stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231018,194700,1257242335,2090,2090,2090,2090,5001
20231018,194600,1257242335,2090,2090,2090,2090,0
20231018,194500,1257242335,2090,2090,2090,2090,0
20231018,194400,1257242335,2090,2090,2090,2090,0
20231018,194300,1257242335,2090,2090,2090,2090,0
20231018,194200,1257242335,2090,2090,2090,2090,0
20231018,194100,1257242335,2090,2090,2090,2090,0
20231018,194000,1257242335,2090,2090,2090,2090,0
20231018,193900,1257242335,2090,2090,2090,2090,0
20231018,193800,1257242335,2090,2090,2090,2090,0
20231018,193700,1257242335,2090,2090,2090,2090,0
20231018,193600,1257242335,2090,2090,2090,2090,0
20231018,193500,1257242335,2090,2090,2090,2090,0
20231018,193400,1257242335,2090,2090,2090,2090,0
20231018,193300,1257242335,2090,2090,2090,2090,0
20231018,193200,1257242335,2090,2090,2090,2090,0
20231018,193100,1257242335,2090,2090,2090,2090,0
20231018,193000,1257242335,2090,2090,2090,2090,0
20231018,192900,1257242335,2090,2090,2090,2090,0
20231018,192800,1257242335,2090,2090,2090,2090,0
20231018,192700,1257242335,2090,2090,2090,2090,0
20231018,192600,1257242335,2090,2090,2090,2090,0
20231018,192500,1257242335,2090,2090,2090,2090,0
20231018,192400,1257242335,2090,2090,2090,2090,0
20231018,192300,1257242335,2090,2090,2090,2090,0
20231018,192200,1257242335,2090,2090,2090,2090,0
20231018,192100,1257242335,2090,2090,2090,2090,0
20231018,192000,1257242335,2090,2090,2090,2090,0
20231018,191900,1257242335,2090,2090,2090,2090,0
20231018,191800,1257242335,2090,2090,2090,2090,0
20231018,191700,1257242335,2090,2090,2090,2090,5001
20231018,191600,1257242335,2090,2090,2090,2090,0
20231018,191500,1257242335,2090,2090,2090,2090,0
20231018,191400,1257242335,2090,2090,2090,2090,0
20231018,191300,1257242335,2090,2090,2090,2090,0
20231018,191200,1257242335,2090,2090,2090,2090,0
20231018,191100,1257242335,2090,2090,2090,2090,0
20231018,191000,1257242335,2090,2090,2090,2090,0
20231018,190900,1257242335,2090,2090,2090,2090,0
20231018,190800,1257242335,2090,2090,2090,2090,0
20231018,190700,1257242335,2090,2090,2090,2090,0
20231018,190600,1257242335,2090,2090,2090,2090,0
20231018,190500,1257242335,2090,2090,2090,2090,0
20231018,190400,1257242335,2090,2090,2090,2090,0
20231018,190300,1257242335,2090,2090,2090,2090,0
20231018,190200,1257242335,2090,2090,2090,2090,0
20231018,190100,1257242335,2090,2090,2090,2090,0
20231018,190000,1257242335,2090,2090,2090,2090,0
20231018,185900,1257242335,2090,2090,2090,2090,0
20231018,185800,1257242335,2090,2090,2090,2090,0
20231018,185700,1257242335,2090,2090,2090,2090,0
20231018,185600,1257242335,2090,2090,2090,2090,0
20231018,185500,1257242335,2090,2090,2090,2090,0
20231018,185400,1257242335,2090,2090,2090,2090,0
20231018,185300,1257242335,2090,2090,2090,2090,0
20231018,185200,1257242335,2090,2090,2090,2090,0
20231018,185100,1257242335,2090,2090,2090,2090,0
20231018,185000,1257242335,2090,2090,2090,2090,0
20231018,184900,1257242335,2090,2090,2090,2090,0
20231018,184800,1257242335,2090,2090,2090,2090,0
20231018,184700,1257242335,2090,2090,2090,2090,5001
20231018,184600,1257242335,2090,2090,2090,2090,0
20231018,184500,1257242335,2090,2090,2090,2090,0
20231018,184400,1257242335,2090,2090,2090,2090,0
20231018,184300,1257242335,2090,2090,2090,2090,0
20231018,184200,1257242335,2090,2090,2090,2090,0
20231018,184100,1257242335,2090,2090,2090,2090,0
20231018,184000,1257242335,2090,2090,2090,2090,0
20231018,183900,1257242335,2090,2090,2090,2090,0
20231018,183800,1257242335,2090,2090,2090,2090,0
20231018,183700,1257242335,2090,2090,2090,2090,0
20231018,183600,1257242335,2090,2090,2090,2090,0
20231018,183500,1257242335,2090,2090,2090,2090,0
20231018,183400,1257242335,2090,2090,2090,2090,0
20231018,183300,1257242335,2090,2090,2090,2090,0
20231018,183200,1257242335,2090,2090,2090,2090,0
20231018,183100,1257242335,2090,2090,2090,2090,0
20231018,183000,1257242335,2090,2090,2090,2090,0
20231018,182900,1257242335,2090,2090,2090,2090,0
20231018,182800,1257242335,2090,2090,2090,2090,0
20231018,182700,1257242335,2090,2090,2090,2090,0
20231018,182600,1257242335,2090,2090,2090,2090,0
20231018,182500,1257242335,2090,2090,2090,2090,0
20231018,182400,1257242335,2090,2090,2090,2090,0
20231018,182300,1257242335,2090,2090,2090,2090,0
20231018,182200,1257242335,2090,2090,2090,2090,0
20231018,182100,1257242335,2090,2090,2090,2090,0
20231018,182000,1257242335,2090,2090,2090,2090,0
20231018,181900,1257242335,2090,2090,2090,2090,0
20231018,181800,1257242335,2090,2090,2090,2090,0
20231018,181700,1257242335,2090,2090,2090,2090,5001
20231018,181600,1257242335,2090,2090,2090,2090,0
20231018,181500,1257242335,2090,2090,2090,2090,0
20231018,181400,1257242335,2090,2090,2090,2090,0
20231018,181300,1257242335,2090,2090,2090,2090,0
20231018,181200,1257242335,2090,2090,2090,2090,0
20231018,181100,1257242335,2090,2090,2090,2090,0
20231018,181000,1257242335,2090,2090,2090,2090,0
20231018,180900,1257242335,2090,2090,2090,2090,0
20231018,180800,1257242335,2090,2090,2090,2090,0
20231018,180700,1257242335,2090,2090,2090,2090,0
20231018,180600,1257242335,2090,2090,2090,2090,0
20231018,180500,1257242335,2090,2090,2090,2090,0
20231018,180400,1257242335,2090,2090,2090,2090,0
20231018,180300,1257242335,2090,2090,2090,2090,0
20231018,180200,1257242335,2090,2090,2090,2090,0
20231018,180100,1257242335,2090,2090,2090,2090,0
20231018,180000,1257242335,2090,2090,2090,2090,0
20231018,175900,1257242335,2090,2090,2090,2090,0
20231018,175800,1257242335,2090,2090,2090,2090,0
20231018,175700,1257242335,2090,2090,2090,2090,0
20231018,175600,1257242335,2090,2090,2090,2090,0
20231018,175500,1257242335,2090,2090,2090,2090,0
20231018,175400,1257242335,2090,2090,2090,2090,0
20231018,175300,1257242335,2090,2090,2090,2090,0
20231018,175200,1257242335,2090,2090,2090,2090,0
20231018,175100,1257242335,2090,2090,2090,2090,0
20231018,175000,1257242335,2090,2090,2090,2090,0
20231018,174900,1257242335,2090,2090,2090,2090,0
20231018,174800,1257242335,2090,2090,2090,2090,0
20231018,174700,1257242335,2090,2090,2090,2090,5001
20231018,174600,1257242335,2090,2090,2090,2090,0
20231018,174500,1257242335,2090,2090,2090,2090,0
20231018,174400,1257242335,2090,2090,2090,2090,0
20231018,174300,1257242335,2090,2090,2090,2090,0
20231018,174200,1257242335,2090,2090,2090,2090,0
20231018,174100,1257242335,2090,2090,2090,2090,0
20231018,174000,1257242335,2090,2090,2090,2090,0
20231018,173900,1257242335,2090,2090,2090,2090,0
20231018,173800,1257242335,2090,2090,2090,2090,0
20231018,173700,1257242335,2090,2090,2090,2090,0
20231018,173600,1257242335,2090,2090,2090,2090,0
20231018,173500,1257242335,2090,2090,2090,2090,0
20231018,173400,1257242335,2090,2090,2090,2090,0
20231018,173300,1257242335,2090,2090,2090,2090,0
20231018,173200,1257242335,2090,2090,2090,2090,0
20231018,173100,1257242335,2090,2090,2090,2090,0
20231018,173000,1257242335,2090,2090,2090,2090,0
20231018,172900,1257242335,2090,2090,2090,2090,0
20231018,172800,1257242335,2090,2090,2090,2090,0
20231018,172700,1257242335,2090,2090,2090,2090,0
20231018,172600,1257242335,2090,2090,2090,2090,0
20231018,172500,1257242335,2090,2090,2090,2090,0
20231018,172400,1257242335,2090,2090,2090,2090,0
20231018,172300,1257242335,2090,2090,2090,2090,0
20231018,172200,1257242335,2090,2090,2090,2090,0
20231018,172100,1257242335,2090,2090,2090,2090,0
20231018,172000,1257242335,2090,2090,2090,2090,0
20231018,171900,1257242335,2090,2090,2090,2090,0
20231018,171800,1257242335,2090,2090,2090,2090,0
20231018,171700,1257242335,2090,2090,2090,2090,5001
20231018,171600,1257242335,2090,2090,2090,2090,0
20231018,171500,1257242335,2090,2090,2090,2090,0
20231018,171400,1257242335,2090,2090,2090,2090,0
20231018,171300,1257242335,2090,2090,2090,2090,0
20231018,171200,1257242335,2090,2090,2090,2090,0
20231018,171100,1257242335,2090,2090,2090,2090,0
20231018,171000,1257242335,2090,2090,2090,2090,0
20231018,170900,1257242335,2090,2090,2090,2090,0
20231018,170800,1257242335,2090,2090,2090,2090,0
20231018,170700,1257242335,2090,2090,2090,2090,0
20231018,170600,1257242335,2090,2090,2090,2090,0
20231018,170500,1257242335,2090,2090,2090,2090,0
20231018,170400,1257242335,2090,2090,2090,2090,0
20231018,170300,1257242335,2090,2090,2090,2090,0
20231018,170200,1257242335,2090,2090,2090,2090,0
20231018,170100,1257242335,2090,2090,2090,2090,0
20231018,170000,1257242335,2090,2090,2090,2090,0
20231018,165900,1257242335,2090,2090,2090,2090,0
20231018,165800,1257242335,2090,2090,2090,2090,0
20231018,165700,1257242335,2090,2090,2090,2090,0
20231018,165600,1257242335,2090,2090,2090,2090,0
20231018,165500,1257242335,2090,2090,2090,2090,0
20231018,165400,1257242335,2090,2090,2090,2090,0
20231018,165300,1257242335,2090,2090,2090,2090,0
20231018,165200,1257242335,2090,2090,2090,2090,0
20231018,165100,1257242335,2090,2090,2090,2090,0
20231018,165000,1257242335,2090,2090,2090,2090,0
20231018,164900,1257242335,2090,2090,2090,2090,0
20231018,164800,1257242335,2090,2090,2090,2090,0
20231018,164700,1257242335,2090,2090,2090,2090,5001
20231018,164600,1257242335,2090,2090,2090,2090,0
20231018,164500,1257242335,2090,2090,2090,2090,0
20231018,164400,1257242335,2090,2090,2090,2090,0
20231018,164300,1257242335,2090,2090,2090,2090,0
20231018,164200,1257242335,2090,2090,2090,2090,0
20231018,164100,1257242335,2090,2090,2090,2090,0
20231018,164000,1257242335,2090,2090,2090,2090,0
20231018,163900,1257242335,2090,2090,2090,2090,0
20231018,163800,1257242335,2090,2090,2090,2090,0
20231018,163700,1257242335,2090,2090,2090,2090,0
20231018,163600,1257242335,2090,2090,2090,2090,0
20231018,163500,1257242335,2090,2090,2090,2090,0
20231018,163400,1257242335,2090,2090,2090,2090,0
20231018,163300,1257242335,2090,2090,2090,2090,0
20231018,163200,1257242335,2090,2090,2090,2090,0
20231018,163100,1257242335,2090,2090,2090,2090,0
20231018,163000,1257242335,2090,2090,2090,2090,0
20231018,162900,1257242335,2090,2090,2090,2090,0
20231018,162800,1257242335,2090,2090,2090,2090,0
20231018,162700,1257242335,2090,2090,2090,2090,0
20231018,162600,1257242335,2090,2090,2090,2090,0
20231018,162500,1257242335,2090,2090,2090,2090,0
20231018,162400,1257242335,2090,2090,2090,2090,0
20231018,162300,1257242335,2090,2090,2090,2090,0
20231018,162200,1257242335,2090,2090,2090,2090,0
20231018,162100,1257242335,2090,2090,2090,2090,0
20231018,162000,1257242335,2090,2090,2090,2090,0
20231018,161900,1257242335,2090,2090,2090,2090,0
20231018,161800,1257242335,2090,2090,2090,2090,0
20231018,161700,1257242335,2090,2090,2090,2090,5001
20231018,161600,1257242335,2090,2090,2090,2090,0
20231018,161500,1257242335,2090,2090,2090,2090,0
20231018,161400,1257242335,2090,2090,2090,2090,0
20231018,161300,1257242335,2090,2090,2090,2090,0
20231018,161200,1257242335,2090,2090,2090,2090,0
20231018,161100,1257242335,2090,2090,2090,2090,0
20231018,161000,1257242335,2090,2090,2090,2090,0
20231018,160900,1257242335,2090,2090,2090,2090,0
20231018,160800,1257242335,2090,2090,2090,2090,0
20231018,160700,1257242335,2090,2090,2090,2090,0
20231018,160600,1257242335,2090,2090,2090,2090,0
20231018,160500,1257242335,2090,2090,2090,2090,0
20231018,160400,1257242335,2090,2090,2090,2090,0
20231018,160300,1257242335,2090,2090,2090,2090,0
20231018,160200,1257242335,2090,2090,2090,2090,0
20231018,160100,1257242335,2090,2090,2090,2090,0
20231018,160000,1257242335,2090,2090,2090,2090,0
20231018,155900,1257242335,2090,2090,2090,2090,0
20231018,155800,1257242335,2090,2090,2090,2090,0
20231018,155700,1257242335,2090,2090,2090,2090,0
20231018,155600,1257242335,2090,2090,2090,2090,0
20231018,155500,1257242335,2090,2090,2090,2090,0
20231018,155400,1257242335,2090,2090,2090,2090,0
20231018,155300,1257242335,2090,2090,2090,2090,0
20231018,155200,1257242335,2090,2090,2090,2090,0
20231018,155100,1257242335,2090,2090,2090,2090,0
20231018,155000,1257242335,2090,2090,2090,2090,0
20231018,154900,1257242335,2090,2090,2090,2090,0
20231018,154800,1257242335,2090,2090,2090,2090,0
20231018,154700,1257242335,2090,2090,2090,2090,5001
20231018,154600,1257242335,2090,2090,2090,2090,0
20231018,154500,1257242335,2090,2090,2090,2090,0
20231018,154400,1257242335,2090,2090,2090,2090,0
20231018,154300,1257242335,2090,2090,2090,2090,0
20231018,154200,1257242335,2090,2090,2090,2090,0
20231018,154100,1257242335,2090,2090,2090,2090,0
20231018,154000,1257242335,2090,2090,2090,2090,0
20231018,153900,1257242335,2090,2090,2090,2090,0
20231018,153800,1257242335,2090,2090,2090,2090,0
20231018,153700,1257242335,2090,2090,2090,2090,0
20231018,153600,1257242335,2090,2090,2090,2090,0
20231018,153500,1257242335,2090,2090,2090,2090,0
20231018,153400,1257242335,2090,2090,2090,2090,0
20231018,153300,1257242335,2090,2090,2090,2090,0
20231018,153200,1257242335,2090,2090,2090,2090,0
20231018,153100,1257242335,2090,2090,2090,2090,0
20231018,153000,1257242335,2090,2090,2090,2090,5001
20231018,152900,1246790245,2090,2090,2090,2090,0
20231018,152800,1246790245,2090,2090,2090,2090,0
20231018,152700,1246790245,2090,2090,2090,2090,0
20231018,152600,1246790245,2090,2090,2090,2090,0
20231018,152500,1246790245,2090,2090,2090,2090,0
20231018,152400,1246790245,2090,2090,2090,2090,0
20231018,152300,1246790245,2090,2090,2090,2090,0
20231018,152200,1246790245,2090,2090,2090,2090,0
20231018,152100,1246790245,2090,2090,2090,2090,0
20231018,152000,1246790245,2090,2090,2090,2090,0
20231018,151900,1246790245,2090,2080,2090,2080,392
20231018,151800,1245974815,2085,2080,2085,2080,177
20231018,151700,1245606120,2085,2085,2085,2080,266
20231018,151600,1245052095,2085,2085,2085,2080,600
20231018,151500,1243804080,2080,2085,2090,2080,311
20231018,151400,1243154965,2085,2085,2090,2085,601
20231018,151300,1241901865,2090,2090,2090,2085,666
20231018,151200,1240512915,2090,2090,2090,2085,647
20231018,151100,1239163725,2085,2085,2085,2080,692
20231018,151000,1237723980,2080,2080,2085,2080,682
20231018,150900,1236305355,2085,2085,2085,2080,230
20231018,150800,1235826905,2085,2085,2085,2080,633
20231018,150700,1234509220,2085,2080,2090,2075,8337
20231018,150600,1217167160,2080,2080,2080,2070,21407
20231018,150500,1172743420,2080,2080,2080,2075,739
20231018,150400,1171208425,2080,2075,2080,2070,5668
20231018,150300,1159446540,2075,2080,2080,2075,302
20231018,150200,1158819865,2075,2075,2080,2075,1721
20231018,150100,1155242870,2075,2075,2075,2070,14265
20231018,150000,1125667995,2075,2075,2075,2075,1165
20231018,145900,1123250620,2075,2075,2080,2075,595
20231018,145800,1122015845,2080,2075,2080,2075,669
20231018,145700,1120627370,2080,2075,2080,2075,541
20231018,145600,1119504440,2075,2075,2080,2075,1521
20231018,145500,1116348335,2075,2075,2075,2075,532
20231018,145400,1115244435,2075,2080,2080,2075,3175
20231018,145300,1108649400,2080,2080,2080,2080,1143
20231018,145200,1106271960,2080,2080,2085,2080,607
20231018,145100,1105009190,2085,2085,2085,2085,0
20231018,145000,1105009190,2085,2080,2085,2080,692
20231018,144900,1103569635,2085,2085,2085,2085,218
20231018,144800,1103115105,2095,2095,2095,2095,2
20231018,144700,1103110915,2095,2080,2095,2080,654
20231018,144600,1101749720,2085,2080,2085,2075,2097
20231018,144500,1097383095,2085,2080,2085,2080,6702
20231018,144400,1083442925,2080,2080,2085,2080,1427
20231018,144300,1080474755,2080,2080,2085,2080,610
20231018,144200,1079205950,2080,2080,2080,2075,638
20231018,144100,1077881735,2075,2080,2080,2075,417
20231018,144000,1077014915,2080,2080,2080,2075,508
20231018,143900,1075960750,2080,2080,2080,2075,428
20231018,143800,1075071210,2080,2080,2080,2080,194
20231018,143700,1074667690,2075,2080,2080,2075,2989
20231018,143600,1068463070,2080,2080,2080,2075,1324
20231018,143500,1065709500,2080,2075,2080,2075,695
20231018,143400,1064264550,2075,2075,2075,2075,87
20231018,143300,1064084025,2080,2075,2080,2075,647
20231018,143200,1062740435,2075,2080,2080,2075,879
20231018,143100,1060915510,2075,2085,2085,2075,795
20231018,143000,1059265865,2085,2080,2085,2075,955
20231018,142900,1057280440,2085,2080,2085,2080,968
20231018,142800,1055266985,2080,2080,2085,2080,732
20231018,142700,1053743675,2080,2080,2080,2080,0
20231018,142600,1053743675,2080,2080,2085,2080,620
20231018,142500,1052453740,2085,2085,2085,2085,317
20231018,142400,1051792795,2085,2085,2090,2085,439
20231018,142300,1050875570,2085,2080,2085,2080,587
20231018,142200,1049654090,2080,2080,2085,2080,793
20231018,142100,1048004150,2080,2080,2080,2080,300
20231018,142000,1047380150,2080,2080,2085,2080,1700
20231018,141900,1043843150,2085,2085,2085,2080,1477
20231018,141800,1040766370,2080,2085,2085,2080,1054
20231018,141700,1038571545,2080,2085,2085,2080,2531
20231018,141600,1033306475,2085,2080,2085,2080,608
20231018,141500,1032041650,2080,2085,2085,2080,3296
20231018,141400,1025170340,2085,2085,2090,2085,5835
20231018,141300,1013004260,2085,2085,2085,2085,415
20231018,141200,1012138985,2085,2085,2085,2085,553
20231018,141100,1010985980,2085,2085,2090,2085,1645
20231018,141000,1007556130,2090,2085,2090,2085,488
20231018,140900,1006538275,2090,2085,2090,2085,703
20231018,140800,1005071775,2090,2085,2090,2085,869
20231018,140700,1003256265,2085,2085,2085,2085,665
20231018,140600,1001869740,2085,2080,2085,2080,424
20231018,140500,1000987770,2080,2080,2085,2080,1045
20231018,140400,998812665,2085,2090,2090,2085,148
20231018,140300,998503385,2090,2080,2090,2080,1022
20231018,140200,996375045,2085,2080,2085,2075,1877
20231018,140100,992466075,2080,2080,2090,2075,7599
20231018,140000,976649560,2075,2075,2075,2075,8094
20231018,135900,959854510,2075,2080,2080,2075,3186
20231018,135800,953238210,2075,2075,2080,2075,3495
20231018,135700,945981080,2075,2075,2080,2075,2289
20231018,135600,941231395,2075,2075,2080,2075,1723
20231018,135500,937656000,2080,2080,2080,2075,2325
20231018,135400,932831085,2075,2080,2080,2075,2433
20231018,135300,927782255,2080,2075,2080,2075,2025
20231018,135200,923576855,2075,2075,2080,2075,1943
20231018,135100,919544615,2075,2075,2080,2075,3353
20231018,135000,912577830,2080,2075,2080,2075,1798
20231018,134900,908846950,2080,2075,2080,2075,2321
20231018,134800,904029915,2075,2070,2075,2070,4564
20231018,134700,894564050,2070,2070,2080,2070,2991
20231018,134600,888362905,2070,2075,2075,2070,2773
20231018,134500,882619705,2075,2065,2075,2065,2126
20231018,134400,878221300,2070,2070,2075,2065,1552
20231018,134300,875012670,2070,2070,2070,2065,2972
20231018,134200,868871110,2070,2070,2070,2065,3916
20231018,134100,860777905,2070,2070,2070,2065,2494
20231018,134000,855619775,2065,2075,2080,2065,9868
20231018,133900,835148290,2075,2075,2075,2070,1898
20231018,133800,831218120,2070,2075,2075,2070,1953
20231018,133700,827174760,2070,2070,2070,2065,4021
20231018,133600,818865110,2065,2070,2070,2065,4268
20231018,133500,810040850,2070,2070,2070,2065,2656
20231018,133400,804553410,2065,2070,2070,2060,4689
20231018,133300,794872515,2075,2065,2075,2065,13568
20231018,133200,766834380,2070,2070,2075,2070,3404
20231018,133100,759785705,2075,2075,2080,2070,7158
20231018,133000,744920305,2080,2085,2085,2080,10342
20231018,132900,723407425,2080,2085,2090,2080,2887
20231018,132800,717392590,2085,2095,2095,2085,9832
20231018,132700,696862885,2095,2100,2100,2090,7478
20231018,132600,681208230,2100,2100,2105,2095,15295
20231018,132500,649096160,2100,2100,2105,2100,2138
20231018,132400,644604850,2100,2100,2105,2100,2460
20231018,132300,639438250,2105,2105,2105,2100,2036
20231018,132200,635157115,2105,2105,2105,2105,2069
20231018,132100,630801870,2110,2105,2110,2105,3415
20231018,132000,623613190,2105,2105,2105,2105,1985
20231018,131900,619434765,2105,2110,2110,2105,2689
20231018,131800,613771515,2105,2105,2110,2105,6617
20231018,131700,599842725,2105,2105,2110,2105,1864
20231018,131600,595918750,2105,2105,2110,2105,4328
20231018,131500,586800235,2110,2110,2110,2105,1924
20231018,131400,582740695,2105,2110,2110,2105,2007
20231018,131300,578514685,2105,2110,2115,2105,4278
20231018,131200,569492695,2110,2115,2115,2110,1703
20231018,131100,565899265,2115,2110,2115,2110,1496
20231018,131000,562741355,2110,2110,2115,2110,2821
20231018,130900,556787260,2115,2115,2115,2110,2104
20231018,130800,552343195,2120,2115,2120,2115,4419
20231018,130700,542995745,2120,2115,2120,2115,3362
20231018,130600,535882390,2115,2120,2120,2115,3203
20231018,130500,529101145,2115,2120,2120,2115,1747
20231018,130400,525405915,2120,2120,2120,2115,4486
20231018,130300,515899980,2120,2120,2120,2120,10074
20231018,130200,494543100,2135,2120,2135,2120,2841
20231018,130100,488514370,2125,2125,2125,2125,1239
20231018,130000,485881495,2130,2130,2130,2125,1061
20231018,125900,483626860,2125,2125,2135,2125,5071
20231018,125800,472830235,2125,2130,2130,2125,1723
20231018,125700,469168250,2125,2125,2125,2125,140
20231018,125600,468870750,2125,2125,2125,2125,140
20231018,125500,468573250,2125,2125,2125,2125,0
20231018,125400,468573250,2125,2125,2125,2125,87
20231018,125300,468388375,2125,2125,2125,2125,328
20231018,125200,467691375,2125,2125,2125,2125,0
20231018,125100,467691375,2125,2125,2125,2125,1024
20231018,125000,465515375,2125,2125,2125,2125,228
20231018,124900,465030875,2125,2125,2125,2125,1640
20231018,124800,461545875,2125,2125,2125,2125,0
20231018,124700,461545875,2125,2125,2125,2125,0
20231018,124600,461545875,2125,2125,2130,2125,1469
20231018,124500,458423745,2125,2125,2125,2125,150
20231018,124400,458104995,2125,2125,2125,2125,0
20231018,124300,458104995,2125,2125,2125,2125,3503
20231018,124200,450661120,2125,2130,2130,2125,1120
20231018,124100,448276220,2125,2130,2130,2125,102
20231018,124000,448059400,2130,2130,2130,2125,61
20231018,123900,447929670,2125,2125,2125,2125,280
20231018,123800,447334670,2125,2125,2125,2125,0
20231018,123700,447334670,2125,2125,2125,2125,87
20231018,123600,447149795,2125,2125,2125,2125,210
20231018,123500,446703545,2125,2125,2125,2125,70
20231018,123400,446554795,2130,2130,2130,2130,112
20231018,123300,446316235,2130,2130,2130,2125,526
20231018,123200,445196295,2130,2130,2130,2130,140
20231018,123100,444898095,2135,2135,2135,2135,4
20231018,123000,444889555,2130,2130,2130,2130,2115
20231018,122900,440384605,2130,2125,2130,2125,288
20231018,122800,439772565,2130,2130,2130,2130,770
20231018,122700,438132465,2130,2130,2130,2130,1
20231018,122600,438130335,2125,2130,2130,2125,241
20231018,122500,437618205,2125,2125,2125,2125,4840
20231018,122400,427333205,2130,2130,2130,2130,0
20231018,122300,427333205,2130,2130,2130,2130,100
20231018,122200,427120205,2125,2130,2130,2125,1800
20231018,122100,423286555,2130,2130,2130,2130,0
20231018,122000,423286555,2130,2130,2130,2130,87
20231018,121900,423101245,2130,2130,2130,2130,140
20231018,121800,422803045,2130,2135,2135,2130,187
20231018,121700,422404500,2125,2130,2130,2125,3650
20231018,121600,414630480,2130,2130,2130,2130,88
20231018,121500,414443040,2130,2130,2135,2130,281
20231018,121400,413844505,2135,2135,2135,2135,1
20231018,121300,413842370,2130,2130,2130,2130,0
20231018,121200,413842370,2130,2130,2130,2130,210
20231018,121100,413395070,2130,2130,2130,2130,157
20231018,121000,413060660,2130,2130,2130,2130,0
20231018,120900,413060660,2130,2130,2130,2130,140
20231018,120800,412762460,2130,2135,2135,2130,240
20231018,120700,412250760,2135,2135,2135,2130,92
20231018,120600,412054780,2135,2130,2135,2130,9
20231018,120500,412035605,2130,2135,2135,2125,273
20231018,120400,411455160,2130,2130,2130,2130,65
20231018,120300,411316710,2130,2130,2130,2125,157
20231018,120200,410982475,2130,2130,2130,2125,153
20231018,120100,410657285,2125,2130,2130,2125,192
20231018,120000,410248675,2130,2130,2130,2130,2182
20231018,115900,405601015,2130,2125,2130,2125,99
20231018,115800,405390585,2125,2125,2125,2125,280
20231018,115700,404795585,2130,2125,2130,2125,558
20231018,115600,403609795,2125,2125,2125,2125,200
20231018,115500,403184795,2125,2125,2125,2125,140
20231018,115400,402887295,2130,2130,2130,2125,793
20231018,115300,401199340,2125,2125,2125,2125,1200
20231018,115200,398649340,2125,2125,2125,2125,0
20231018,115100,398649340,2125,2130,2130,2125,281
20231018,115000,398052210,2125,2125,2125,2125,88
20231018,114900,397865210,2130,2130,2130,2130,111
20231018,114800,397628780,2125,2125,2125,2125,280
20231018,114700,397033780,2125,2130,2130,2125,224
20231018,114600,396557420,2125,2125,2125,2125,87
20231018,114500,396372545,2125,2125,2125,2125,70
20231018,114400,396223795,2125,2130,2130,2125,228
20231018,114300,395739205,2130,2130,2130,2130,21
20231018,114200,395694475,2125,2125,2125,2125,88
20231018,114100,395507475,2125,2125,2125,2125,280
20231018,114000,394912475,2125,2125,2125,2125,0
20231018,113900,394912475,2125,2125,2125,2125,0
20231018,113800,394912475,2125,2125,2130,2125,891
20231018,113700,393018100,2125,2125,2125,2125,227
20231018,113600,392535725,2130,2130,2130,2130,41
20231018,113500,392448395,2125,2125,2125,2125,0
20231018,113400,392448395,2125,2130,2130,2125,284
20231018,113300,391844875,2130,2130,2130,2125,782
20231018,113200,390179655,2130,2130,2130,2130,35
20231018,113100,390105105,2130,2125,2130,2125,146
20231018,113000,389794825,2125,2125,2125,2125,440
20231018,112900,388859825,2125,2130,2130,2125,187
20231018,112800,388461950,2130,2130,2130,2125,1826
20231018,112700,384574570,2125,2130,2130,2125,780
20231018,112600,382914570,2130,2130,2130,2130,26
20231018,112500,382859190,2125,2125,2125,2125,0
20231018,112400,382859190,2125,2125,2125,2125,868
20231018,112300,381014690,2130,2130,2130,2130,10
20231018,112200,380993390,2130,2130,2130,2130,0
20231018,112100,380993390,2130,2125,2130,2125,236
20231018,112000,380491060,2125,2125,2130,2125,308
20231018,111900,379836505,2130,2125,2130,2125,21
20231018,111800,379791875,2125,2125,2125,2125,5395
20231018,111700,368327500,2125,2120,2125,2120,1280
20231018,111600,365608900,2120,2125,2125,2120,94
20231018,111500,365409615,2125,2125,2125,2125,505
20231018,111400,364336490,2125,2120,2125,2120,192
20231018,111300,363929190,2120,2125,2125,2120,540
20231018,111200,362782390,2125,2120,2125,2120,90
20231018,111100,362591575,2125,2125,2125,2125,2372
20231018,111000,357551075,2120,2125,2125,2120,432
20231018,110900,356633425,2125,2125,2125,2125,260
20231018,110800,356080925,2125,2125,2125,2125,0
20231018,110700,356080925,2125,2125,2130,2125,240
20231018,110600,355570865,2125,2130,2130,2120,166
20231018,110500,355217995,2120,2125,2125,2120,1909
20231018,110400,351169340,2120,2120,2120,2120,0
20231018,110300,351169340,2120,2130,2130,2120,301
20231018,110200,350531180,2120,2125,2125,2120,714
20231018,110100,349016750,2125,2125,2125,2125,0
20231018,110000,349016750,2125,2125,2125,2125,400
20231018,105900,348166750,2125,2125,2125,2125,88
20231018,105800,347979750,2125,2125,2125,2125,2
20231018,105700,347975500,2125,2125,2125,2125,2017
20231018,105600,343689375,2125,2125,2125,2125,210
20231018,105500,343243125,2130,2130,2130,2130,106
20231018,105400,343017345,2125,2130,2130,2125,1361
20231018,105300,340125210,2130,2130,2130,2125,324
20231018,105200,339436490,2130,2130,2130,2130,201
20231018,105100,339008360,2125,2125,2125,2125,31
20231018,105000,338942485,2125,2125,2130,2125,160
20231018,104900,338602475,2125,2130,2130,2125,638
20231018,104800,337244585,2130,2125,2130,2125,2
20231018,104700,337240330,2125,2125,2125,2125,0
20231018,104600,337240330,2125,2130,2130,2125,368
20231018,104500,336458325,2130,2130,2130,2130,1
20231018,104400,336456195,2125,2125,2125,2125,200
20231018,104300,336031195,2125,2130,2130,2125,1942
20231018,104200,331904440,2125,2125,2130,2125,230
20231018,104100,331415680,2125,2125,2125,2125,0
20231018,104000,331415680,2125,2125,2125,2125,0
20231018,103900,331415680,2125,2130,2130,2125,451
20231018,103800,330457250,2130,2130,2130,2130,167
20231018,103700,330101540,2125,2130,2130,2125,897
20231018,103600,328191365,2130,2130,2135,2130,290
20231018,103500,327573615,2130,2130,2130,2130,0
20231018,103400,327573615,2130,2130,2130,2130,18
20231018,103300,327535275,2130,2130,2130,2130,581
20231018,103200,326297745,2130,2135,2135,2130,229
20231018,103100,325809880,2135,2135,2135,2135,153
20231018,103000,325483225,2135,2135,2135,2135,10
20231018,102900,325461875,2130,2130,2135,2130,367
20231018,102800,324679815,2135,2140,2140,2135,28
20231018,102700,324620010,2140,2140,2140,2140,1
20231018,102600,324617870,2135,2135,2135,2130,398
20231018,102500,323768490,2130,2135,2135,2130,382
20231018,102400,322954770,2140,2140,2140,2140,11
20231018,102300,322931230,2125,2135,2135,2120,54500
20231018,102200,207079030,2135,2145,2145,2135,285
20231018,102100,206470505,2145,2145,2145,2145,1033
20231018,102000,204254720,2140,2140,2145,2140,2098
20231018,101900,199754990,2140,2135,2140,2130,4838
20231018,101800,189403070,2135,2130,2135,2130,2304
20231018,101700,184484380,2130,2130,2130,2130,1
20231018,101600,184482250,2130,2130,2135,2130,159
20231018,101500,184143575,2135,2130,2135,2130,211
20231018,101400,183694140,2135,2135,2135,2135,500
20231018,101300,182626640,2135,2130,2135,2130,547
20231018,101200,181460525,2130,2130,2130,2130,367
20231018,101100,180678815,2135,2135,2135,2135,430
20231018,101000,179760765,2130,2130,2130,2130,52
20231018,100900,179650005,2135,2130,2135,2130,76
20231018,100800,179488095,2135,2135,2135,2130,314
20231018,100700,178818755,2135,2135,2135,2135,115
20231018,100600,178573230,2135,2130,2135,2130,20
20231018,100500,178530620,2130,2130,2130,2130,2017
20231018,100400,174234410,2130,2135,2135,2130,17
20231018,100300,174198135,2135,2135,2140,2135,514
20231018,100200,173100740,2135,2140,2140,2135,4448
20231018,100100,163603760,2140,2140,2145,2135,2084
20231018,100000,159144695,2140,2145,2145,2135,1301
20231018,095900,156361300,2140,2140,2140,2140,92
20231018,095800,156164420,2145,2140,2145,2135,785
20231018,095700,154485900,2140,2130,2140,2130,2127
20231018,095600,149934350,2145,2145,2145,2145,24
20231018,095500,149882870,2140,2130,2140,2130,7778
20231018,095400,133244290,2130,2135,2135,2130,193
20231018,095300,132833185,2135,2135,2135,2135,38
20231018,095200,132752055,2135,2130,2135,2130,291
20231018,095100,132131120,2135,2130,2135,2130,367
20231018,095000,131349130,2130,2135,2135,2130,500
20231018,094900,130282070,2135,2135,2135,2130,580
20231018,094800,129043800,2130,2135,2135,2130,281
20231018,094700,128445265,2135,2135,2135,2135,4
20231018,094600,128436725,2130,2130,2130,2130,327
20231018,094500,127740215,2130,2130,2130,2130,402
20231018,094400,126883955,2130,2130,2130,2130,3593
20231018,094300,119230865,2135,2130,2135,2130,363
20231018,094200,118457620,2130,2130,2130,2130,110
20231018,094100,118223320,2130,2130,2130,2130,280
20231018,094000,117626920,2130,2130,2135,2130,5798
20231018,093900,105276980,2135,2135,2140,2135,4814
20231018,093800,94998815,2140,2135,2140,2135,76
20231018,093700,94836525,2140,2140,2140,2135,309
20231018,093600,94176750,2140,2140,2140,2135,629
20231018,093500,92830800,2140,2140,2140,2140,0
20231018,093400,92830800,2140,2135,2140,2135,254
20231018,093300,92288250,2135,2140,2140,2135,60
20231018,093200,92159960,2140,2140,2140,2140,59
20231018,093100,92033700,2140,2140,2140,2140,124
20231018,093000,91768340,2140,2135,2140,2130,126
20231018,092900,91499640,2140,2140,2140,2140,506
20231018,092800,90416800,2140,2135,2140,2135,4280
20231018,092700,81275365,2135,2135,2135,2135,2
20231018,092600,81271095,2130,2130,2135,2130,3050
20231018,092500,74774590,2125,2125,2130,2125,282
20231018,092400,74175330,2130,2130,2130,2125,57
20231018,092300,74054170,2130,2135,2135,2125,1966
20231018,092200,69866690,2135,2135,2135,2135,23
20231018,092100,69817585,2135,2135,2135,2135,4
20231018,092000,69809045,2135,2140,2140,2130,260
20231018,091900,69255215,2130,2140,2140,2130,200
20231018,091800,68828850,2140,2130,2140,2130,1382
20231018,091700,65884090,2140,2140,2140,2140,1
20231018,091600,65881950,2130,2140,2140,2130,23
20231018,091500,65832950,2130,2140,2140,2130,3619
20231018,091400,58123280,2140,2130,2140,2130,226
20231018,091300,57641860,2140,2140,2140,2140,302
20231018,091200,56995580,2140,2130,2140,2130,1035
20231018,091100,54780910,2130,2140,2140,2130,202
20231018,091000,54350630,2130,2140,2140,2130,22
20231018,090900,54303670,2140,2135,2140,2135,10783
20231018,090800,31232095,2135,2130,2135,2125,620
20231018,090700,29911555,2130,2130,2140,2130,665
20231018,090600,28495095,2130,2140,2140,2130,318
20231018,090500,27817415,2130,2145,2145,2130,186
20231018,090400,27420980,2145,2145,2145,2135,235
20231018,090300,26919185,2140,2125,2140,2125,2550
20231018,090200,21498890,2125,2125,2125,2120,454
20231018,090100,20536140,2125,2125,2125,2120,2991
20231018,090000,14180290,2125,2140,2145,2125,6631