155300,4530307035,3160,3160,3160,3160,0
20231023,155200,4530307035,3160,3160,3160,3160,0
20231023,155100,4530307035,3160,3160,3160,3160,0
20231023,155000,4530307035,3160,3160,3160,3160,0
20231023,154900,4530307035,3160,3160,3160,3160,0
20231023,154800,4530307035,3160,3160,3160,3160,0
20231023,154700,4530307035,3160,3160,3160,3160,0
20231023,154600,4530307035,3160,3160,3160,3160,0
20231023,154500,4530307035,3160,3160,3160,3160,0
20231023,154400,4530307035,3160,3160,3160,3160,0
20231023,154300,4530307035,3160,3160,3160,3160,0
20231023,154200,4530307035,3160,3160,3160,3160,0
20231023,154100,4530307035,3160,3160,3160,3160,0
20231023,154000,4530307035,3160,3160,3160,3160,0
20231023,153900,4530307035,3160,3160,3160,3160,0
20231023,153800,4530307035,3160,3160,3160,3160,0
20231023,153700,4530307035,3160,3160,3160,3160,0
20231023,153600,4530307035,3160,3160,3160,3160,0
20231023,153500,4530307035,3160,3160,3160,3160,0
20231023,153400,4530307035,3160,3160,3160,3160,0
20231023,153300,4530307035,3160,3160,3160,3160,38112
20231023,153200,4530307035,3160,3160,3160,3160,0
20231023,153100,4530307035,3160,3160,3160,3160,0
20231023,153000,4530307035,3160,3160,3160,3160,38112
20231023,152900,4409873115,3170,3170,3170,3170,0
20231023,152800,4409873115,3170,3170,3170,3170,0
20231023,152700,4409873115,3170,3170,3170,3170,0
20231023,152600,4409873115,3170,3170,3170,3170,0
20231023,152500,4409873115,3170,3170,3170,3170,0
20231023,152400,4409873115,3170,3170,3170,3170,0
20231023,152300,4409873115,3170,3170,3170,3170,0
20231023,152200,4409873115,3170,3170,3170,3170,0
20231023,152100,4409873115,3170,3170,3170,3170,0
20231023,152000,4409873115,3170,3170,3170,3170,0
20231023,151900,4409873115,3170,3175,3180,3150,12759
20231023,151800,4369549165,3170,3170,3175,3165,2698
20231023,151700,4360991220,3175,3170,3175,3160,3591
20231023,151600,4349626030,3170,3180,3180,3160,4028
20231023,151500,4336865995,3160,3180,3190,3155,13005
20231023,151400,4295699715,3180,3185,3190,3180,1678
20231023,151300,4290362645,3190,3200,3200,3185,365
20231023,151200,4289199475,3200,3190,3200,3180,4233
20231023,151100,4275656335,3180,3165,3180,3160,2734
20231023,151000,4266986725,3160,3175,3175,3160,4480
20231023,150900,4252801110,3175,3180,3180,3175,2636
20231023,150800,4244424505,3180,3175,3190,3170,6672
20231023,150700,4223266815,3180,3180,3180,3170,10814
20231023,150600,4188931450,3180,3195,3200,3180,17597
20231023,150500,4132785870,3195,3200,3205,3195,5243
20231023,150400,4116023260,3200,3200,3200,3200,168
20231023,150300,4115485660,3200,3200,3205,3200,387
20231023,150200,4114247230,3200,3200,3205,3200,424
20231023,150100,4112890365,3200,3200,3200,3195,3683
20231023,150000,4101113115,3200,3200,3200,3200,111
20231023,145900,4100757915,3195,3210,3210,3195,997
20231023,145800,4097572395,3210,3210,3210,3210,7
20231023,145700,4097549925,3210,3190,3210,3190,8813
20231023,145600,4069376275,3190,3185,3195,3185,786
20231023,145500,4066870540,3185,3195,3195,3180,3402
20231023,145400,4056030315,3195,3195,3195,3185,2016
20231023,145300,4049603445,3195,3190,3195,3180,3622
20231023,145200,4038057385,3190,3180,3190,3165,9434
20231023,145100,4008117260,3180,3195,3200,3175,8236
20231023,145000,3981916980,3195,3185,3195,3180,8747
20231023,144900,3954016645,3190,3195,3195,3180,5973
20231023,144800,3935013625,3195,3180,3195,3180,4485
20231023,144700,3920721890,3175,3180,3190,3175,5604
20231023,144600,3902908500,3175,3190,3190,3175,6647
20231023,144500,3881766450,3190,3185,3195,3185,2566
20231023,144400,3873583180,3185,3200,3200,3185,3867
20231023,144300,3861242400,3200,3200,3200,3190,479
20231023,144200,3859711540,3205,3200,3205,3190,6058
20231023,144100,3840368655,3200,3205,3205,3200,554
20231023,144000,3838595655,3205,3205,3205,3200,726
20231023,143900,3836269920,3210,3205,3210,3195,1699
20231023,143800,3830836535,3190,3200,3210,3190,7158
20231023,143700,3807951115,3195,3215,3215,3195,28941
20231023,143600,3715308775,3210,3205,3210,3205,1885
20231023,143500,3709264635,3205,3210,3210,3205,1800
20231023,143400,3703486640,3210,3210,3210,3210,1043
20231023,143300,3700138610,3210,3220,3220,3210,492
20231023,143200,3698558080,3220,3210,3220,3205,5173
20231023,143100,3681938945,3210,3210,3220,3210,2008
20231023,143000,3675488795,3210,3215,3215,3210,1063
20231023,142900,3672074665,3220,3215,3220,3210,46
20231023,142800,3671926750,3215,3210,3215,3210,71
20231023,142700,3671698490,3210,3205,3210,3205,334
20231023,142600,3670626355,3215,3205,3215,3205,3850
20231023,142500,3658279945,3205,3215,3215,3205,7540
20231023,142400,3634097360,3215,3215,3215,3210,202
20231023,142300,3633448680,3210,3210,3215,3210,321
20231023,142200,3632417175,3210,3215,3215,3210,9070
20231023,142100,3603301085,3215,3220,3220,3215,1087
20231023,142000,3599806030,3210,3215,3220,3210,1285
20231023,141900,3595678085,3215,3220,3220,3215,8094
20231023,141800,3569646065,3220,3220,3225,3220,2341
20231023,141700,3562107795,3225,3225,3225,3220,2822
20231023,141600,3553019830,3225,3225,3225,3225,2085
20231023,141500,3546295705,3225,3230,3230,3225,3126
20231023,141400,3536198790,3230,3240,3240,3230,3825
20231023,141300,3523824865,3240,3245,3245,3235,1517
20231023,141200,3518909730,3245,3250,3250,3245,3055
20231023,141100,3508993745,3250,3245,3250,3240,166
20231023,141000,3508455145,3245,3245,3245,3245,1200
20231023,140900,3504561145,3245,3240,3245,3240,306
20231023,140800,3503569695,3240,3240,3240,3240,580
20231023,140700,3501690495,3240,3245,3250,3240,1978
20231023,140600,3495279425,3250,3255,3255,3250,10
20231023,140500,3495246910,3260,3250,3260,3245,1302
20231023,140400,3491019285,3250,3260,3260,3250,552
20231023,140300,3489220785,3260,3260,3260,3255,2063
20231023,140200,3482504005,3260,3260,3265,3260,124
20231023,140100,3482099715,3260,3260,3265,3250,646
20231023,140000,3479999305,3265,3255,3265,3255,3077
20231023,135900,3469968295,3260,3250,3260,3250,285
20231023,135800,3469041925,3250,3250,3260,3250,1869
20231023,135700,3462967655,3260,3260,3260,3260,1
20231023,135600,3462964395,3250,3250,3250,3250,2401
20231023,135500,3455161145,3250,3250,3250,3250,106
20231023,135400,3454816645,3245,3245,3245,3245,301
20231023,135300,3453839900,3245,3240,3245,3240,146
20231023,135200,3453366285,3240,3240,3240,3240,713
20231023,135100,3451056165,3240,3245,3245,3240,901
20231023,135000,3448136425,3245,3245,3245,3245,1
20231023,134900,3448133180,3245,3245,3245,3245,785
20231023,134800,3445585855,3245,3245,3245,3245,225
20231023,134700,3444855730,3230,3230,3230,3230,317
20231023,134600,3443831820,3230,3230,3230,3230,0
20231023,134500,3443831820,3230,3245,3245,3230,1264
20231023,134400,3439730950,3245,3240,3245,3225,4326
20231023,134300,3425750525,3235,3240,3240,3235,230
20231023,134200,3425006400,3245,3235,3245,3235,2
20231023,134100,3424999920,3245,3240,3245,3235,5104
20231023,134000,3408469060,3245,3235,3245,3235,885
20231023,133900,3405605075,3235,3240,3240,3235,2524
20231023,133800,3397439855,3240,3240,3240,3240,1
20231023,133700,3397436615,3250,3235,3250,3235,72
20231023,133600,3397203680,3240,3250,3250,3240,1652
20231023,133500,3391849275,3250,3260,3260,3250,168
20231023,133400,3391303245,3250,3250,3250,3250,800
20231023,133300,3388703245,3250,3250,3260,3250,78
20231023,133200,3388449645,3250,3255,3255,3250,483
20231023,133100,3386879355,3260,3250,3260,3250,1005
20231023,133000,3383613065,3260,3250,3260,3250,1404
20231023,132900,3379038670,3250,3250,3250,3245,244
20231023,132800,3378246170,3255,3250,3255,3250,2286
20231023,132700,3370811665,3250,3250,3255,3250,930
20231023,132600,3367787155,3250,3255,3255,3250,1341
20231023,132500,3363428385,3260,3255,3260,3255,708
20231023,132400,3361122285,3260,3260,3260,3260,68
20231023,132300,3360900605,3260,3260,3260,3260,409
20231023,132200,3359567265,3260,3260,3260,3260,111
20231023,132100,3359205405,3260,3265,3265,3250,931
20231023,132000,3356170320,3265,3265,3265,3265,502
20231023,131900,3354531290,3265,3270,3270,3265,7
20231023,131800,3354508410,3270,3265,3270,3260,291
20231023,131700,3353559240,3265,3265,3265,3250,802
20231023,131600,3350945210,3265,3250,3265,3250,196
20231023,131500,3350307765,3250,3260,3260,3245,2746
20231023,131400,3341374885,3265,3265,3265,3265,529
20231023,131300,3339647700,3270,3270,3270,3265,4324
20231023,131200,3325514140,3270,3265,3270,3260,1750
20231023,131100,3319797690,3265,3270,3270,3265,2177
20231023,131000,3312679410,3265,3250,3265,3250,3516
20231023,130900,3301222490,3250,3250,3250,3250,1116
20231023,130800,3297595490,3250,3235,3250,3235,3735
20231023,130700,3285463330,3230,3225,3230,3225,1318
20231023,130600,3281211735,3220,3240,3240,3220,5047
20231023,130500,3264939000,3225,3225,3235,3220,9856
20231023,130400,3233137530,3225,3230,3230,3210,7071
20231023,130300,3210386080,3230,3225,3230,3215,1894
20231023,130200,3204286800,3225,3235,3235,3225,51
20231023,130100,3204121895,3240,3240,3240,3230,93
20231023,130000,3203820995,3220,3225,3240,3220,2234
20231023,125900,3196616050,3240,3230,3240,3220,714
20231023,125800,3194312580,3240,3230,3240,3230,161
20231023,125700,3193791540,3230,3235,3240,3230,1265
20231023,125600,3189702490,3240,3230,3240,3230,98
20231023,125500,3189384985,3235,3260,3260,3230,711
20231023,125400,3187074725,3260,3225,3260,3215,12589
20231023,125300,3146310045,3225,3215,3230,3215,1975
20231023,125200,3139959870,3230,3225,3230,3210,7552
20231023,125100,3115675510,3225,3235,3235,3225,3330
20231023,125000,3104935375,3235,3240,3245,3230,1134
20231023,124900,3101266815,3245,3245,3245,3245,4
20231023,124800,3101253835,3240,3240,3245,3240,672
20231023,124700,3099076440,3240,3240,3240,3240,571
20231023,124600,3097226400,3240,3245,3245,3240,544
20231023,124500,3095461295,3240,3245,3245,3240,207
20231023,124400,3094789585,3235,3245,3245,3235,102
20231023,124300,3094459045,3245,3245,3245,3235,251
20231023,124200,3093646995,3245,3240,3245,3220,5634
20231023,124100,3075464070,3250,3250,3250,3235,3693
20231023,124000,3063507215,3250,3250,3250,3245,1421
20231023,123900,3058894470,3250,3250,3250,3250,923
20231023,123800,3055894720,3250,3250,3250,3250,275
20231023,123700,3055000970,3250,3245,3250,3245,119
20231023,123600,3054614810,3250,3250,3255,3250,2883
20231023,123500,3045245050,3260,3255,3260,3250,245
20231023,123400,3044448040,3265,3265,3265,3260,3400
20231023,123300,3033348140,3270,3260,3270,3260,1276
20231023,123200,3029176960,3275,3275,3275,3240,1610
20231023,123100,3023944790,3280,3240,3285,3235,14115
20231023,123000,2977991710,3240,3235,3250,3230,571
20231023,122900,2976143210,3250,3235,3250,3225,11495
20231023,122800,2938947090,3235,3245,3245,3230,4366
20231023,122700,2924823200,3245,3245,3245,3240,1172
20231023,122600,2921025905,3245,3240,3250,3240,203
20231023,122500,2920367240,3250,3245,3250,3240,4302
20231023,122400,2906426825,3250,3255,3255,3250,9187
20231023,122300,2876568455,3255,3255,3255,3250,311
20231023,122200,2875556155,3260,3260,3260,3250,1161
20231023,122100,2871777795,3255,3260,3260,3255,650
20231023,122000,2869660300,3255,3255,3260,3250,2479
20231023,121900,2861592610,3260,3260,3260,3255,305
20231023,121800,2860598810,3260,3260,3260,3255,448
20231023,121700,2859139745,3260,3260,3260,3260,64
20231023,121600,2858931105,3260,3260,3260,3255,3327
20231023,121500,2848096525,3260,3260,3260,3245,353
20231023,121400,2846945760,3260,3250,3260,3245,541
20231023,121300,2845186855,3260,3245,3260,3245,202
20231023,121200,2844531335,3260,3250,3260,3245,1158
20231023,121100,2840771430,3250,3255,3260,3250,1309
20231023,121000,2836514035,3265,3265,3265,3265,1
20231023,120900,2836510770,3265,3255,3265,3255,566
20231023,120800,2834668430,3250,3260,3270,3250,3902
20231023,120700,2821966370,3260,3260,3265,3260,193
20231023,120600,2821337015,3260,3255,3260,3255,4727
20231023,120500,2805949430,3245,3265,3265,3245,3558
20231023,120400,2794356910,3265,3275,3275,3265,1421
20231023,120300,2789712180,3275,3275,3275,3270,268
20231023,120200,2788835635,3270,3260,3275,3260,3748
20231023,120100,2776601375,3260,3260,3260,3260,231
20231023,120000,2775848315,3255,3250,3255,3245,1755
20231023,115900,2770144570,3250,3255,3260,3240,2380
20231023,115800,2762411100,3260,3260,3260,3250,6017
20231023,115700,2742821490,3260,3255,3260,3245,1251
20231023,115600,2738759750,3255,3260,3260,3240,5113
20231023,115500,2722149610,3260,3255,3260,3255,429
20231023,115400,2720753200,3260,3255,3260,3255,839
20231023,115300,2718022235,3260,3260,3265,3255,1217
20231023,115200,2714058940,3270,3270,3270,3260,2417
20231023,115100,2706179275,3265,3280,3280,3265,3053
20231023,115000,2696199995,3280,3290,3290,3270,899
20231023,114900,2693249350,3290,3285,3290,3270,542
20231023,114800,2691468720,3285,3285,3285,3285,713
20231023,114700,2689126515,3285,3285,3285,3265,9200
20231023,114600,2659067385,3275,3290,3290,3275,508
20231023,114500,2657403645,3280,3290,3290,3280,1217
20231023,114400,2653410065,3290,3285,3290,3280,440
20231023,114300,2651964745,3290,3285,3290,3285,1389
20231023,114200,2647400820,3285,3290,3290,3280,971
20231023,114100,2644213890,3285,3290,3290,3285,234
20231023,114000,2643445145,3290,3290,3290,3275,652
20231023,113900,2641308985,3290,3290,3290,3270,1016
20231023,113800,2637983435,3285,3275,3295,3265,1668
20231023,113700,2632521010,3290,3295,3295,3270,15275
20231023,113600,2582534855,3295,3290,3295,3290,201
20231023,113500,2581873560,3295,3295,3295,3280,3292
20231023,113400,2571056290,3295,3300,3305,3295,1138
20231023,113300,2567304670,3305,3305,3305,3300,2580
20231023,113200,2558782620,3305,3300,3305,3300,3394
20231023,113100,2547570450,3305,3305,3305,3305,59
20231023,113000,2547375455,3305,3315,3315,3295,2619
20231023,112900,2538725725,3315,3310,3315,3305,689
20231023,112800,2536445715,3315,3315,3315,3305,929
20231023,112700,2533374255,3315,3315,3315,3310,355
20231023,112600,2532198650,3315,3315,3315,3305,46
20231023,112500,2532046500,3315,3305,3315,3300,2054
20231023,112400,2525260325,3305,3315,3315,3305,2126
20231023,112300,2518233720,3315,3295,3320,3295,27143
20231023,112200,2428775185,3295,3285,3295,3280,2847
20231023,112100,2419411005,3290,3290,3290,3285,153
20231023,112000,2418908235,3290,3280,3295,3280,36
20231023,111900,2418789800,3295,3285,3295,3275,4068
20231023,111800,2405432240,3285,3285,3285,3280,1905
20231023,111700,2399183435,3285,3285,3290,3280,2799
20231023,111600,2389994655,3290,3290,3290,3285,1388
20231023,111500,2385428215,3290,3295,3300,3290,2515
20231023,111400,2377150110,3295,3290,3300,3290,224
20231023,111300,2376411820,3300,3295,3300,3290,3418
20231023,111200,2365162010,3295,3305,3305,3295,5294
20231023,111100,2347700005,3310,3310,3320,3300,5557
20231023,111000,2329280010,3315,3315,3315,3300,195
20231023,110900,2328636180,3320,3305,3320,3295,2598
20231023,110800,2320062955,3305,3305,3305,3305,414
20231023,110700,2318694685,3300,3325,3325,3300,1409
20231023,110600,2314038360,3325,3305,3325,3300,3451
20231023,110500,2302649755,3305,3325,3330,3305,2423
20231023,110400,2294608825,3325,3300,3325,3300,915
20231023,110300,2291568575,3320,3315,3325,3300,17790
20231023,110200,2232737360,3325,3305,3325,3305,2406
20231023,110100,2224771995,3310,3310,3320,3310,1628
20231023,110000,2219383305,3320,3325,3325,3315,4471
20231023,105900,2204559110,3325,3325,3330,3310,2078
20231023,105800,2197658335,3325,3320,3325,3310,5856
20231023,105700,2178214610,3320,3315,3320,3310,2392
20231023,105600,2170293660,3315,3320,3325,3310,1089
20231023,105500,2166686945,3325,3320,3325,3310,7244
20231023,105400,2142678425,3325,3335,3335,3325,2758
20231023,105300,2133500370,3335,3315,3340,3315,4516
20231023,105200,2118498615,3315,3310,3315,3305,593
20231023,105100,2116535625,3310,3280,3315,3280,7132
20231023,105000,2093010180,3295,3300,3305,3270,23391
20231023,104900,2016142800,3305,3325,3330,3295,57065
20231023,104800,1827603090,3330,3335,3340,3325,5152
20231023,104700,1810432280,3335,3345,3345,3335,8385
20231023,104600,1782410835,3350,3365,3365,3350,299
20231023,104500,1781407085,3365,3365,3365,3350,5040
20231023,104400,1764514600,3365,3365,3365,3355,459
20231023,104300,1762974625,3365,3365,3365,3350,7980
20231023,104200,1736175905,3365,3370,3375,3360,4654
20231023,104100,1720506375,3375,3380,3385,3375,296
20231023,104000,1719506125,3380,3380,3380,3375,72
20231023,103900,1719262815,3380,3365,3380,3365,880
20231023,103800,1716296395,3375,3370,3375,3365,1594
20231023,103700,1710926220,3365,3370,3375,3365,2111
20231023,103600,1703822555,3375,3375,3375,3365,662
20231023,103500,1701591515,3380,3380,3380,3380,25
20231023,103400,1701507015,3380,3395,3395,3375,3669
20231023,103300,1689105735,3400,3380,3400,3380,1934
20231023,103200,1682552170,3390,3390,3390,3390,226
20231023,103100,1681786030,3400,3405,3405,3400,76
20231023,103000,1681527355,3405,3400,3410,3400,5
20231023,102900,1681510330,3410,3400,3410,3390,158
20231023,102800,1680973920,3410,3405,3410,3405,1308
20231023,102700,1676520170,3390,3410,3410,3390,1295
20231023,102600,1672118140,3410,3380,3410,3365,30565
20231023,102500,1568955695,3380,3385,3385,3380,51
20231023,102400,1568783235,3385,3380,3385,3380,501
20231023,102300,1567089850,3385,3370,3385,3370,187
20231023,102200,1566459630,3370,3385,3385,3365,7061
20231023,102100,1542641610,3385,3385,3390,3380,492
20231023,102000,1540976605,3390,3380,3390,3380,173
20231023,101900,1540391380,3385,3385,3385,3385,106
20231023,101800,1540032570,3385,3370,3385,3355,1149
20231023,101700,1536158825,3370,3365,3370,3350,224
20231023,101600,1535405925,3370,3360,3370,3350,15230
20231023,101500,1484362110,3360,3370,3370,3355,141
20231023,101400,1483887295,3365,3375,3375,3360,2010
20231023,101300,1477126725,3365,3365,3375,3365,1233
20231023,101200,1472973330,3365,3370,3370,3360,166
20231023,101100,1472415010,3370,3370,3370,3355,171
20231023,101000,1471839325,3370,3370,3370,3355,22130
20231023,100900,1397383265,3375,3375,3375,3370,758
20231023,100800,1394825515,3375,3360,3375,3360,1261
20231023,100700,1390583410,3375,3360,3375,3360,567
20231023,100600,1388676895,3365,3365,3375,3360,5214
20231023,100500,1371140960,3365,3385,3385,3365,1987
20231023,100400,1364447640,3370,3395,3400,3370,2627
20231023,100300,1355575025,3405,3405,3415,3390,6735
20231023,100200,1332669505,3410,3400,3415,3400,4757
20231023,100100,1316465295,3400,3390,3400,3390,2439
20231023,100000,1308193750,3390,3390,3395,3380,2729
20231023,095900,1298961170,3395,3385,3395,3385,1975
20231023,095800,1292273460,3385,3380,3385,3380,1201
20231023,095700,1288213765,3380,3380,3380,3370,558
20231023,095600,1286327745,3380,3360,3380,3360,895
20231023,095500,1283313140,3370,3370,3370,3360,1814
20231023,095400,1277207975,3370,3380,3380,3365,3194
20231023,095300,1266442365,3375,3375,3380,3375,347
20231023,095200,1265271220,3380,3380,3380,3370,1250
20231023,095100,1261055525,3385,3385,3385,3375,1178
20231023,095000,1257073150,3375,3370,3390,3370,141
20231023,094900,1256596790,3395,3390,3400,3385,8696
20231023,094800,1227155070,3400,3385,3400,3370,6455
20231023,094700,1205318935,3385,3385,3385,3380,1222
20231023,094600,1201186365,3385,3375,3390,3370,4658
20231023,094500,1185466170,3390,3400,3400,3375,768
20231023,094400,1182870245,3400,3390,3400,3380,1121
20231023,094300,1179066345,3400,3400,3405,3390,1394
20231023,094200,1174327150,3405,3400,3405,3390,1010
20231023,094100,1170894650,3405,3405,3410,3400,2551
20231023,094000,1162206165,3405,3400,3405,3390,1537
20231023,093900,1156980620,3390,3390,3400,3380,2522
20231023,093800,1148441615,3390,3385,3395,3375,3338
20231023,093700,1137159150,3395,3405,3410,3385,1973
20231023,093600,1130450620,3405,3410,3420,3405,909
20231023,093500,1127351845,3410,3405,3410,3405,491
20231023,093400,1125678035,3410,3420,3420,3410,1991
20231023,093300,1118880665,3415,3410,3415,3410,2366
20231023,093200,1110808855,3410,3405,3415,3405,1014
20231023,093100,1107351350,3405,3400,3405,3400,1134
20231023,093000,1103492260,3395,3380,3395,3380,4472
20231023,092900,1088343820,3380,3395,3395,3370,1737
20231023,092800,1082468915,3395,3380,3395,3375,1861
20231023,092700,1076167630,3380,3395,3395,3370,4021
20231023,092600,1062549990,3395,3420,3420,3395,6988
20231023,092500,1038800690,3425,3430,3430,3400,6043
20231023,092400,1018162280,3430,3420,3435,3405,11967
20231023,092300,977255310,3420,3385,3420,3385,6800
20231023,092200,954134110,3385,3380,3385,3375,2858
20231023,092100,944481305,3380,3380,3385,3375,4446
20231023,092000,929446965,3380,3325,3385,3320,11265
20231023,091900,891665805,3340,3320,3340,3315,7436
20231023,091800,866983375,3315,3330,3335,3315,21332
20231023,091700,796044405,3335,3350,3350,3330,14081
20231023,091600,749007260,3355,3360,3365,3350,8974
20231023,091500,718899810,3360,3400,3405,3360,3079
20231023,091400,708489950,3385,3345,3400,3340,9219
20231023,091300,677445285,3345,3380,3395,3340,11729
20231023,091200,638106875,3370,3400,3410,3370,9276
20231023,091100,606710270,3410,3420,3420,3395,14344
20231023,091000,557817715,3415,3405,3425,3405,5080
20231023,090900,540474470,3415,3425,3435,3395,10848
20231023,090800,503415610,3425,3380,3425,3370,11227
20231023,090700,465295500,3365,3350,3385,3345,14624
20231023,090600,416052655,3340,3375,3385,3335,20408
20231023,090500,347615895,3380,3375,3390,3360,12454
20231023,090400,305663680,3370,3405,3405,3365,15593
20231023,090300,253008600,3395,3430,3430,3395,6199
20231023,090200,231869645,3430,3395,3430,3390,17652
20231023,090100,171814520,3385,3355,3390,3345,9302
20231023,090000,140432725,3330,3360,3360,3320,41699