stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231023,193100,550099560,2280,2280,2280,2280,2011
20231023,193000,550099560,2280,2280,2280,2280,0
20231023,192900,550099560,2280,2280,2280,2280,0
20231023,192800,550099560,2280,2280,2280,2280,0
20231023,192700,550099560,2280,2280,2280,2280,0
20231023,192600,550099560,2280,2280,2280,2280,0
20231023,192500,550099560,2280,2280,2280,2280,0
20231023,192400,550099560,2280,2280,2280,2280,0
20231023,192300,550099560,2280,2280,2280,2280,0
20231023,192200,550099560,2280,2280,2280,2280,0
20231023,192100,550099560,2280,2280,2280,2280,0
20231023,192000,550099560,2280,2280,2280,2280,0
20231023,191900,550099560,2280,2280,2280,2280,0
20231023,191800,550099560,2280,2280,2280,2280,0
20231023,191700,550099560,2280,2280,2280,2280,0
20231023,191600,550099560,2280,2280,2280,2280,0
20231023,191500,550099560,2280,2280,2280,2280,0
20231023,191400,550099560,2280,2280,2280,2280,0
20231023,191300,550099560,2280,2280,2280,2280,0
20231023,191200,550099560,2280,2280,2280,2280,0
20231023,191100,550099560,2280,2280,2280,2280,0
20231023,191000,550099560,2280,2280,2280,2280,0
20231023,190900,550099560,2280,2280,2280,2280,0
20231023,190800,550099560,2280,2280,2280,2280,0
20231023,190700,550099560,2280,2280,2280,2280,0
20231023,190600,550099560,2280,2280,2280,2280,0
20231023,190500,550099560,2280,2280,2280,2280,0
20231023,190400,550099560,2280,2280,2280,2280,0
20231023,190300,550099560,2280,2280,2280,2280,0
20231023,190200,550099560,2280,2280,2280,2280,0
20231023,190100,550099560,2280,2280,2280,2280,2011
20231023,190000,550099560,2280,2280,2280,2280,0
20231023,185900,550099560,2280,2280,2280,2280,0
20231023,185800,550099560,2280,2280,2280,2280,0
20231023,185700,550099560,2280,2280,2280,2280,0
20231023,185600,550099560,2280,2280,2280,2280,0
20231023,185500,550099560,2280,2280,2280,2280,0
20231023,185400,550099560,2280,2280,2280,2280,0
20231023,185300,550099560,2280,2280,2280,2280,0
20231023,185200,550099560,2280,2280,2280,2280,0
20231023,185100,550099560,2280,2280,2280,2280,0
20231023,185000,550099560,2280,2280,2280,2280,0
20231023,184900,550099560,2280,2280,2280,2280,0
20231023,184800,550099560,2280,2280,2280,2280,0
20231023,184700,550099560,2280,2280,2280,2280,0
20231023,184600,550099560,2280,2280,2280,2280,0
20231023,184500,550099560,2280,2280,2280,2280,0
20231023,184400,550099560,2280,2280,2280,2280,0
20231023,184300,550099560,2280,2280,2280,2280,0
20231023,184200,550099560,2280,2280,2280,2280,0
20231023,184100,550099560,2280,2280,2280,2280,0
20231023,184000,550099560,2280,2280,2280,2280,0
20231023,183900,550099560,2280,2280,2280,2280,0
20231023,183800,550099560,2280,2280,2280,2280,0
20231023,183700,550099560,2280,2280,2280,2280,0
20231023,183600,550099560,2280,2280,2280,2280,0
20231023,183500,550099560,2280,2280,2280,2280,0
20231023,183400,550099560,2280,2280,2280,2280,0
20231023,183300,550099560,2280,2280,2280,2280,0
20231023,183200,550099560,2280,2280,2280,2280,0
20231023,183100,550099560,2280,2280,2280,2280,2011
20231023,183000,550099560,2280,2280,2280,2280,0
20231023,182900,550099560,2280,2280,2280,2280,0
20231023,182800,550099560,2280,2280,2280,2280,0
20231023,182700,550099560,2280,2280,2280,2280,0
20231023,182600,550099560,2280,2280,2280,2280,0
20231023,182500,550099560,2280,2280,2280,2280,0
20231023,182400,550099560,2280,2280,2280,2280,0
20231023,182300,550099560,2280,2280,2280,2280,0
20231023,182200,550099560,2280,2280,2280,2280,0
20231023,182100,550099560,2280,2280,2280,2280,0
20231023,182000,550099560,2280,2280,2280,2280,0
20231023,181900,550099560,2280,2280,2280,2280,0
20231023,181800,550099560,2280,2280,2280,2280,0
20231023,181700,550099560,2280,2280,2280,2280,0
20231023,181600,550099560,2280,2280,2280,2280,0
20231023,181500,550099560,2280,2280,2280,2280,0
20231023,181400,550099560,2280,2280,2280,2280,0
20231023,181300,550099560,2280,2280,2280,2280,0
20231023,181200,550099560,2280,2280,2280,2280,0
20231023,181100,550099560,2280,2280,2280,2280,0
20231023,181000,550099560,2280,2280,2280,2280,0
20231023,180900,550099560,2280,2280,2280,2280,0
20231023,180800,550099560,2280,2280,2280,2280,0
20231023,180700,550099560,2280,2280,2280,2280,0
20231023,180600,550099560,2280,2280,2280,2280,0
20231023,180500,550099560,2280,2280,2280,2280,0
20231023,180400,550099560,2280,2280,2280,2280,0
20231023,180300,550099560,2280,2280,2280,2280,0
20231023,180200,550099560,2280,2280,2280,2280,0
20231023,180100,550099560,2280,2280,2280,2280,2011
20231023,180000,550099560,2280,2280,2280,2280,0
20231023,175900,550099560,2280,2280,2280,2280,0
20231023,175800,550099560,2280,2280,2280,2280,0
20231023,175700,550099560,2280,2280,2280,2280,0
20231023,175600,550099560,2280,2280,2280,2280,0
20231023,175500,550099560,2280,2280,2280,2280,0
20231023,175400,550099560,2280,2280,2280,2280,0
20231023,175300,550099560,2280,2280,2280,2280,0
20231023,175200,550099560,2280,2280,2280,2280,0
20231023,175100,550099560,2280,2280,2280,2280,0
20231023,175000,550099560,2280,2280,2280,2280,0
20231023,174900,550099560,2280,2280,2280,2280,0
20231023,174800,550099560,2280,2280,2280,2280,0
20231023,174700,550099560,2280,2280,2280,2280,0
20231023,174600,550099560,2280,2280,2280,2280,0
20231023,174500,550099560,2280,2280,2280,2280,0
20231023,174400,550099560,2280,2280,2280,2280,0
20231023,174300,550099560,2280,2280,2280,2280,0
20231023,174200,550099560,2280,2280,2280,2280,0
20231023,174100,550099560,2280,2280,2280,2280,0
20231023,174000,550099560,2280,2280,2280,2280,0
20231023,173900,550099560,2280,2280,2280,2280,0
20231023,173800,550099560,2280,2280,2280,2280,0
20231023,173700,550099560,2280,2280,2280,2280,0
20231023,173600,550099560,2280,2280,2280,2280,0
20231023,173500,550099560,2280,2280,2280,2280,0
20231023,173400,550099560,2280,2280,2280,2280,0
20231023,173300,550099560,2280,2280,2280,2280,0
20231023,173200,550099560,2280,2280,2280,2280,0
20231023,173100,550099560,2280,2280,2280,2280,2011
20231023,173000,550099560,2280,2280,2280,2280,0
20231023,172900,550099560,2280,2280,2280,2280,0
20231023,172800,550099560,2280,2280,2280,2280,0
20231023,172700,550099560,2280,2280,2280,2280,0
20231023,172600,550099560,2280,2280,2280,2280,0
20231023,172500,550099560,2280,2280,2280,2280,0
20231023,172400,550099560,2280,2280,2280,2280,0
20231023,172300,550099560,2280,2280,2280,2280,0
20231023,172200,550099560,2280,2280,2280,2280,0
20231023,172100,550099560,2280,2280,2280,2280,0
20231023,172000,550099560,2280,2280,2280,2280,0
20231023,171900,550099560,2280,2280,2280,2280,0
20231023,171800,550099560,2280,2280,2280,2280,0
20231023,171700,550099560,2280,2280,2280,2280,0
20231023,171600,550099560,2280,2280,2280,2280,0
20231023,171500,550099560,2280,2280,2280,2280,0
20231023,171400,550099560,2280,2280,2280,2280,0
20231023,171300,550099560,2280,2280,2280,2280,0
20231023,171200,550099560,2280,2280,2280,2280,0
20231023,171100,550099560,2280,2280,2280,2280,0
20231023,171000,550099560,2280,2280,2280,2280,0
20231023,170900,550099560,2280,2280,2280,2280,0
20231023,170800,550099560,2280,2280,2280,2280,0
20231023,170700,550099560,2280,2280,2280,2280,0
20231023,170600,550099560,2280,2280,2280,2280,0
20231023,170500,550099560,2280,2280,2280,2280,0
20231023,170400,550099560,2280,2280,2280,2280,0
20231023,170300,550099560,2280,2280,2280,2280,0
20231023,170200,550099560,2280,2280,2280,2280,0
20231023,170100,550099560,2280,2280,2280,2280,2011
20231023,170000,550099560,2280,2280,2280,2280,0
20231023,165900,550099560,2280,2280,2280,2280,0
20231023,165800,550099560,2280,2280,2280,2280,0
20231023,165700,550099560,2280,2280,2280,2280,0
20231023,165600,550099560,2280,2280,2280,2280,0
20231023,165500,550099560,2280,2280,2280,2280,0
20231023,165400,550099560,2280,2280,2280,2280,0
20231023,165300,550099560,2280,2280,2280,2280,0
20231023,165200,550099560,2280,2280,2280,2280,0
20231023,165100,550099560,2280,2280,2280,2280,0
20231023,165000,550099560,2280,2280,2280,2280,0
20231023,164900,550099560,2280,2280,2280,2280,0
20231023,164800,550099560,2280,2280,2280,2280,0
20231023,164700,550099560,2280,2280,2280,2280,0
20231023,164600,550099560,2280,2280,2280,2280,0
20231023,164500,550099560,2280,2280,2280,2280,0
20231023,164400,550099560,2280,2280,2280,2280,0
20231023,164300,550099560,2280,2280,2280,2280,0
20231023,164200,550099560,2280,2280,2280,2280,0
20231023,164100,550099560,2280,2280,2280,2280,0
20231023,164000,550099560,2280,2280,2280,2280,0
20231023,163900,550099560,2280,2280,2280,2280,0
20231023,163800,550099560,2280,2280,2280,2280,0
20231023,163700,550099560,2280,2280,2280,2280,0
20231023,163600,550099560,2280,2280,2280,2280,0
20231023,163500,550099560,2280,2280,2280,2280,0
20231023,163400,550099560,2280,2280,2280,2280,0
20231023,163300,550099560,2280,2280,2280,2280,0
20231023,163200,550099560,2280,2280,2280,2280,0
20231023,163100,550099560,2280,2280,2280,2280,2011
20231023,163000,550099560,2280,2280,2280,2280,0
20231023,162900,550099560,2280,2280,2280,2280,0
20231023,162800,550099560,2280,2280,2280,2280,0
20231023,162700,550099560,2280,2280,2280,2280,0
20231023,162600,550099560,2280,2280,2280,2280,0
20231023,162500,550099560,2280,2280,2280,2280,0
20231023,162400,550099560,2280,2280,2280,2280,0
20231023,162300,550099560,2280,2280,2280,2280,0
20231023,162200,550099560,2280,2280,2280,2280,0
20231023,162100,550099560,2280,2280,2280,2280,0
20231023,162000,550099560,2280,2280,2280,2280,0
20231023,161900,550099560,2280,2280,2280,2280,0
20231023,161800,550099560,2280,2280,2280,2280,0
20231023,161700,550099560,2280,2280,2280,2280,0
20231023,161600,550099560,2280,2280,2280,2280,0
20231023,161500,550099560,2280,2280,2280,2280,0
20231023,161400,550099560,2280,2280,2280,2280,0
20231023,161300,550099560,2280,2280,2280,2280,0
20231023,161200,550099560,2280,2280,2280,2280,0
20231023,161100,550099560,2280,2280,2280,2280,0
20231023,161000,550099560,2280,2280,2280,2280,0
20231023,160900,550099560,2280,2280,2280,2280,0
20231023,160800,550099560,2280,2280,2280,2280,0
20231023,160700,550099560,2280,2280,2280,2280,0
20231023,160600,550099560,2280,2280,2280,2280,0
20231023,160500,550099560,2280,2280,2280,2280,0
20231023,160400,550099560,2280,2280,2280,2280,0
20231023,160300,550099560,2280,2280,2280,2280,0
20231023,160200,550099560,2280,2280,2280,2280,0
20231023,160100,550099560,2280,2280,2280,2280,2011
20231023,160000,550099560,2280,2280,2280,2280,0
20231023,155900,550099560,2280,2280,2280,2280,0
20231023,155800,550099560,2280,2280,2280,2280,0
20231023,155700,550099560,2280,2280,2280,2280,0
20231023,155600,550099560,2280,2280,2280,2280,0
20231023,155500,550099560,2280,2280,2280,2280,0
20231023,155400,550099560,2280,2280,2280,2280,0
20231023,155300,550099560,2280,2280,2280,2280,0
20231023,155200,550099560,2280,2280,2280,2280,0
20231023,155100,550099560,2280,2280,2280,2280,0
20231023,155000,550099560,2280,2280,2280,2280,0
20231023,154900,550099560,2280,2280,2280,2280,0
20231023,154800,550099560,2280,2280,2280,2280,0
20231023,154700,550099560,2280,2280,2280,2280,0
20231023,154600,550099560,2280,2280,2280,2280,0
20231023,154500,550099560,2280,2280,2280,2280,0
20231023,154400,550099560,2280,2280,2280,2280,0
20231023,154300,550099560,2280,2280,2280,2280,0
20231023,154200,550099560,2280,2280,2280,2280,0
20231023,154100,550099560,2280,2280,2280,2280,0
20231023,154000,550099560,2280,2280,2280,2280,0
20231023,153900,550099560,2280,2280,2280,2280,0
20231023,153800,550099560,2280,2280,2280,2280,0
20231023,153700,550099560,2280,2280,2280,2280,0
20231023,153600,550099560,2280,2280,2280,2280,0
20231023,153500,550099560,2280,2280,2280,2280,0
20231023,153400,550099560,2280,2280,2280,2280,0
20231023,153300,550099560,2280,2280,2280,2280,0
20231023,153200,550099560,2280,2280,2280,2280,0
20231023,153100,550099560,2280,2280,2280,2280,2011
20231023,153000,550099560,2280,2280,2280,2280,2011
20231023,152900,545514480,2280,2280,2280,2280,0
20231023,152800,545514480,2280,2280,2280,2280,0
20231023,152700,545514480,2280,2280,2280,2280,0
20231023,152600,545514480,2280,2280,2280,2280,0
20231023,152500,545514480,2280,2280,2280,2280,0
20231023,152400,545514480,2280,2280,2280,2280,0
20231023,152300,545514480,2280,2280,2280,2280,0
20231023,152200,545514480,2280,2280,2280,2280,0
20231023,152100,545514480,2280,2280,2280,2280,0
20231023,152000,545514480,2280,2280,2280,2280,0
20231023,151900,545514480,2280,2275,2280,2275,29
20231023,151800,545448395,2280,2270,2280,2270,134
20231023,151700,545143710,2265,2265,2265,2265,25
20231023,151600,545087085,2265,2265,2265,2265,3
20231023,151500,545080290,2280,2280,2280,2280,11
20231023,151400,545055210,2280,2280,2280,2280,0
20231023,151300,545055210,2280,2280,2280,2280,30
20231023,151200,544986810,2280,2280,2280,2280,0
20231023,151100,544986810,2280,2280,2280,2280,60
20231023,151000,544850010,2280,2280,2280,2280,3240
20231023,150900,537462810,2280,2280,2280,2280,2
20231023,150800,537458250,2280,2280,2280,2280,0
20231023,150700,537458250,2280,2280,2280,2280,1
20231023,150600,537455970,2280,2280,2280,2280,1
20231023,150500,537453690,2275,2275,2275,2275,0
20231023,150400,537453690,2275,2275,2275,2275,1
20231023,150300,537451415,2280,2275,2280,2255,3723
20231023,150200,529044865,2280,2280,2280,2280,1
20231023,150100,529042585,2275,2275,2275,2275,1420
20231023,150000,525812085,2275,2275,2275,2275,0
20231023,145900,525812085,2275,2275,2275,2275,10
20231023,145800,525789335,2275,2270,2275,2260,314
20231023,145700,525078170,2275,2275,2275,2275,0
20231023,145600,525078170,2275,2275,2275,2275,0
20231023,145500,525078170,2275,2275,2275,2275,12
20231023,145400,525050870,2260,2275,2275,2260,1051
20231023,145300,522674845,2260,2260,2260,2260,0
20231023,145200,522674845,2260,2275,2275,2260,74
20231023,145100,522507590,2255,2255,2255,2255,500
20231023,145000,521380090,2275,2275,2275,2275,0
20231023,144900,521380090,2275,2275,2275,2275,70
20231023,144800,521220840,2275,2275,2275,2255,150
20231023,144700,520880345,2275,2275,2275,2275,0
20231023,144600,520880345,2275,2275,2275,2275,0
20231023,144500,520880345,2275,2275,2275,2275,0
20231023,144400,520880345,2275,2275,2275,2275,6
20231023,144300,520866695,2275,2260,2275,2255,1001
20231023,144200,518609345,2275,2255,2275,2255,411
20231023,144100,517682480,2260,2260,2260,2260,986
20231023,144000,515454120,2280,2280,2280,2280,1
20231023,143900,515451840,2260,2270,2270,2260,1415
20231023,143800,512250850,2265,2270,2270,2265,438
20231023,143700,511258770,2280,2280,2280,2280,1
20231023,143600,511256490,2275,2275,2275,2275,220
20231023,143500,510755990,2280,2280,2280,2280,1
20231023,143400,510753710,2275,2275,2275,2275,200
20231023,143300,510298710,2275,2275,2275,2275,1
20231023,143200,510296435,2280,2280,2280,2280,30
20231023,143100,510228035,2270,2270,2270,2270,0
20231023,143000,510228035,2270,2275,2280,2270,834
20231023,142900,508332845,2270,2270,2270,2270,567
20231023,142800,507045755,2270,2270,2270,2270,0
20231023,142700,507045755,2270,2270,2270,2270,3
20231023,142600,507038945,2270,2270,2270,2270,0
20231023,142500,507038945,2270,2270,2270,2270,0
20231023,142400,507038945,2270,2270,2270,2270,129
20231023,142300,506746115,2270,2270,2270,2270,1
20231023,142200,506743845,2265,2270,2270,2265,268
20231023,142100,506136820,2260,2265,2265,2260,40
20231023,142000,506046225,2265,2265,2265,2265,0
20231023,141900,506046225,2265,2265,2265,2265,95
20231023,141800,505831050,2265,2265,2265,2265,26
20231023,141700,505772160,2275,2275,2275,2275,0
20231023,141600,505772160,2275,2275,2275,2275,2
20231023,141500,505767610,2275,2275,2275,2275,721
20231023,141400,504127335,2255,2265,2265,2255,578
20231023,141300,502823735,2270,2270,2270,2270,504
20231023,141200,501679655,2270,2270,2270,2270,0
20231023,141100,501679655,2270,2265,2270,2265,238
20231023,141000,501140560,2265,2265,2265,2265,50
20231023,140900,501027310,2275,2275,2275,2275,0
20231023,140800,501027310,2275,2275,2275,2275,0
20231023,140700,501027310,2275,2275,2275,2255,13560
20231023,140600,470383220,2265,2270,2275,2265,1030
20231023,140500,468049760,2270,2270,2270,2270,0
20231023,140400,468049760,2270,2265,2270,2265,591
20231023,140300,466711140,2265,2265,2265,2260,5041
20231023,140200,455297320,2270,2270,2270,2265,801
20231023,140100,453479230,2275,2275,2275,2275,11
20231023,140000,453454205,2275,2275,2275,2275,2
20231023,135900,453449655,2275,2275,2275,2275,0
20231023,135800,453449655,2275,2275,2275,2275,0
20231023,135700,453449655,2275,2275,2275,2275,0
20231023,135600,453449655,2275,2275,2275,2275,0
20231023,135500,453449655,2275,2275,2275,2275,51
20231023,135400,453333630,2270,2270,2270,2270,0
20231023,135300,453333630,2270,2275,2275,2270,5
20231023,135200,453322275,2270,2275,2275,2270,7
20231023,135100,453306380,2265,2265,2265,2265,555
20231023,135000,452049305,2265,2265,2265,2265,3597
20231023,134900,443902100,2275,2270,2275,2270,2
20231023,134800,443897555,2275,2265,2275,2265,102
20231023,134700,443665515,2265,2265,2265,2265,0
20231023,134600,443665515,2265,2270,2270,2265,598
20231023,134500,442311040,2270,2270,2270,2265,3004
20231023,134400,435506960,2285,2285,2285,2285,0
20231023,134300,435506960,2285,2285,2285,2285,0
20231023,134200,435506960,2285,2285,2285,2285,0
20231023,134100,435506960,2285,2285,2285,2285,0
20231023,134000,435506960,2285,2270,2285,2270,2
20231023,133900,435502405,2270,2270,2270,2270,4
20231023,133800,435493325,2270,2270,2270,2270,88
20231023,133700,435293565,2270,2270,2270,2270,0
20231023,133600,435293565,2270,2270,2270,2270,0
20231023,133500,435293565,2270,2270,2270,2270,0
20231023,133400,435293565,2270,2275,2275,2270,77
20231023,133300,435118730,2285,2275,2285,2275,3
20231023,133200,435111885,2285,2285,2285,2285,0
20231023,133100,435111885,2285,2285,2285,2285,1
20231023,133000,435109600,2285,2285,2285,2285,1
20231023,132900,435107315,2270,2270,2270,2270,0
20231023,132800,435107315,2270,2285,2285,2270,1506
20231023,132700,431684935,2280,2280,2280,2280,1313
20231023,132600,428691295,2280,2280,2280,2280,0
20231023,132500,428691295,2280,2280,2280,2280,5
20231023,132400,428679895,2280,2280,2280,2280,2
20231023,132300,428675335,2275,2275,2275,2275,838
20231023,132200,426768885,2275,2275,2275,2275,1
20231023,132100,426766610,2270,2270,2270,2270,35
20231023,132000,426687160,2275,2275,2275,2275,0
20231023,131900,426687160,2275,2275,2275,2275,1
20231023,131800,426684885,2265,2270,2270,2265,12317
20231023,131700,398766355,2265,2285,2285,2265,11161
20231023,131600,373411910,2295,2295,2295,2295,1
20231023,131500,373409615,2285,2285,2285,2285,0
20231023,131400,373409615,2285,2285,2285,2285,162
20231023,131300,373039445,2285,2285,2285,2285,0
20231023,131200,373039445,2285,2285,2285,2285,0
20231023,131100,373039445,2285,2285,2285,2285,0
20231023,131000,373039445,2285,2285,2285,2285,1
20231023,130900,373037160,2295,2295,2295,2295,0
20231023,130800,373037160,2295,2295,2295,2295,0
20231023,130700,373037160,2295,2290,2295,2285,22
20231023,130600,372986875,2290,2290,2290,2290,6
20231023,130500,372973135,2295,2290,2295,2290,200
20231023,130400,372514260,2290,2290,2290,2290,0
20231023,130300,372514260,2290,2280,2290,2280,2
20231023,130200,372509690,2290,2290,2290,2290,0
20231023,130100,372509690,2290,2290,2290,2290,0
20231023,130000,372509690,2290,2290,2290,2290,0
20231023,125900,372509690,2290,2290,2290,2290,0
20231023,125800,372509690,2290,2285,2290,2285,2
20231023,125700,372505115,2285,2280,2285,2280,11
20231023,125600,372480030,2290,2290,2290,2290,0
20231023,125500,372480030,2290,2290,2290,2290,0
20231023,125400,372480030,2290,2285,2290,2285,50
20231023,125300,372365550,2290,2290,2290,2290,0
20231023,125200,372365550,2290,2290,2290,2290,131
20231023,125100,372065560,2285,2285,2285,2285,0
20231023,125000,372065560,2285,2285,2285,2285,1
20231023,124900,372063275,2285,2285,2285,2285,20
20231023,124800,372017575,2290,2290,2290,2290,100
20231023,124700,371788575,2290,2290,2290,2290,0
20231023,124600,371788575,2290,2290,2290,2290,1
20231023,124500,371786285,2280,2280,2280,2280,0
20231023,124400,371786285,2280,2280,2280,2280,100
20231023,124300,371558285,2280,2280,2280,2280,514
20231023,124200,370386365,2285,2290,2290,2285,261
20231023,124100,369789970,2290,2290,2290,2290,5
20231023,124000,369778520,2290,2290,2290,2290,5
20231023,123900,369767070,2295,2295,2295,2295,0
20231023,123800,369767070,2295,2295,2295,2295,0
20231023,123700,369767070,2295,2295,2295,2295,0
20231023,123600,369767070,2295,2290,2295,2290,248
20231023,123500,369199145,2290,2285,2290,2285,20
20231023,123400,369153440,2285,2285,2285,2285,107
20231023,123300,368908945,2285,2285,2285,2285,0
20231023,123200,368908945,2285,2285,2285,2285,0
20231023,123100,368908945,2285,2285,2285,2285,10
20231023,123000,368886095,2285,2285,2285,2285,21
20231023,122900,368838110,2285,2285,2285,2285,0
20231023,122800,368838110,2285,2285,2285,2285,0
20231023,122700,368838110,2285,2285,2285,2285,1
20231023,122600,368835825,2285,2285,2285,2285,1
20231023,122500,368833540,2280,2275,2280,2275,258
20231023,122400,368246345,2280,2275,2280,2275,1648
20231023,122300,364492405,2280,2280,2280,2280,0
20231023,122200,364492405,2280,2280,2280,2280,1
20231023,122100,364490125,2275,2280,2280,2275,3
20231023,122000,364483290,2285,2285,2285,2285,0
20231023,121900,364483290,2285,2280,2285,2280,4
20231023,121800,364474165,2280,2280,2280,2280,1
20231023,121700,364471885,2280,2285,2285,2280,7
20231023,121600,364455900,2285,2285,2285,2285,0
20231023,121500,364455900,2285,2285,2285,2285,0
20231023,121400,364455900,2285,2285,2285,2285,0
20231023,121300,364455900,2285,2285,2285,2285,0
20231023,121200,364455900,2285,2265,2285,2265,501
20231023,121100,363321115,2265,2270,2270,2265,2038
20231023,121000,358704235,2285,2285,2285,2285,0
20231023,120900,358704235,2285,2280,2285,2270,141
20231023,120800,358383135,2285,2285,2285,2285,2
20231023,120700,358378565,2280,2285,2285,2280,166
20231023,120600,358000060,2285,2285,2285,2285,3
20231023,120500,357993205,2285,2285,2285,2285,11
20231023,120400,357968070,2285,2285,2285,2285,6
20231023,120300,357954360,2285,2285,2285,2285,0
20231023,120200,357954360,2285,2285,2285,2285,3
20231023,120100,357947505,2285,2280,2285,2280,56
20231023,120000,357819795,2280,2280,2280,2280,0
20231023,115900,357819795,2280,2280,2280,2280,9
20231023,115800,357799275,2280,2270,2280,2270,2
20231023,115700,357794725,2280,2280,2280,2280,0
20231023,115600,357794725,2280,2280,2280,2280,0
20231023,115500,357794725,2280,2280,2280,2280,7
20231023,115400,357778765,2280,2275,2280,2275,115
20231023,115300,357517110,2275,2275,2275,2260,4195
20231023,115200,348000320,2275,2275,2275,2275,0
20231023,115100,348000320,2275,2275,2275,2275,1000
20231023,115000,345725320,2280,2280,2280,2280,0
20231023,114900,345725320,2280,2280,2280,2280,27
20231023,114800,345663760,2285,2285,2285,2285,0
20231023,114700,345663760,2285,2275,2285,2275,3
20231023,114600,345656925,2275,2285,2285,2275,578
20231023,114500,344339080,2285,2285,2285,2285,15
20231023,114400,344304805,2290,2290,2290,2290,0
20231023,114300,344304805,2290,2290,2290,2290,3
20231023,114200,344297935,2290,2290,2290,2290,0
20231023,114100,344297935,2290,2290,2290,2290,0
20231023,114000,344297935,2290,2285,2290,2285,5
20231023,113900,344286500,2285,2290,2290,2285,1118
20231023,113800,341731860,2290,2290,2290,2290,15
20231023,113700,341697510,2290,2290,2290,2290,1
20231023,113600,341695220,2290,2290,2290,2290,2
20231023,113500,341690640,2290,2285,2290,2285,113
20231023,113400,341432430,2285,2285,2290,2285,586
20231023,113300,340093015,2290,2285,2290,2285,101
20231023,113200,339862225,2285,2295,2295,2285,88
20231023,113100,339661135,2285,2285,2285,2285,210
20231023,113000,339181285,2285,2285,2285,2285,0
20231023,112900,339181285,2285,2285,2285,2285,0
20231023,112800,339181285,2285,2285,2285,2285,184
20231023,112700,338760845,2285,2285,2285,2285,0
20231023,112600,338760845,2285,2285,2285,2285,10
20231023,112500,338737995,2285,2285,2285,2285,0
20231023,112400,338737995,2285,2285,2285,2285,196
20231023,112300,338290135,2305,2305,2305,2305,0
20231023,112200,338290135,2305,2295,2305,2295,400
20231023,112100,337371000,2295,2295,2295,2295,0
20231023,112000,337371000,2295,2295,2295,2295,0
20231023,111900,337371000,2295,2295,2295,2295,5
20231023,111800,337359525,2295,2295,2295,2295,0
20231023,111700,337359525,2295,2290,2295,2290,33
20231023,111600,337283880,2300,2300,2300,2300,141
20231023,111500,336959580,2290,2300,2300,2290,301
20231023,111400,336270280,2290,2300,2300,2290,501
20231023,111300,335122980,2285,2285,2285,2285,0
20231023,111200,335122980,2285,2285,2285,2285,0
20231023,111100,335122980,2285,2285,2285,2285,0
20231023,111000,335122980,2285,2285,2285,2285,266
20231023,110900,334515170,2290,2290,2290,2290,222
20231023,110800,334006790,2300,2305,2305,2295,529
20231023,110700,332790095,2295,2295,2295,2295,805
20231023,110600,330942620,2295,2295,2295,2295,0
20231023,110500,330942620,2295,2295,2295,2295,0
20231023,110400,330942620,2295,2295,2295,2295,26
20231023,110300,330882950,2305,2305,2305,2305,0
20231023,110200,330882950,2305,2305,2305,2305,0
20231023,110100,330882950,2305,2305,2305,2305,1
20231023,110000,330880645,2295,2300,2300,2295,306
20231023,105900,330176860,2310,2310,2310,2310,0
20231023,105800,330176860,2310,2310,2310,2310,0
20231023,105700,330176860,2310,2310,2310,2310,0
20231023,105600,330176860,2310,2300,2310,2300,10
20231023,105500,330153850,2310,2305,2310,2305,2
20231023,105400,330149235,2310,2310,2310,2310,1
20231023,105300,330146925,2300,2300,2300,2300,200
20231023,105200,329686925,2310,2310,2310,2310,0
20231023,105100,329686925,2310,2310,2310,2310,0
20231023,105000,329686925,2310,2310,2310,2310,217
20231023,104900,329185655,2310,2310,2310,2310,0
20231023,104800,329185655,2310,2310,2310,2310,0
20231023,104700,329185655,2310,2310,2310,2310,0
20231023,104600,329185655,2310,2310,2310,2310,9
20231023,104500,329164865,2310,2310,2310,2310,0
20231023,104400,329164865,2310,2310,2310,2310,0
20231023,104300,329164865,2310,2310,2310,2310,0
20231023,104200,329164865,2310,2310,2310,2310,0
20231023,104100,329164865,2310,2310,2310,2310,6
20231023,104000,329151005,2300,2305,2310,2300,97
20231023,103900,328927020,2305,2300,2305,2300,115
20231023,103800,328662020,2310,2305,2310,2305,3
20231023,103700,328655100,2305,2305,2305,2305,23
20231023,103600,328602085,2305,2300,2305,2300,1915
20231023,103500,324197580,2300,2300,2300,2300,2
20231023,103400,324192980,2300,2300,2300,2300,0
20231023,103300,324192980,2300,2300,2300,2300,1
20231023,103200,324190680,2300,2300,2300,2300,0
20231023,103100,324190680,2300,2300,2300,2300,1010
20231023,103000,321867680,2300,2300,2300,2300,6
20231023,102900,321853880,2300,2300,2300,2300,0
20231023,102800,321853880,2300,2300,2300,2300,60
20231023,102700,321715880,2300,2300,2300,2295,374
20231023,102600,320857530,2295,2295,2295,2295,208
20231023,102500,320380170,2295,2295,2295,2295,3172
20231023,102400,313100430,2295,2295,2295,2295,6
20231023,102300,313086660,2295,2295,2295,2295,11
20231023,102200,313061415,2295,2295,2295,2295,1
20231023,102100,313059120,2295,2295,2295,2295,102
20231023,102000,312825030,2295,2295,2295,2295,0
20231023,101900,312825030,2295,2290,2295,2285,5417
20231023,101800,300412170,2290,2290,2290,2290,0
20231023,101700,300412170,2290,2290,2290,2290,1
20231023,101600,300409880,2290,2290,2290,2290,1
20231023,101500,300407590,2275,2275,2275,2275,7
20231023,101400,300391665,2290,2290,2290,2290,5
20231023,101300,300380215,2290,2290,2290,2290,2442
20231023,101200,294788035,2290,2290,2290,2290,1
20231023,101100,294785745,2270,2290,2290,2270,1020
20231023,101000,292467375,2290,2285,2290,2280,311
20231023,100900,291757785,2285,2285,2285,2285,627
20231023,100800,290325090,2285,2285,2285,2285,14
20231023,100700,290293100,2285,2285,2285,2285,301
20231023,100600,289605315,2285,2290,2290,2285,81
20231023,100500,289420225,2290,2285,2290,2285,5
20231023,100400,289408795,2290,2290,2290,2290,2
20231023,100300,289404215,2290,2295,2295,2285,423
20231023,100200,288434375,2290,2295,2295,2290,38
20231023,100100,288347345,2295,2290,2295,2290,85
20231023,100000,288152690,2290,2290,2290,2290,43
20231023,095900,288054220,2290,2290,2290,2290,2
20231023,095800,288049640,2295,2295,2295,2295,0
20231023,095700,288049640,2295,2295,2295,2295,0
20231023,095600,288049640,2295,2290,2295,2290,36
20231023,095500,287967050,2290,2290,2290,2290,6
20231023,095400,287953310,2290,2290,2290,2290,0
20231023,095300,287953310,2290,2290,2290,2290,0
20231023,095200,287953310,2290,2290,2290,2290,0
20231023,095100,287953310,2290,2290,2290,2275,2051
20231023,095000,283285615,2290,2290,2290,2290,2
20231023,094900,283281035,2290,2300,2300,2290,20
20231023,094800,283235225,2300,2300,2305,2300,329
20231023,094700,282478505,2300,2300,2300,2300,0
20231023,094600,282478505,2300,2295,2300,2295,2126
20231023,094500,277588710,2295,2300,2300,2295,3
20231023,094400,277581815,2305,2300,2305,2300,53
20231023,094300,277459780,2305,2300,2305,2295,412
20231023,094200,276512225,2300,2285,2300,2285,316
20231023,094100,275785530,2300,2300,2300,2280,1974
20231023,094000,271262350,2295,2295,2295,2295,55
20231023,093900,271136125,2295,2295,2295,2295,1
20231023,093800,271133830,2300,2300,2300,2300,0
20231023,093700,271133830,2300,2295,2300,2295,11000
20231023,093600,245866605,2295,2295,2295,2295,1
20231023,093500,245864310,2275,2295,2295,2275,600
20231023,093400,244489250,2295,2290,2295,2290,449
20231023,093300,243460300,2295,2285,2295,2285,3190
20231023,093200,236167680,2280,2285,2285,2280,4601
20231023,093100,225674280,2285,2280,2285,2280,229
20231023,093000,225151990,2280,2280,2280,2280,0
20231023,092900,225151990,2280,2275,2280,2275,6
20231023,092800,225138315,2280,2280,2280,2280,1
20231023,092700,225136035,2275,2290,2290,2275,2925
20231023,092600,218481645,2285,2290,2290,2285,463
20231023,092500,217423680,2285,2290,2290,2285,47
20231023,092400,217316255,2295,2295,2295,2295,0
20231023,092300,217316255,2295,2295,2295,2290,6
20231023,092200,217302500,2290,2300,2300,2290,105
20231023,092100,217061045,2300,2285,2300,2285,1014
20231023,092000,214744020,2295,2280,2295,2275,2404
20231023,091900,209242775,2285,2275,2285,2275,706
20231023,091800,207635630,2275,2280,2280,2275,820
20231023,091700,205769370,2285,2290,2290,2285,6169
20231023,091600,191673175,2290,2290,2295,2285,9649
20231023,091500,169623375,2295,2290,2300,2290,105
20231023,091400,169382900,2295,2295,2295,2290,704
20231023,091300,167767270,2295,2295,2295,2285,1925
20231023,091200,163367165,2285,2300,2300,2285,683
20231023,091100,161805430,2300,2275,2325,2275,8613
20231023,091000,142079410,2275,2285,2285,2275,978
20231023,090900,139850000,2285,2260,2290,2255,12569
20231023,090800,111330595,2255,2245,2260,2225,3559
20231023,090700,103363190,2245,2235,2245,2235,2160
20231023,090600,98524790,2235,2235,2235,2220,7805
20231023,090500,81141060,2235,2260,2260,2235,3338
20231023,090400,73660715,2255,2270,2270,2255,1498
20231023,090300,70282445,2260,2270,2270,2260,167
20231023,090200,69904925,2270,2255,2270,2250,1985
20231023,090100,65435050,2280,2240,2280,2220,9939
20231023,090000,43157000,2235,2210,2275,2210,19483