stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231019,193000,543696475,2450,2450,2450,2450,2300
20231019,192900,543696475,2450,2450,2450,2450,0
20231019,192800,543696475,2450,2450,2450,2450,0
20231019,192700,543696475,2450,2450,2450,2450,0
20231019,192600,543696475,2450,2450,2450,2450,0
20231019,192500,543696475,2450,2450,2450,2450,0
20231019,192400,543696475,2450,2450,2450,2450,0
20231019,192300,543696475,2450,2450,2450,2450,0
20231019,192200,543696475,2450,2450,2450,2450,0
20231019,192100,543696475,2450,2450,2450,2450,0
20231019,192000,543696475,2450,2450,2450,2450,0
20231019,191900,543696475,2450,2450,2450,2450,0
20231019,191800,543696475,2450,2450,2450,2450,0
20231019,191700,543696475,2450,2450,2450,2450,0
20231019,191600,543696475,2450,2450,2450,2450,0
20231019,191500,543696475,2450,2450,2450,2450,0
20231019,191400,543696475,2450,2450,2450,2450,0
20231019,191300,543696475,2450,2450,2450,2450,0
20231019,191200,543696475,2450,2450,2450,2450,0
20231019,191100,543696475,2450,2450,2450,2450,0
20231019,191000,543696475,2450,2450,2450,2450,0
20231019,190900,543696475,2450,2450,2450,2450,0
20231019,190800,543696475,2450,2450,2450,2450,0
20231019,190700,543696475,2450,2450,2450,2450,0
20231019,190600,543696475,2450,2450,2450,2450,0
20231019,190500,543696475,2450,2450,2450,2450,0
20231019,190400,543696475,2450,2450,2450,2450,0
20231019,190300,543696475,2450,2450,2450,2450,0
20231019,190200,543696475,2450,2450,2450,2450,0
20231019,190100,543696475,2450,2450,2450,2450,0
20231019,190000,543696475,2450,2450,2450,2450,2300
20231019,185900,543696475,2450,2450,2450,2450,0
20231019,185800,543696475,2450,2450,2450,2450,0
20231019,185700,543696475,2450,2450,2450,2450,0
20231019,185600,543696475,2450,2450,2450,2450,0
20231019,185500,543696475,2450,2450,2450,2450,0
20231019,185400,543696475,2450,2450,2450,2450,0
20231019,185300,543696475,2450,2450,2450,2450,0
20231019,185200,543696475,2450,2450,2450,2450,0
20231019,185100,543696475,2450,2450,2450,2450,0
20231019,185000,543696475,2450,2450,2450,2450,0
20231019,184900,543696475,2450,2450,2450,2450,0
20231019,184800,543696475,2450,2450,2450,2450,0
20231019,184700,543696475,2450,2450,2450,2450,0
20231019,184600,543696475,2450,2450,2450,2450,0
20231019,184500,543696475,2450,2450,2450,2450,0
20231019,184400,543696475,2450,2450,2450,2450,0
20231019,184300,543696475,2450,2450,2450,2450,0
20231019,184200,543696475,2450,2450,2450,2450,0
20231019,184100,543696475,2450,2450,2450,2450,0
20231019,184000,543696475,2450,2450,2450,2450,0
20231019,183900,543696475,2450,2450,2450,2450,0
20231019,183800,543696475,2450,2450,2450,2450,0
20231019,183700,543696475,2450,2450,2450,2450,0
20231019,183600,543696475,2450,2450,2450,2450,0
20231019,183500,543696475,2450,2450,2450,2450,0
20231019,183400,543696475,2450,2450,2450,2450,0
20231019,183300,543696475,2450,2450,2450,2450,0
20231019,183200,543696475,2450,2450,2450,2450,0
20231019,183100,543696475,2450,2450,2450,2450,0
20231019,183000,543696475,2450,2450,2450,2450,2300
20231019,182900,543696475,2450,2450,2450,2450,0
20231019,182800,543696475,2450,2450,2450,2450,0
20231019,182700,543696475,2450,2450,2450,2450,0
20231019,182600,543696475,2450,2450,2450,2450,0
20231019,182500,543696475,2450,2450,2450,2450,0
20231019,182400,543696475,2450,2450,2450,2450,0
20231019,182300,543696475,2450,2450,2450,2450,0
20231019,182200,543696475,2450,2450,2450,2450,0
20231019,182100,543696475,2450,2450,2450,2450,0
20231019,182000,543696475,2450,2450,2450,2450,0
20231019,181900,543696475,2450,2450,2450,2450,0
20231019,181800,543696475,2450,2450,2450,2450,0
20231019,181700,543696475,2450,2450,2450,2450,0
20231019,181600,543696475,2450,2450,2450,2450,0
20231019,181500,543696475,2450,2450,2450,2450,0
20231019,181400,543696475,2450,2450,2450,2450,0
20231019,181300,543696475,2450,2450,2450,2450,0
20231019,181200,543696475,2450,2450,2450,2450,0
20231019,181100,543696475,2450,2450,2450,2450,0
20231019,181000,543696475,2450,2450,2450,2450,0
20231019,180900,543696475,2450,2450,2450,2450,0
20231019,180800,543696475,2450,2450,2450,2450,0
20231019,180700,543696475,2450,2450,2450,2450,0
20231019,180600,543696475,2450,2450,2450,2450,0
20231019,180500,543696475,2450,2450,2450,2450,0
20231019,180400,543696475,2450,2450,2450,2450,0
20231019,180300,543696475,2450,2450,2450,2450,0
20231019,180200,543696475,2450,2450,2450,2450,0
20231019,180100,543696475,2450,2450,2450,2450,0
20231019,180000,543696475,2450,2450,2450,2450,2300
20231019,175900,543696475,2450,2450,2450,2450,0
20231019,175800,543696475,2450,2450,2450,2450,0
20231019,175700,543696475,2450,2450,2450,2450,0
20231019,175600,543696475,2450,2450,2450,2450,0
20231019,175500,543696475,2450,2450,2450,2450,0
20231019,175400,543696475,2450,2450,2450,2450,0
20231019,175300,543696475,2450,2450,2450,2450,0
20231019,175200,543696475,2450,2450,2450,2450,0
20231019,175100,543696475,2450,2450,2450,2450,0
20231019,175000,543696475,2450,2450,2450,2450,0
20231019,174900,543696475,2450,2450,2450,2450,0
20231019,174800,543696475,2450,2450,2450,2450,0
20231019,174700,543696475,2450,2450,2450,2450,0
20231019,174600,543696475,2450,2450,2450,2450,0
20231019,174500,543696475,2450,2450,2450,2450,0
20231019,174400,543696475,2450,2450,2450,2450,0
20231019,174300,543696475,2450,2450,2450,2450,0
20231019,174200,543696475,2450,2450,2450,2450,0
20231019,174100,543696475,2450,2450,2450,2450,0
20231019,174000,543696475,2450,2450,2450,2450,0
20231019,173900,543696475,2450,2450,2450,2450,0
20231019,173800,543696475,2450,2450,2450,2450,0
20231019,173700,543696475,2450,2450,2450,2450,0
20231019,173600,543696475,2450,2450,2450,2450,0
20231019,173500,543696475,2450,2450,2450,2450,0
20231019,173400,543696475,2450,2450,2450,2450,0
20231019,173300,543696475,2450,2450,2450,2450,0
20231019,173200,543696475,2450,2450,2450,2450,0
20231019,173100,543696475,2450,2450,2450,2450,0
20231019,173000,543696475,2450,2450,2450,2450,2300
20231019,172900,543696475,2450,2450,2450,2450,0
20231019,172800,543696475,2450,2450,2450,2450,0
20231019,172700,543696475,2450,2450,2450,2450,0
20231019,172600,543696475,2450,2450,2450,2450,0
20231019,172500,543696475,2450,2450,2450,2450,0
20231019,172400,543696475,2450,2450,2450,2450,0
20231019,172300,543696475,2450,2450,2450,2450,0
20231019,172200,543696475,2450,2450,2450,2450,0
20231019,172100,543696475,2450,2450,2450,2450,0
20231019,172000,543696475,2450,2450,2450,2450,0
20231019,171900,543696475,2450,2450,2450,2450,0
20231019,171800,543696475,2450,2450,2450,2450,0
20231019,171700,543696475,2450,2450,2450,2450,0
20231019,171600,543696475,2450,2450,2450,2450,0
20231019,171500,543696475,2450,2450,2450,2450,0
20231019,171400,543696475,2450,2450,2450,2450,0
20231019,171300,543696475,2450,2450,2450,2450,0
20231019,171200,543696475,2450,2450,2450,2450,0
20231019,171100,543696475,2450,2450,2450,2450,0
20231019,171000,543696475,2450,2450,2450,2450,0
20231019,170900,543696475,2450,2450,2450,2450,0
20231019,170800,543696475,2450,2450,2450,2450,0
20231019,170700,543696475,2450,2450,2450,2450,0
20231019,170600,543696475,2450,2450,2450,2450,0
20231019,170500,543696475,2450,2450,2450,2450,0
20231019,170400,543696475,2450,2450,2450,2450,0
20231019,170300,543696475,2450,2450,2450,2450,0
20231019,170200,543696475,2450,2450,2450,2450,0
20231019,170100,543696475,2450,2450,2450,2450,0
20231019,170000,543696475,2450,2450,2450,2450,2300
20231019,165900,543696475,2450,2450,2450,2450,0
20231019,165800,543696475,2450,2450,2450,2450,0
20231019,165700,543696475,2450,2450,2450,2450,0
20231019,165600,543696475,2450,2450,2450,2450,0
20231019,165500,543696475,2450,2450,2450,2450,0
20231019,165400,543696475,2450,2450,2450,2450,0
20231019,165300,543696475,2450,2450,2450,2450,0
20231019,165200,543696475,2450,2450,2450,2450,0
20231019,165100,543696475,2450,2450,2450,2450,0
20231019,165000,543696475,2450,2450,2450,2450,0
20231019,164900,543696475,2450,2450,2450,2450,0
20231019,164800,543696475,2450,2450,2450,2450,0
20231019,164700,543696475,2450,2450,2450,2450,0
20231019,164600,543696475,2450,2450,2450,2450,0
20231019,164500,543696475,2450,2450,2450,2450,0
20231019,164400,543696475,2450,2450,2450,2450,0
20231019,164300,543696475,2450,2450,2450,2450,0
20231019,164200,543696475,2450,2450,2450,2450,0
20231019,164100,543696475,2450,2450,2450,2450,0
20231019,164000,543696475,2450,2450,2450,2450,0
20231019,163900,543696475,2450,2450,2450,2450,0
20231019,163800,543696475,2450,2450,2450,2450,0
20231019,163700,543696475,2450,2450,2450,2450,0
20231019,163600,543696475,2450,2450,2450,2450,0
20231019,163500,543696475,2450,2450,2450,2450,0
20231019,163400,543696475,2450,2450,2450,2450,0
20231019,163300,543696475,2450,2450,2450,2450,0
20231019,163200,543696475,2450,2450,2450,2450,0
20231019,163100,543696475,2450,2450,2450,2450,0
20231019,163000,543696475,2450,2450,2450,2450,2300
20231019,162900,543696475,2450,2450,2450,2450,0
20231019,162800,543696475,2450,2450,2450,2450,0
20231019,162700,543696475,2450,2450,2450,2450,0
20231019,162600,543696475,2450,2450,2450,2450,0
20231019,162500,543696475,2450,2450,2450,2450,0
20231019,162400,543696475,2450,2450,2450,2450,0
20231019,162300,543696475,2450,2450,2450,2450,0
20231019,162200,543696475,2450,2450,2450,2450,0
20231019,162100,543696475,2450,2450,2450,2450,0
20231019,162000,543696475,2450,2450,2450,2450,0
20231019,161900,543696475,2450,2450,2450,2450,0
20231019,161800,543696475,2450,2450,2450,2450,0
20231019,161700,543696475,2450,2450,2450,2450,0
20231019,161600,543696475,2450,2450,2450,2450,0
20231019,161500,543696475,2450,2450,2450,2450,0
20231019,161400,543696475,2450,2450,2450,2450,0
20231019,161300,543696475,2450,2450,2450,2450,0
20231019,161200,543696475,2450,2450,2450,2450,0
20231019,161100,543696475,2450,2450,2450,2450,0
20231019,161000,543696475,2450,2450,2450,2450,0
20231019,160900,543696475,2450,2450,2450,2450,0
20231019,160800,543696475,2450,2450,2450,2450,0
20231019,160700,543696475,2450,2450,2450,2450,0
20231019,160600,543696475,2450,2450,2450,2450,0
20231019,160500,543696475,2450,2450,2450,2450,0
20231019,160400,543696475,2450,2450,2450,2450,0
20231019,160300,543696475,2450,2450,2450,2450,0
20231019,160200,543696475,2450,2450,2450,2450,0
20231019,160100,543696475,2450,2450,2450,2450,0
20231019,160000,543696475,2450,2450,2450,2450,2300
20231019,155900,543696475,2450,2450,2450,2450,0
20231019,155800,543696475,2450,2450,2450,2450,0
20231019,155700,543696475,2450,2450,2450,2450,0
20231019,155600,543696475,2450,2450,2450,2450,0
20231019,155500,543696475,2450,2450,2450,2450,0
20231019,155400,543696475,2450,2450,2450,2450,0
20231019,155300,543696475,2450,2450,2450,2450,0
20231019,155200,543696475,2450,2450,2450,2450,0
20231019,155100,543696475,2450,2450,2450,2450,0
20231019,155000,543696475,2450,2450,2450,2450,0
20231019,154900,543696475,2450,2450,2450,2450,0
20231019,154800,543696475,2450,2450,2450,2450,0
20231019,154700,543696475,2450,2450,2450,2450,0
20231019,154600,543696475,2450,2450,2450,2450,0
20231019,154500,543696475,2450,2450,2450,2450,0
20231019,154400,543696475,2450,2450,2450,2450,0
20231019,154300,543696475,2450,2450,2450,2450,0
20231019,154200,543696475,2450,2450,2450,2450,0
20231019,154100,543696475,2450,2450,2450,2450,0
20231019,154000,543696475,2450,2450,2450,2450,0
20231019,153900,543696475,2450,2450,2450,2450,0
20231019,153800,543696475,2450,2450,2450,2450,0
20231019,153700,543696475,2450,2450,2450,2450,0
20231019,153600,543696475,2450,2450,2450,2450,0
20231019,153500,543696475,2450,2450,2450,2450,0
20231019,153400,543696475,2450,2450,2450,2450,0
20231019,153300,543696475,2450,2450,2450,2450,0
20231019,153200,543696475,2450,2450,2450,2450,0
20231019,153100,543696475,2450,2450,2450,2450,0
20231019,153000,543696475,2450,2450,2450,2450,4600
20231019,152900,538061475,2475,2475,2475,2475,0
20231019,152800,538061475,2475,2475,2475,2475,0
20231019,152700,538061475,2475,2475,2475,2475,0
20231019,152600,538061475,2475,2475,2475,2475,0
20231019,152500,538061475,2475,2475,2475,2475,0
20231019,152400,538061475,2475,2475,2475,2475,0
20231019,152300,538061475,2475,2475,2475,2475,0
20231019,152200,538061475,2475,2475,2475,2475,0
20231019,152100,538061475,2475,2475,2475,2475,0
20231019,152000,538061475,2475,2475,2475,2475,0
20231019,151900,538061475,2475,2460,2475,2450,10020
20231019,151800,513498775,2475,2480,2480,2475,5
20231019,151700,513486395,2455,2480,2480,2455,201
20231019,151600,512992800,2475,2475,2475,2475,5
20231019,151500,512980425,2480,2480,2480,2480,0
20231019,151400,512980425,2480,2480,2480,2480,3
20231019,151300,512972985,2480,2470,2480,2470,302
20231019,151200,512227035,2470,2470,2470,2470,3
20231019,151100,512219625,2470,2470,2470,2470,0
20231019,151000,512219625,2470,2470,2470,2470,0
20231019,150900,512219625,2470,2470,2470,2470,0
20231019,150800,512219625,2470,2470,2470,2470,0
20231019,150700,512219625,2470,2470,2470,2470,0
20231019,150600,512219625,2470,2470,2470,2470,13
20231019,150500,512187515,2455,2460,2460,2455,4954
20231019,150400,500024230,2465,2470,2470,2465,113
20231019,150300,499745670,2470,2470,2470,2470,48
20231019,150200,499627110,2470,2455,2470,2455,1511
20231019,150100,495917440,2480,2480,2480,2480,200
20231019,150000,495421440,2480,2480,2480,2450,15801
20231019,145900,456544275,2480,2480,2480,2480,3
20231019,145800,456536835,2480,2480,2480,2480,329
20231019,145700,455720915,2480,2480,2480,2480,0
20231019,145600,455720915,2480,2480,2480,2480,353
20231019,145500,454845475,2485,2485,2485,2485,0
20231019,145400,454845475,2485,2485,2485,2485,0
20231019,145300,454845475,2485,2485,2485,2485,590
20231019,145200,453379325,2490,2490,2490,2490,0
20231019,145100,453379325,2490,2470,2490,2470,401
20231019,145000,452388835,2470,2475,2475,2470,2096
20231019,144900,447211235,2475,2475,2475,2470,505
20231019,144800,445961365,2490,2490,2490,2490,0
20231019,144700,445961365,2490,2475,2490,2475,245
20231019,144600,445354775,2490,2475,2490,2475,301
20231019,144500,444609785,2490,2490,2490,2490,0
20231019,144400,444609785,2490,2480,2490,2480,101
20231019,144300,444358985,2480,2485,2485,2480,11
20231019,144200,444331655,2490,2490,2490,2490,0
20231019,144100,444331655,2490,2490,2490,2490,1120
20231019,144000,441542855,2490,2490,2490,2490,0
20231019,143900,441542855,2490,2490,2490,2490,0
20231019,143800,441542855,2490,2490,2490,2490,0
20231019,143700,441542855,2490,2490,2490,2490,0
20231019,143600,441542855,2490,2490,2490,2490,50
20231019,143500,441418355,2490,2470,2490,2470,2043
20231019,143400,436371900,2475,2480,2480,2475,1959
20231019,143300,431523320,2490,2490,2490,2490,3
20231019,143200,431515850,2490,2490,2490,2490,0
20231019,143100,431515850,2490,2490,2490,2490,0
20231019,143000,431515850,2490,2490,2490,2490,1
20231019,142900,431513360,2475,2475,2475,2475,137
20231019,142800,431174285,2475,2480,2480,2475,4512
20231019,142700,420005670,2480,2475,2480,2475,2935
20231019,142600,412740000,2480,2485,2485,2480,144
20231019,142500,412382185,2480,2490,2490,2480,303
20231019,142400,411630730,2480,2485,2485,2480,3
20231019,142300,411623280,2490,2490,2490,2490,1
20231019,142200,411620790,2485,2475,2485,2475,518
20231019,142100,410337740,2480,2480,2480,2480,0
20231019,142000,410337740,2480,2480,2480,2480,0
20231019,141900,410337740,2480,2480,2480,2480,0
20231019,141800,410337740,2480,2480,2480,2480,956
20231019,141700,407966860,2480,2480,2480,2480,606
20231019,141600,406463980,2480,2480,2480,2480,5915
20231019,141500,391794780,2480,2480,2480,2480,112
20231019,141400,391517020,2480,2480,2480,2480,2169
20231019,141300,386137900,2485,2485,2485,2485,10
20231019,141200,386113050,2485,2485,2485,2485,3114
20231019,141100,378374760,2485,2480,2485,2475,9845
20231019,141000,353992630,2485,2490,2490,2485,1229
20231019,140900,350937855,2495,2500,2500,2490,433
20231019,140800,349857590,2495,2495,2500,2495,237
20231019,140700,349266255,2500,2495,2500,2495,1251
20231019,140600,346145005,2495,2490,2495,2490,502
20231019,140500,344893315,2495,2495,2495,2495,6
20231019,140400,344878345,2500,2495,2500,2490,350
20231019,140300,344005305,2500,2500,2500,2500,215
20231019,140200,343467805,2505,2505,2505,2505,10
20231019,140100,343442755,2505,2505,2505,2505,0
20231019,140000,343442755,2505,2505,2505,2505,0
20231019,135900,343442755,2505,2505,2505,2505,0
20231019,135800,343442755,2505,2505,2505,2505,3
20231019,135700,343435240,2500,2500,2500,2500,564
20231019,135600,342025240,2505,2505,2505,2505,996
20231019,135500,339530260,2505,2505,2505,2505,1
20231019,135400,339527755,2505,2505,2505,2505,1300
20231019,135300,336271255,2505,2510,2510,2505,101
20231019,135200,336018245,2510,2510,2510,2510,0
20231019,135100,336018245,2510,2505,2510,2505,1149
20231019,135000,333139995,2505,2505,2505,2505,1000
20231019,134900,330634995,2505,2505,2505,2505,1
20231019,134800,330632490,2500,2505,2505,2500,586
20231019,134700,329167230,2510,2510,2510,2510,2
20231019,134600,329162210,2505,2510,2510,2505,51
20231019,134500,329034205,2510,2510,2510,2510,1
20231019,134400,329031695,2515,2515,2515,2515,0
20231019,134300,329031695,2515,2515,2515,2515,0
20231019,134200,329031695,2515,2515,2515,2515,0
20231019,134100,329031695,2515,2515,2515,2515,0
20231019,134000,329031695,2515,2515,2515,2515,13
20231019,133900,328999000,2515,2515,2515,2515,1001
20231019,133800,326481485,2515,2515,2515,2515,20
20231019,133700,326431185,2520,2520,2520,2515,500
20231019,133600,325171685,2520,2510,2520,2510,1895
20231019,133500,320408250,2510,2510,2510,2510,0
20231019,133400,320408250,2510,2500,2510,2500,2073
20231019,133300,315208800,2500,2500,2500,2500,300
20231019,133200,314458800,2500,2500,2500,2500,1088
20231019,133100,311738800,2500,2500,2500,2500,0
20231019,133000,311738800,2500,2500,2500,2500,0
20231019,132900,311738800,2500,2500,2500,2500,0
20231019,132800,311738800,2500,2500,2500,2500,0
20231019,132700,311738800,2500,2500,2500,2500,16
20231019,132600,311698800,2495,2500,2500,2495,655
20231019,132500,310064570,2500,2500,2500,2500,0
20231019,132400,310064570,2500,2500,2500,2500,0
20231019,132300,310064570,2500,2500,2500,2500,2
20231019,132200,310059570,2500,2505,2505,2500,2
20231019,132100,310054565,2475,2500,2500,2475,7610
20231019,132000,291136735,2505,2505,2505,2505,0
20231019,131900,291136735,2505,2505,2505,2505,7
20231019,131800,291119200,2505,2500,2505,2500,104
20231019,131700,290859155,2500,2500,2500,2500,111
20231019,131600,290581655,2500,2500,2500,2500,82
20231019,131500,290376655,2500,2505,2505,2500,219
20231019,131400,289829120,2500,2500,2500,2500,200
20231019,131300,289329120,2505,2505,2505,2505,11
20231019,131200,289301565,2505,2495,2505,2485,1478
20231019,131100,285627790,2490,2500,2505,2490,8238
20231019,131000,265106810,2505,2505,2505,2505,119
20231019,130900,264808715,2505,2510,2510,2505,33
20231019,130800,264726040,2510,2510,2510,2510,0
20231019,130700,264726040,2510,2510,2510,2510,0
20231019,130600,264726040,2510,2510,2510,2510,0
20231019,130500,264726040,2510,2510,2510,2510,0
20231019,130400,264726040,2510,2505,2510,2500,425
20231019,130300,263659615,2510,2510,2510,2510,0
20231019,130200,263659615,2510,2510,2510,2510,20
20231019,130100,263609415,2515,2515,2515,2515,0
20231019,130000,263609415,2515,2510,2515,2495,105
20231019,125900,263346810,2515,2515,2515,2515,0
20231019,125800,263346810,2515,2510,2515,2510,672
20231019,125700,261659680,2515,2515,2515,2515,4
20231019,125600,261649620,2515,2515,2515,2515,13
20231019,125500,261616925,2515,2515,2515,2515,0
20231019,125400,261616925,2515,2515,2515,2515,1
20231019,125300,261614410,2520,2515,2520,2500,13605
20231019,125200,227572275,2510,2510,2510,2510,677
20231019,125100,225873005,2515,2515,2515,2515,0
20231019,125000,225873005,2515,2515,2515,2515,5
20231019,124900,225860430,2520,2520,2520,2520,1
20231019,124800,225857910,2505,2520,2520,2505,673
20231019,124700,224171885,2520,2520,2520,2520,0
20231019,124600,224171885,2520,2515,2525,2515,12
20231019,124500,224141645,2525,2525,2525,2525,0
20231019,124400,224141645,2525,2525,2525,2525,0
20231019,124300,224141645,2525,2525,2525,2525,5
20231019,124200,224129020,2525,2510,2525,2510,51
20231019,124100,224000995,2525,2525,2525,2525,1
20231019,124000,223998470,2525,2525,2525,2510,292
20231019,123900,223265515,2515,2525,2525,2515,33
20231019,123800,223182500,2520,2520,2525,2520,22
20231019,123700,223127055,2525,2525,2525,2525,0
20231019,123600,223127055,2525,2525,2525,2525,10
20231019,123500,223101805,2525,2525,2525,2525,1
20231019,123400,223099280,2525,2525,2525,2525,0
20231019,123300,223099280,2525,2525,2525,2525,1
20231019,123200,223096755,2510,2520,2520,2510,1400
20231019,123100,219582660,2525,2525,2525,2525,1
20231019,123000,219580135,2530,2530,2530,2530,0
20231019,122900,219580135,2530,2530,2530,2530,0
20231019,122800,219580135,2530,2530,2530,2530,0
20231019,122700,219580135,2530,2530,2530,2525,3
20231019,122600,219572550,2530,2525,2530,2525,32
20231019,122500,219491745,2510,2515,2515,2510,3970
20231019,122400,209526995,2515,2515,2515,2515,1654
20231019,122300,205367185,2520,2520,2520,2520,0
20231019,122200,205367185,2520,2520,2520,2520,31
20231019,122100,205289065,2530,2530,2530,2530,1
20231019,122000,205286535,2530,2530,2530,2530,1
20231019,121900,205284005,2530,2530,2530,2530,0
20231019,121800,205284005,2530,2525,2530,2525,2
20231019,121700,205278950,2530,2530,2530,2530,0
20231019,121600,205278950,2530,2530,2530,2530,0
20231019,121500,205278950,2530,2530,2530,2530,4
20231019,121400,205268830,2530,2530,2530,2530,0
20231019,121300,205268830,2530,2530,2530,2530,2
20231019,121200,205263770,2530,2530,2530,2530,0
20231019,121100,205263770,2530,2525,2530,2525,2
20231019,121000,205258715,2530,2520,2530,2515,205
20231019,120900,204743030,2525,2525,2525,2525,1
20231019,120800,204740505,2520,2520,2520,2520,0
20231019,120700,204740505,2520,2520,2520,2515,2058
20231019,120600,199564535,2525,2535,2535,2525,7
20231019,120500,199546840,2535,2535,2535,2535,8
20231019,120400,199526560,2520,2520,2520,2520,1
20231019,120300,199524040,2535,2535,2535,2535,0
20231019,120200,199524040,2535,2535,2535,2535,1
20231019,120100,199521505,2525,2525,2525,2525,0
20231019,120000,199521505,2525,2520,2535,2520,12
20231019,115900,199491245,2520,2520,2535,2520,61
20231019,115800,199337495,2520,2525,2525,2520,2
20231019,115700,199332450,2520,2525,2525,2520,1396
20231019,115600,195814480,2530,2530,2530,2530,0
20231019,115500,195814480,2530,2530,2530,2530,0
20231019,115400,195814480,2530,2530,2530,2530,0
20231019,115300,195814480,2530,2530,2530,2530,1
20231019,115200,195811950,2525,2525,2525,2525,0
20231019,115100,195811950,2525,2525,2525,2525,5
20231019,115000,195799325,2525,2525,2525,2525,5
20231019,114900,195786700,2535,2535,2535,2535,0
20231019,114800,195786700,2535,2535,2535,2535,0
20231019,114700,195786700,2535,2535,2535,2535,1
20231019,114600,195784165,2530,2530,2530,2530,0
20231019,114500,195784165,2530,2535,2535,2530,34
20231019,114400,195697980,2525,2525,2525,2525,7
20231019,114300,195680305,2535,2535,2535,2535,0
20231019,114200,195680305,2535,2535,2535,2535,1
20231019,114100,195677770,2535,2525,2535,2520,201
20231019,114000,195171230,2530,2530,2530,2530,0
20231019,113900,195171230,2530,2530,2530,2530,100
20231019,113800,194918230,2535,2535,2535,2535,0
20231019,113700,194918230,2535,2535,2535,2535,10
20231019,113600,194892880,2535,2535,2535,2535,0
20231019,113500,194892880,2535,2535,2535,2535,0
20231019,113400,194892880,2535,2535,2535,2535,7
20231019,113300,194875135,2535,2535,2535,2535,1
20231019,113200,194872600,2530,2535,2535,2530,2
20231019,113100,194867535,2525,2525,2525,2525,10
20231019,113000,194842285,2535,2535,2535,2535,1
20231019,112900,194839750,2525,2525,2525,2525,0
20231019,112800,194839750,2525,2525,2525,2525,245
20231019,112700,194221125,2535,2535,2535,2535,0
20231019,112600,194221125,2535,2535,2535,2535,0
20231019,112500,194221125,2535,2535,2535,2535,1
20231019,112400,194218590,2525,2525,2525,2525,102
20231019,112300,193961040,2535,2535,2535,2535,0
20231019,112200,193961040,2535,2535,2535,2535,0
20231019,112100,193961040,2535,2535,2535,2535,0
20231019,112000,193961040,2535,2525,2535,2520,869
20231019,111900,191766850,2530,2530,2530,2530,0
20231019,111800,191766850,2530,2530,2530,2530,237
20231019,111700,191167240,2535,2535,2535,2535,12
20231019,111600,191136820,2535,2535,2535,2535,0
20231019,111500,191136820,2535,2535,2535,2535,0
20231019,111400,191136820,2535,2535,2535,2535,0
20231019,111300,191136820,2535,2535,2535,2535,0
20231019,111200,191136820,2535,2535,2535,2535,0
20231019,111100,191136820,2535,2535,2535,2535,15
20231019,111000,191098795,2535,2535,2535,2535,0
20231019,110900,191098795,2535,2535,2535,2535,0
20231019,110800,191098795,2535,2535,2535,2535,10
20231019,110700,191073445,2535,2535,2535,2535,0
20231019,110600,191073445,2535,2535,2535,2535,0
20231019,110500,191073445,2535,2540,2540,2535,101
20231019,110400,190816910,2540,2540,2540,2540,200
20231019,110300,190308910,2540,2530,2540,2530,1033
20231019,110200,187695380,2530,2530,2530,2530,1
20231019,110100,187692850,2530,2540,2540,2530,2
20231019,110000,187687780,2530,2530,2530,2530,1002
20231019,105900,185152720,2535,2535,2535,2535,400
20231019,105800,184138720,2535,2535,2535,2535,34
20231019,105700,184052530,2520,2535,2535,2520,1051
20231019,105600,181403945,2525,2530,2530,2525,2
20231019,105500,181398890,2535,2520,2535,2520,3001
20231019,105400,173836355,2535,2530,2535,2520,2961
20231019,105300,166370290,2535,2525,2535,2525,105
20231019,105200,166105155,2525,2520,2525,2520,256
20231019,105100,165459505,2525,2520,2525,2520,1510
20231019,105000,161654255,2525,2525,2525,2525,780
20231019,104900,159684755,2525,2530,2530,2525,1826
20231019,104800,155070260,2535,2535,2535,2535,0
20231019,104700,155070260,2535,2535,2535,2535,105
20231019,104600,154804085,2535,2535,2535,2535,0
20231019,104500,154804085,2535,2535,2535,2535,0
20231019,104400,154804085,2535,2535,2535,2535,1
20231019,104300,154801550,2535,2535,2535,2535,0
20231019,104200,154801550,2535,2535,2535,2535,15
20231019,104100,154763525,2525,2535,2535,2525,3502
20231019,104000,145919745,2535,2535,2535,2535,5
20231019,103900,145907070,2530,2540,2540,2530,3207
20231019,103800,137787005,2540,2540,2540,2540,20
20231019,103700,137736205,2540,2540,2540,2540,607
20231019,103600,136194425,2545,2545,2545,2545,3
20231019,103500,136186790,2550,2550,2550,2550,2
20231019,103400,136181690,2545,2545,2545,2545,10
20231019,103300,136156240,2550,2550,2550,2550,8
20231019,103200,136135840,2545,2545,2545,2545,0
20231019,103100,136135840,2545,2550,2550,2545,30
20231019,103000,136059440,2550,2550,2550,2550,395
20231019,102900,135052190,2550,2550,2550,2550,0
20231019,102800,135052190,2550,2550,2550,2550,0
20231019,102700,135052190,2550,2550,2550,2550,497
20231019,102600,133784840,2550,2550,2550,2550,9
20231019,102500,133761890,2550,2555,2555,2550,401
20231019,102400,132737340,2555,2555,2555,2555,207
20231019,102300,132208455,2550,2545,2550,2545,10
20231019,102200,132182980,2565,2555,2565,2555,1000
20231019,102100,129621995,2555,2550,2555,2550,27
20231019,102000,129553105,2550,2550,2550,2550,200
20231019,101900,129043105,2550,2545,2550,2545,184
20231019,101800,128574820,2550,2550,2550,2550,0
20231019,101700,128574820,2550,2545,2550,2545,1011
20231019,101600,126001815,2545,2545,2545,2545,1
20231019,101500,125999270,2540,2540,2540,2540,133
20231019,101400,125661450,2540,2540,2540,2540,1
20231019,101300,125658910,2535,2535,2535,2535,73
20231019,101200,125473855,2535,2535,2535,2535,3
20231019,101100,125466250,2535,2535,2535,2535,1
20231019,101000,125463715,2540,2540,2540,2540,0
20231019,100900,125463715,2540,2540,2540,2540,1175
20231019,100800,122479215,2540,2540,2540,2540,1
20231019,100700,122476675,2530,2530,2530,2530,0
20231019,100600,122476675,2530,2530,2530,2530,0
20231019,100500,122476675,2530,2530,2540,2525,1125
20231019,100400,119630410,2525,2530,2530,2525,761
20231019,100300,117708865,2530,2530,2530,2530,4
20231019,100200,117698745,2530,2530,2530,2530,1
20231019,100100,117696215,2540,2540,2540,2540,0
20231019,100000,117696215,2540,2540,2540,2540,100
20231019,095900,117442215,2540,2540,2540,2525,1818
20231019,095800,112840740,2540,2540,2540,2540,1
20231019,095700,112838200,2535,2535,2535,2535,4437
20231019,095600,101590405,2535,2535,2535,2535,50
20231019,095500,101463655,2535,2535,2535,2535,0
20231019,095400,101463655,2535,2535,2535,2535,0
20231019,095300,101463655,2535,2535,2535,2535,0
20231019,095200,101463655,2535,2535,2535,2535,0
20231019,095100,101463655,2535,2535,2535,2535,82
20231019,095000,101255785,2535,2535,2535,2535,6
20231019,094900,101240575,2525,2530,2530,2525,300
20231019,094800,100483050,2535,2535,2535,2535,537
20231019,094700,99121755,2535,2535,2535,2535,1100
20231019,094600,96333255,2535,2535,2535,2535,0
20231019,094500,96333255,2535,2535,2535,2530,1155
20231019,094400,93411075,2530,2530,2530,2530,879
20231019,094300,91187205,2535,2535,2535,2535,0
20231019,094200,91187205,2535,2535,2535,2530,49
20231019,094100,91063035,2535,2535,2535,2535,30
20231019,094000,90986985,2535,2535,2535,2535,0
20231019,093900,90986985,2535,2530,2535,2530,51
20231019,093800,90857950,2535,2525,2535,2525,3073
20231019,093700,83098615,2525,2525,2525,2520,323
20231019,093600,82283150,2525,2525,2525,2525,1803
20231019,093500,77730575,2525,2525,2525,2525,20
20231019,093400,77680075,2525,2525,2525,2525,82
20231019,093300,77473025,2525,2525,2525,2525,539
20231019,093200,76112050,2525,2525,2525,2520,502
20231019,093100,74844520,2525,2525,2525,2520,1203
20231019,093000,71812945,2525,2525,2525,2525,200
20231019,092900,71307945,2525,2525,2525,2525,517
20231019,092800,70002520,2525,2535,2535,2525,1410
20231019,092700,66438650,2540,2540,2540,2540,9
20231019,092600,66415790,2545,2545,2545,2545,0
20231019,092500,66415790,2545,2535,2545,2535,91
20231019,092400,66185085,2535,2545,2545,2535,6
20231019,092300,66169865,2550,2550,2550,2550,0
20231019,092200,66169865,2550,2540,2550,2540,1000
20231019,092100,63623790,2535,2540,2540,2535,312
20231019,092000,62831715,2540,2540,2540,2540,8
20231019,091900,62811395,2540,2540,2540,2540,0
20231019,091800,62811395,2540,2540,2540,2540,0
20231019,091700,62811395,2540,2530,2540,2530,112
20231019,091600,62527915,2530,2530,2530,2530,1000
20231019,091500,59997915,2530,2530,2530,2520,2523
20231019,091400,53623355,2540,2535,2540,2535,1043
20231019,091300,50979245,2540,2545,2545,2540,169
20231019,091200,50549980,2540,2540,2545,2540,131
20231019,091100,50216990,2540,2540,2540,2540,9
20231019,091000,50194130,2540,2540,2540,2540,1
20231019,090900,50191590,2530,2540,2540,2530,462
20231019,090800,49022170,2550,2540,2550,2530,2002
20231019,090700,43954255,2560,2560,2560,2560,1
20231019,090600,43951695,2540,2550,2565,2540,140
20231019,090500,43595700,2555,2550,2555,2550,633
20231019,090400,41980160,2550,2560,2560,2530,4457
20231019,090300,30672825,2570,2550,2570,2540,518
20231019,090200,29351940,2560,2570,2570,2540,3911
20231019,090100,19414630,2585,2585,2585,2575,266
20231019,090000,18727400,2600,2620,2620,2590,7048