stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231006,202300,723370230,2455,2455,2455,2455,1083
20231006,202200,723370230,2455,2455,2455,2455,0
20231006,202100,723370230,2455,2455,2455,2455,0
20231006,202000,723370230,2455,2455,2455,2455,0
20231006,201900,723370230,2455,2455,2455,2455,0
20231006,201800,723370230,2455,2455,2455,2455,0
20231006,201700,723370230,2455,2455,2455,2455,0
20231006,201600,723370230,2455,2455,2455,2455,0
20231006,201500,723370230,2455,2455,2455,2455,0
20231006,201400,723370230,2455,2455,2455,2455,0
20231006,201300,723370230,2455,2455,2455,2455,0
20231006,201200,723370230,2455,2455,2455,2455,0
20231006,201100,723370230,2455,2455,2455,2455,0
20231006,201000,723370230,2455,2455,2455,2455,0
20231006,200900,723370230,2455,2455,2455,2455,0
20231006,200800,723370230,2455,2455,2455,2455,0
20231006,200700,723370230,2455,2455,2455,2455,0
20231006,200600,723370230,2455,2455,2455,2455,0
20231006,200500,723370230,2455,2455,2455,2455,0
20231006,200400,723370230,2455,2455,2455,2455,0
20231006,200300,723370230,2455,2455,2455,2455,0
20231006,200200,723370230,2455,2455,2455,2455,0
20231006,200100,723370230,2455,2455,2455,2455,0
20231006,200000,723370230,2455,2455,2455,2455,0
20231006,195900,723370230,2455,2455,2455,2455,0
20231006,195800,723370230,2455,2455,2455,2455,0
20231006,195700,723370230,2455,2455,2455,2455,0
20231006,195600,723370230,2455,2455,2455,2455,0
20231006,195500,723370230,2455,2455,2455,2455,0
20231006,195400,723370230,2455,2455,2455,2455,0
20231006,195300,723370230,2455,2455,2455,2455,1083
20231006,195200,723370230,2455,2455,2455,2455,0
20231006,195100,723370230,2455,2455,2455,2455,0
20231006,195000,723370230,2455,2455,2455,2455,0
20231006,194900,723370230,2455,2455,2455,2455,0
20231006,194800,723370230,2455,2455,2455,2455,0
20231006,194700,723370230,2455,2455,2455,2455,0
20231006,194600,723370230,2455,2455,2455,2455,0
20231006,194500,723370230,2455,2455,2455,2455,0
20231006,194400,723370230,2455,2455,2455,2455,0
20231006,194300,723370230,2455,2455,2455,2455,0
20231006,194200,723370230,2455,2455,2455,2455,0
20231006,194100,723370230,2455,2455,2455,2455,0
20231006,194000,723370230,2455,2455,2455,2455,0
20231006,193900,723370230,2455,2455,2455,2455,0
20231006,193800,723370230,2455,2455,2455,2455,0
20231006,193700,723370230,2455,2455,2455,2455,0
20231006,193600,723370230,2455,2455,2455,2455,0
20231006,193500,723370230,2455,2455,2455,2455,0
20231006,193400,723370230,2455,2455,2455,2455,0
20231006,193300,723370230,2455,2455,2455,2455,0
20231006,193200,723370230,2455,2455,2455,2455,0
20231006,193100,723370230,2455,2455,2455,2455,0
20231006,193000,723370230,2455,2455,2455,2455,0
20231006,192900,723370230,2455,2455,2455,2455,0
20231006,192800,723370230,2455,2455,2455,2455,0
20231006,192700,723370230,2455,2455,2455,2455,0
20231006,192600,723370230,2455,2455,2455,2455,0
20231006,192500,723370230,2455,2455,2455,2455,0
20231006,192400,723370230,2455,2455,2455,2455,0
20231006,192300,723370230,2455,2455,2455,2455,1083
20231006,192200,723370230,2455,2455,2455,2455,0
20231006,192100,723370230,2455,2455,2455,2455,0
20231006,192000,723370230,2455,2455,2455,2455,0
20231006,191900,723370230,2455,2455,2455,2455,0
20231006,191800,723370230,2455,2455,2455,2455,0
20231006,191700,723370230,2455,2455,2455,2455,0
20231006,191600,723370230,2455,2455,2455,2455,0
20231006,191500,723370230,2455,2455,2455,2455,0
20231006,191400,723370230,2455,2455,2455,2455,0
20231006,191300,723370230,2455,2455,2455,2455,0
20231006,191200,723370230,2455,2455,2455,2455,0
20231006,191100,723370230,2455,2455,2455,2455,0
20231006,191000,723370230,2455,2455,2455,2455,0
20231006,190900,723370230,2455,2455,2455,2455,0
20231006,190800,723370230,2455,2455,2455,2455,0
20231006,190700,723370230,2455,2455,2455,2455,0
20231006,190600,723370230,2455,2455,2455,2455,0
20231006,190500,723370230,2455,2455,2455,2455,0
20231006,190400,723370230,2455,2455,2455,2455,0
20231006,190300,723370230,2455,2455,2455,2455,0
20231006,190200,723370230,2455,2455,2455,2455,0
20231006,190100,723370230,2455,2455,2455,2455,0
20231006,190000,723370230,2455,2455,2455,2455,0
20231006,185900,723370230,2455,2455,2455,2455,0
20231006,185800,723370230,2455,2455,2455,2455,0
20231006,185700,723370230,2455,2455,2455,2455,0
20231006,185600,723370230,2455,2455,2455,2455,0
20231006,185500,723370230,2455,2455,2455,2455,0
20231006,185400,723370230,2455,2455,2455,2455,0
20231006,185300,723370230,2455,2455,2455,2455,1083
20231006,185200,723370230,2455,2455,2455,2455,0
20231006,185100,723370230,2455,2455,2455,2455,0
20231006,185000,723370230,2455,2455,2455,2455,0
20231006,184900,723370230,2455,2455,2455,2455,0
20231006,184800,723370230,2455,2455,2455,2455,0
20231006,184700,723370230,2455,2455,2455,2455,0
20231006,184600,723370230,2455,2455,2455,2455,0
20231006,184500,723370230,2455,2455,2455,2455,0
20231006,184400,723370230,2455,2455,2455,2455,0
20231006,184300,723370230,2455,2455,2455,2455,0
20231006,184200,723370230,2455,2455,2455,2455,0
20231006,184100,723370230,2455,2455,2455,2455,0
20231006,184000,723370230,2455,2455,2455,2455,0
20231006,183900,723370230,2455,2455,2455,2455,0
20231006,183800,723370230,2455,2455,2455,2455,0
20231006,183700,723370230,2455,2455,2455,2455,0
20231006,183600,723370230,2455,2455,2455,2455,0
20231006,183500,723370230,2455,2455,2455,2455,0
20231006,183400,723370230,2455,2455,2455,2455,0
20231006,183300,723370230,2455,2455,2455,2455,0
20231006,183200,723370230,2455,2455,2455,2455,0
20231006,183100,723370230,2455,2455,2455,2455,0
20231006,183000,723370230,2455,2455,2455,2455,0
20231006,182900,723370230,2455,2455,2455,2455,0
20231006,182800,723370230,2455,2455,2455,2455,0
20231006,182700,723370230,2455,2455,2455,2455,0
20231006,182600,723370230,2455,2455,2455,2455,0
20231006,182500,723370230,2455,2455,2455,2455,0
20231006,182400,723370230,2455,2455,2455,2455,0
20231006,182300,723370230,2455,2455,2455,2455,1083
20231006,182200,723370230,2455,2455,2455,2455,0
20231006,182100,723370230,2455,2455,2455,2455,0
20231006,182000,723370230,2455,2455,2455,2455,0
20231006,181900,723370230,2455,2455,2455,2455,0
20231006,181800,723370230,2455,2455,2455,2455,0
20231006,181700,723370230,2455,2455,2455,2455,0
20231006,181600,723370230,2455,2455,2455,2455,0
20231006,181500,723370230,2455,2455,2455,2455,0
20231006,181400,723370230,2455,2455,2455,2455,0
20231006,181300,723370230,2455,2455,2455,2455,0
20231006,181200,723370230,2455,2455,2455,2455,0
20231006,181100,723370230,2455,2455,2455,2455,0
20231006,181000,723370230,2455,2455,2455,2455,0
20231006,180900,723370230,2455,2455,2455,2455,0
20231006,180800,723370230,2455,2455,2455,2455,0
20231006,180700,723370230,2455,2455,2455,2455,0
20231006,180600,723370230,2455,2455,2455,2455,0
20231006,180500,723370230,2455,2455,2455,2455,0
20231006,180400,723370230,2455,2455,2455,2455,0
20231006,180300,723370230,2455,2455,2455,2455,0
20231006,180200,723370230,2455,2455,2455,2455,0
20231006,180100,723370230,2455,2455,2455,2455,0
20231006,180000,723370230,2455,2455,2455,2455,0
20231006,175900,723370230,2455,2455,2455,2455,0
20231006,175800,723370230,2455,2455,2455,2455,0
20231006,175700,723370230,2455,2455,2455,2455,0
20231006,175600,723370230,2455,2455,2455,2455,0
20231006,175500,723370230,2455,2455,2455,2455,0
20231006,175400,723370230,2455,2455,2455,2455,0
20231006,175300,723370230,2455,2455,2455,2455,1083
20231006,175200,723370230,2455,2455,2455,2455,0
20231006,175100,723370230,2455,2455,2455,2455,0
20231006,175000,723370230,2455,2455,2455,2455,0
20231006,174900,723370230,2455,2455,2455,2455,0
20231006,174800,723370230,2455,2455,2455,2455,0
20231006,174700,723370230,2455,2455,2455,2455,0
20231006,174600,723370230,2455,2455,2455,2455,0
20231006,174500,723370230,2455,2455,2455,2455,0
20231006,174400,723370230,2455,2455,2455,2455,0
20231006,174300,723370230,2455,2455,2455,2455,0
20231006,174200,723370230,2455,2455,2455,2455,0
20231006,174100,723370230,2455,2455,2455,2455,0
20231006,174000,723370230,2455,2455,2455,2455,0
20231006,173900,723370230,2455,2455,2455,2455,0
20231006,173800,723370230,2455,2455,2455,2455,0
20231006,173700,723370230,2455,2455,2455,2455,0
20231006,173600,723370230,2455,2455,2455,2455,0
20231006,173500,723370230,2455,2455,2455,2455,0
20231006,173400,723370230,2455,2455,2455,2455,0
20231006,173300,723370230,2455,2455,2455,2455,0
20231006,173200,723370230,2455,2455,2455,2455,0
20231006,173100,723370230,2455,2455,2455,2455,0
20231006,173000,723370230,2455,2455,2455,2455,0
20231006,172900,723370230,2455,2455,2455,2455,0
20231006,172800,723370230,2455,2455,2455,2455,0
20231006,172700,723370230,2455,2455,2455,2455,0
20231006,172600,723370230,2455,2455,2455,2455,0
20231006,172500,723370230,2455,2455,2455,2455,0
20231006,172400,723370230,2455,2455,2455,2455,0
20231006,172300,723370230,2455,2455,2455,2455,1083
20231006,172200,723370230,2455,2455,2455,2455,0
20231006,172100,723370230,2455,2455,2455,2455,0
20231006,172000,723370230,2455,2455,2455,2455,0
20231006,171900,723370230,2455,2455,2455,2455,0
20231006,171800,723370230,2455,2455,2455,2455,0
20231006,171700,723370230,2455,2455,2455,2455,0
20231006,171600,723370230,2455,2455,2455,2455,0
20231006,171500,723370230,2455,2455,2455,2455,0
20231006,171400,723370230,2455,2455,2455,2455,0
20231006,171300,723370230,2455,2455,2455,2455,0
20231006,171200,723370230,2455,2455,2455,2455,0
20231006,171100,723370230,2455,2455,2455,2455,0
20231006,171000,723370230,2455,2455,2455,2455,0
20231006,170900,723370230,2455,2455,2455,2455,0
20231006,170800,723370230,2455,2455,2455,2455,0
20231006,170700,723370230,2455,2455,2455,2455,0
20231006,170600,723370230,2455,2455,2455,2455,0
20231006,170500,723370230,2455,2455,2455,2455,0
20231006,170400,723370230,2455,2455,2455,2455,0
20231006,170300,723370230,2455,2455,2455,2455,0
20231006,170200,723370230,2455,2455,2455,2455,0
20231006,170100,723370230,2455,2455,2455,2455,0
20231006,170000,723370230,2455,2455,2455,2455,0
20231006,165900,723370230,2455,2455,2455,2455,0
20231006,165800,723370230,2455,2455,2455,2455,0
20231006,165700,723370230,2455,2455,2455,2455,0
20231006,165600,723370230,2455,2455,2455,2455,0
20231006,165500,723370230,2455,2455,2455,2455,0
20231006,165400,723370230,2455,2455,2455,2455,0
20231006,165300,723370230,2455,2455,2455,2455,1083
20231006,165200,723370230,2455,2455,2455,2455,0
20231006,165100,723370230,2455,2455,2455,2455,0
20231006,165000,723370230,2455,2455,2455,2455,0
20231006,164900,723370230,2455,2455,2455,2455,0
20231006,164800,723370230,2455,2455,2455,2455,0
20231006,164700,723370230,2455,2455,2455,2455,0
20231006,164600,723370230,2455,2455,2455,2455,0
20231006,164500,723370230,2455,2455,2455,2455,0
20231006,164400,723370230,2455,2455,2455,2455,0
20231006,164300,723370230,2455,2455,2455,2455,0
20231006,164200,723370230,2455,2455,2455,2455,0
20231006,164100,723370230,2455,2455,2455,2455,0
20231006,164000,723370230,2455,2455,2455,2455,0
20231006,163900,723370230,2455,2455,2455,2455,0
20231006,163800,723370230,2455,2455,2455,2455,0
20231006,163700,723370230,2455,2455,2455,2455,0
20231006,163600,723370230,2455,2455,2455,2455,0
20231006,163500,723370230,2455,2455,2455,2455,0
20231006,163400,723370230,2455,2455,2455,2455,0
20231006,163300,723370230,2455,2455,2455,2455,0
20231006,163200,723370230,2455,2455,2455,2455,0
20231006,163100,723370230,2455,2455,2455,2455,0
20231006,163000,723370230,2455,2455,2455,2455,0
20231006,162900,723370230,2455,2455,2455,2455,0
20231006,162800,723370230,2455,2455,2455,2455,0
20231006,162700,723370230,2455,2455,2455,2455,0
20231006,162600,723370230,2455,2455,2455,2455,0
20231006,162500,723370230,2455,2455,2455,2455,0
20231006,162400,723370230,2455,2455,2455,2455,0
20231006,162300,723370230,2455,2455,2455,2455,1083
20231006,162200,723370230,2455,2455,2455,2455,0
20231006,162100,723370230,2455,2455,2455,2455,0
20231006,162000,723370230,2455,2455,2455,2455,0
20231006,161900,723370230,2455,2455,2455,2455,0
20231006,161800,723370230,2455,2455,2455,2455,0
20231006,161700,723370230,2455,2455,2455,2455,0
20231006,161600,723370230,2455,2455,2455,2455,0
20231006,161500,723370230,2455,2455,2455,2455,0
20231006,161400,723370230,2455,2455,2455,2455,0
20231006,161300,723370230,2455,2455,2455,2455,0
20231006,161200,723370230,2455,2455,2455,2455,0
20231006,161100,723370230,2455,2455,2455,2455,0
20231006,161000,723370230,2455,2455,2455,2455,0
20231006,160900,723370230,2455,2455,2455,2455,0
20231006,160800,723370230,2455,2455,2455,2455,0
20231006,160700,723370230,2455,2455,2455,2455,0
20231006,160600,723370230,2455,2455,2455,2455,0
20231006,160500,723370230,2455,2455,2455,2455,0
20231006,160400,723370230,2455,2455,2455,2455,0
20231006,160300,723370230,2455,2455,2455,2455,0
20231006,160200,723370230,2455,2455,2455,2455,0
20231006,160100,723370230,2455,2455,2455,2455,0
20231006,160000,723370230,2455,2455,2455,2455,0
20231006,155900,723370230,2455,2455,2455,2455,0
20231006,155800,723370230,2455,2455,2455,2455,0
20231006,155700,723370230,2455,2455,2455,2455,0
20231006,155600,723370230,2455,2455,2455,2455,0
20231006,155500,723370230,2455,2455,2455,2455,0
20231006,155400,723370230,2455,2455,2455,2455,0
20231006,155300,723370230,2455,2455,2455,2455,1083
20231006,155200,723370230,2455,2455,2455,2455,0
20231006,155100,723370230,2455,2455,2455,2455,0
20231006,155000,723370230,2455,2455,2455,2455,0
20231006,154900,723370230,2455,2455,2455,2455,0
20231006,154800,723370230,2455,2455,2455,2455,0
20231006,154700,723370230,2455,2455,2455,2455,0
20231006,154600,723370230,2455,2455,2455,2455,0
20231006,154500,723370230,2455,2455,2455,2455,0
20231006,154400,723370230,2455,2455,2455,2455,0
20231006,154300,723370230,2455,2455,2455,2455,0
20231006,154200,723370230,2455,2455,2455,2455,0
20231006,154100,723370230,2455,2455,2455,2455,0
20231006,154000,723370230,2455,2455,2455,2455,0
20231006,153900,723370230,2455,2455,2455,2455,0
20231006,153800,723370230,2455,2455,2455,2455,0
20231006,153700,723370230,2455,2455,2455,2455,0
20231006,153600,723370230,2455,2455,2455,2455,0
20231006,153500,723370230,2455,2455,2455,2455,0
20231006,153400,723370230,2455,2455,2455,2455,0
20231006,153300,723370230,2455,2455,2455,2455,0
20231006,153200,723370230,2455,2455,2455,2455,0
20231006,153100,723370230,2455,2455,2455,2455,0
20231006,153000,723370230,2455,2455,2455,2455,1083
20231006,152900,720711465,2460,2460,2460,2460,0
20231006,152800,720711465,2460,2460,2460,2460,0
20231006,152700,720711465,2460,2460,2460,2460,0
20231006,152600,720711465,2460,2460,2460,2460,0
20231006,152500,720711465,2460,2460,2460,2460,0
20231006,152400,720711465,2460,2460,2460,2460,0
20231006,152300,720711465,2460,2460,2460,2460,0
20231006,152200,720711465,2460,2460,2460,2460,0
20231006,152100,720711465,2460,2460,2460,2460,0
20231006,152000,720711465,2460,2460,2460,2460,0
20231006,151900,720711465,2460,2460,2460,2460,20
20231006,151800,720662265,2465,2465,2465,2465,0
20231006,151700,720662265,2465,2460,2465,2450,1117
20231006,151600,717923640,2465,2465,2465,2465,10
20231006,151500,717898990,2465,2465,2465,2465,43
20231006,151400,717792995,2465,2465,2465,2465,16
20231006,151300,717753555,2460,2460,2460,2460,0
20231006,151200,717753555,2460,2460,2460,2460,0
20231006,151100,717753555,2460,2460,2460,2460,2102
20231006,151000,712582635,2460,2455,2460,2440,2201
20231006,150900,707205175,2440,2445,2445,2440,330
20231006,150800,706399475,2460,2445,2460,2440,1800
20231006,150700,702002820,2460,2460,2460,2460,0
20231006,150600,702002820,2460,2460,2460,2460,21
20231006,150500,701951160,2460,2460,2460,2460,1
20231006,150400,701948700,2445,2450,2450,2445,15
20231006,150300,701912000,2460,2460,2460,2460,31
20231006,150200,701835740,2460,2460,2460,2460,11
20231006,150100,701808680,2445,2445,2445,2445,368
20231006,150000,700908920,2460,2440,2460,2440,617
20231006,145900,699391440,2440,2460,2460,2440,1030
20231006,145800,696876240,2440,2440,2460,2440,232
20231006,145700,696310120,2460,2460,2460,2460,0
20231006,145600,696310120,2460,2460,2460,2460,101
20231006,145500,696061660,2440,2460,2460,2440,251
20231006,145400,695446670,2460,2450,2460,2450,250
20231006,145300,694833170,2450,2450,2450,2450,110
20231006,145200,694563670,2460,2460,2460,2460,1
20231006,145100,694561210,2460,2460,2460,2460,10
20231006,145000,694536610,2465,2450,2465,2440,7110
20231006,144900,677154740,2465,2465,2465,2465,0
20231006,144800,677154740,2465,2465,2465,2465,203
20231006,144700,676654345,2470,2465,2470,2465,66
20231006,144600,676491500,2465,2465,2465,2465,50
20231006,144500,676368250,2445,2450,2450,2445,120
20231006,144400,676074500,2475,2475,2475,2475,0
20231006,144300,676074500,2475,2460,2475,2460,3000
20231006,144200,668691010,2460,2460,2460,2460,0
20231006,144100,668691010,2460,2460,2460,2460,15
20231006,144000,668654110,2460,2460,2460,2460,0
20231006,143900,668654110,2460,2455,2460,2440,5002
20231006,143800,656420470,2455,2450,2455,2450,9726
20231006,143700,632559515,2450,2450,2450,2450,1100
20231006,143600,629864515,2450,2450,2450,2450,1082
20231006,143500,627213615,2450,2450,2450,2450,0
20231006,143400,627213615,2450,2450,2450,2450,18
20231006,143300,627169515,2450,2450,2450,2450,3554
20231006,143200,618462215,2450,2450,2450,2450,0
20231006,143100,618462215,2450,2455,2455,2450,3597
20231006,143000,609647325,2455,2460,2460,2455,184
20231006,142900,609195570,2455,2455,2455,2455,0
20231006,142800,609195570,2455,2455,2455,2455,0
20231006,142700,609195570,2455,2455,2455,2455,45
20231006,142600,609085095,2455,2455,2455,2455,40
20231006,142500,608986895,2455,2470,2475,2455,884
20231006,142400,606806905,2475,2475,2475,2475,1000
20231006,142300,604331905,2475,2475,2475,2475,0
20231006,142200,604331905,2475,2475,2475,2475,0
20231006,142100,604331905,2475,2475,2475,2475,0
20231006,142000,604331905,2475,2475,2475,2475,100
20231006,141900,604084405,2475,2475,2475,2475,0
20231006,141800,604084405,2475,2470,2475,2470,500
20231006,141700,602848010,2470,2470,2470,2470,0
20231006,141600,602848010,2470,2470,2470,2470,0
20231006,141500,602848010,2470,2470,2470,2470,500
20231006,141400,601613010,2445,2450,2455,2445,6539
20231006,141300,585601800,2450,2450,2450,2450,0
20231006,141200,585601800,2450,2455,2455,2450,4838
20231006,141100,573737415,2475,2475,2475,2475,0
20231006,141000,573737415,2475,2475,2475,2475,110
20231006,140900,573465165,2475,2475,2475,2475,15
20231006,140800,573428040,2475,2455,2475,2455,376
20231006,140700,572498310,2475,2475,2475,2475,0
20231006,140600,572498310,2475,2475,2475,2475,0
20231006,140500,572498310,2475,2475,2475,2475,0
20231006,140400,572498310,2475,2475,2475,2475,100
20231006,140300,572250810,2445,2460,2475,2445,1614
20231006,140200,568291700,2450,2450,2450,2450,2500
20231006,140100,562166700,2455,2455,2455,2455,0
20231006,140000,562166700,2455,2455,2455,2455,470
20231006,135900,561012850,2455,2455,2455,2450,1149
20231006,135800,558192650,2460,2450,2460,2450,2502
20231006,135700,552062730,2450,2450,2450,2450,2815
20231006,135600,545165980,2450,2450,2450,2450,0
20231006,135500,545165980,2450,2450,2450,2450,0
20231006,135400,545165980,2450,2450,2450,2450,30
20231006,135300,545092480,2450,2450,2450,2450,2500
20231006,135200,538967480,2450,2450,2450,2450,2500
20231006,135100,532842480,2450,2460,2460,2450,2500
20231006,135000,526705975,2450,2450,2450,2450,0
20231006,134900,526705975,2450,2450,2450,2450,0
20231006,134800,526705975,2450,2450,2450,2450,0
20231006,134700,526705975,2450,2450,2450,2450,0
20231006,134600,526705975,2450,2450,2450,2450,0
20231006,134500,526705975,2450,2450,2450,2450,0
20231006,134400,526705975,2450,2465,2465,2450,10480
20231006,134300,500995710,2465,2465,2465,2465,0
20231006,134200,500995710,2465,2465,2465,2465,2
20231006,134100,500990780,2465,2465,2465,2465,1027
20231006,134000,498459225,2465,2465,2465,2465,10
20231006,133900,498434575,2485,2480,2485,2465,700
20231006,133800,496701890,2485,2485,2485,2485,0
20231006,133700,496701890,2485,2485,2485,2485,293
20231006,133600,495973785,2485,2485,2485,2485,443
20231006,133500,494872930,2485,2485,2485,2485,0
20231006,133400,494872930,2485,2485,2485,2485,1
20231006,133300,494870445,2485,2485,2485,2485,0
20231006,133200,494870445,2485,2485,2485,2485,0
20231006,133100,494870445,2485,2485,2485,2485,10
20231006,133000,494845595,2485,2485,2485,2485,0
20231006,132900,494845595,2485,2485,2485,2485,1
20231006,132800,494843110,2480,2480,2480,2480,0
20231006,132700,494843110,2480,2480,2480,2480,500
20231006,132600,493603110,2480,2480,2480,2480,985
20231006,132500,491160310,2480,2480,2480,2480,0
20231006,132400,491160310,2480,2480,2480,2480,20
20231006,132300,491110710,2480,2480,2480,2480,300
20231006,132200,490366710,2480,2480,2480,2480,6000
20231006,132100,475486710,2480,2475,2480,2475,3002
20231006,132000,468041760,2480,2480,2480,2480,1000
20231006,131900,465561760,2480,2480,2480,2480,0
20231006,131800,465561760,2480,2480,2480,2480,0
20231006,131700,465561760,2480,2480,2480,2480,54
20231006,131600,465427840,2480,2480,2480,2480,0
20231006,131500,465427840,2480,2480,2480,2480,0
20231006,131400,465427840,2480,2480,2480,2480,0
20231006,131300,465427840,2480,2475,2480,2475,10
20231006,131200,465403045,2480,2480,2480,2480,0
20231006,131100,465403045,2480,2480,2480,2480,0
20231006,131000,465403045,2480,2480,2480,2480,0
20231006,130900,465403045,2480,2480,2480,2480,0
20231006,130800,465403045,2480,2475,2480,2475,442
20231006,130700,464306890,2460,2470,2470,2460,172
20231006,130600,463883730,2460,2460,2460,2460,1936
20231006,130500,459121170,2470,2470,2470,2470,101
20231006,130400,458871700,2470,2470,2470,2470,2
20231006,130300,458866760,2480,2480,2480,2480,0
20231006,130200,458866760,2480,2480,2480,2480,1
20231006,130100,458864280,2455,2465,2465,2455,2010
20231006,130000,453916810,2465,2475,2475,2465,2000
20231006,125900,448978935,2475,2475,2475,2475,203
20231006,125800,448476510,2475,2475,2475,2475,0
20231006,125700,448476510,2475,2475,2475,2475,0
20231006,125600,448476510,2475,2475,2475,2475,150
20231006,125500,448105260,2475,2475,2475,2475,0
20231006,125400,448105260,2475,2475,2475,2475,0
20231006,125300,448105260,2475,2475,2475,2475,200
20231006,125200,447610260,2475,2475,2475,2475,2500
20231006,125100,441422760,2470,2470,2470,2470,0
20231006,125000,441422760,2470,2470,2470,2470,10
20231006,124900,441398060,2475,2475,2475,2475,1000
20231006,124800,438923060,2470,2475,2475,2470,2745
20231006,124700,432140310,2475,2475,2475,2475,10
20231006,124600,432115560,2475,2475,2475,2475,0
20231006,124500,432115560,2475,2475,2475,2475,0
20231006,124400,432115560,2475,2475,2475,2475,3890
20231006,124300,422487810,2480,2480,2480,2480,924
20231006,124200,420196290,2475,2475,2475,2475,0
20231006,124100,420196290,2475,2475,2475,2475,0
20231006,124000,420196290,2475,2475,2475,2475,0
20231006,123900,420196290,2475,2475,2475,2475,0
20231006,123800,420196290,2475,2475,2475,2475,1
20231006,123700,420193815,2475,2475,2475,2475,0
20231006,123600,420193815,2475,2475,2475,2475,0
20231006,123500,420193815,2475,2475,2475,2475,250
20231006,123400,419575065,2475,2475,2475,2475,250
20231006,123300,418956315,2470,2470,2470,2470,0
20231006,123200,418956315,2470,2470,2470,2470,0
20231006,123100,418956315,2470,2470,2470,2470,0
20231006,123000,418956315,2470,2470,2470,2470,0
20231006,122900,418956315,2470,2470,2470,2470,0
20231006,122800,418956315,2470,2480,2480,2470,5787
20231006,122700,404658810,2480,2480,2480,2480,0
20231006,122600,404658810,2480,2480,2480,2480,400
20231006,122500,403666810,2480,2480,2480,2480,594
20231006,122400,402193690,2475,2475,2475,2475,0
20231006,122300,402193690,2475,2475,2475,2475,0
20231006,122200,402193690,2475,2475,2475,2475,0
20231006,122100,402193690,2475,2475,2475,2475,0
20231006,122000,402193690,2475,2475,2475,2475,0
20231006,121900,402193690,2475,2475,2475,2475,500
20231006,121800,400956190,2475,2475,2475,2475,0
20231006,121700,400956190,2475,2475,2475,2475,300
20231006,121600,400213690,2485,2485,2485,2485,100
20231006,121500,399965190,2485,2485,2485,2485,0
20231006,121400,399965190,2485,2485,2485,2485,0
20231006,121300,399965190,2485,2485,2485,2485,10
20231006,121200,399940340,2485,2485,2485,2485,0
20231006,121100,399940340,2485,2485,2485,2485,0
20231006,121000,399940340,2485,2485,2485,2485,2
20231006,120900,399935370,2490,2490,2490,2490,0
20231006,120800,399935370,2490,2490,2490,2490,0
20231006,120700,399935370,2490,2490,2490,2490,4000
20231006,120600,389975370,2490,2490,2490,2490,400
20231006,120500,388979370,2475,2475,2475,2475,0
20231006,120400,388979370,2475,2475,2475,2475,702
20231006,120300,387241920,2475,2475,2475,2475,0
20231006,120200,387241920,2475,2475,2475,2475,1
20231006,120100,387239445,2475,2475,2475,2475,22
20231006,120000,387184995,2490,2475,2490,2475,4
20231006,115900,387175050,2475,2485,2485,2475,3
20231006,115800,387167605,2475,2475,2475,2475,0
20231006,115700,387167605,2475,2475,2475,2475,0
20231006,115600,387167605,2475,2480,2480,2475,567
20231006,115500,385761730,2490,2490,2490,2490,94
20231006,115400,385527670,2490,2490,2490,2490,0
20231006,115300,385527670,2490,2490,2490,2490,0
20231006,115200,385527670,2490,2490,2490,2490,0
20231006,115100,385527670,2490,2490,2490,2490,0
20231006,115000,385527670,2490,2490,2490,2490,0
20231006,114900,385527670,2490,2490,2490,2490,0
20231006,114800,385527670,2490,2490,2490,2490,0
20231006,114700,385527670,2490,2490,2490,2490,0
20231006,114600,385527670,2490,2490,2490,2490,0
20231006,114500,385527670,2490,2490,2490,2490,0
20231006,114400,385527670,2490,2490,2490,2490,0
20231006,114300,385527670,2490,2480,2490,2480,129
20231006,114200,385207040,2475,2475,2475,2475,0
20231006,114100,385207040,2475,2475,2475,2475,0
20231006,114000,385207040,2475,2475,2475,2475,4
20231006,113900,385197140,2475,2475,2475,2475,567
20231006,113800,383793815,2475,2475,2475,2475,1002
20231006,113700,381313865,2475,2475,2475,2475,0
20231006,113600,381313865,2475,2475,2475,2475,1987
20231006,113500,376396040,2480,2480,2480,2480,1
20231006,113400,376393560,2480,2480,2480,2480,10
20231006,113300,376368760,2480,2480,2480,2480,5
20231006,113200,376356360,2475,2480,2480,2475,1207
20231006,113100,373363010,2480,2480,2480,2480,20
20231006,113000,373313410,2480,2480,2480,2480,0
20231006,112900,373313410,2480,2480,2480,2480,1407
20231006,112800,369824050,2495,2495,2495,2495,0
20231006,112700,369824050,2495,2495,2495,2495,0
20231006,112600,369824050,2495,2495,2495,2495,11
20231006,112500,369796605,2480,2480,2480,2480,3176
20231006,112400,361920125,2480,2480,2480,2480,0
20231006,112300,361920125,2480,2480,2480,2480,252
20231006,112200,361295165,2485,2495,2495,2485,1976
20231006,112100,356373540,2505,2505,2505,2505,100
20231006,112000,356123040,2500,2500,2500,2500,0
20231006,111900,356123040,2500,2500,2500,2500,754
20231006,111800,354238040,2500,2500,2500,2500,0
20231006,111700,354238040,2500,2500,2500,2500,399
20231006,111600,353240540,2500,2500,2500,2500,1
20231006,111500,353238040,2505,2505,2505,2505,0
20231006,111400,353238040,2505,2505,2505,2505,876
20231006,111300,351043660,2500,2500,2500,2500,801
20231006,111200,349041160,2500,2500,2500,2500,12
20231006,111100,349011160,2500,2500,2500,2500,0
20231006,111000,349011160,2500,2500,2500,2500,23
20231006,110900,348953660,2500,2500,2500,2495,1784
20231006,110800,344502375,2500,2500,2500,2500,0
20231006,110700,344502375,2500,2500,2500,2500,4672
20231006,110600,332822375,2505,2505,2505,2505,100
20231006,110500,332571875,2515,2515,2515,2515,0
20231006,110400,332571875,2515,2515,2515,2515,2
20231006,110300,332566845,2515,2515,2515,2515,0
20231006,110200,332566845,2515,2515,2515,2515,2009
20231006,110100,327514210,2515,2515,2515,2515,0
20231006,110000,327514210,2515,2515,2515,2515,0
20231006,105900,327514210,2515,2515,2515,2515,0
20231006,105800,327514210,2515,2515,2515,2515,4
20231006,105700,327504150,2515,2515,2515,2515,4195
20231006,105600,316953725,2515,2515,2515,2515,0
20231006,105500,316953725,2515,2515,2515,2515,100
20231006,105400,316702225,2515,2515,2515,2515,20
20231006,105300,316651925,2515,2515,2515,2515,0
20231006,105200,316651925,2515,2515,2515,2515,0
20231006,105100,316651925,2515,2515,2515,2515,100
20231006,105000,316400425,2515,2515,2515,2515,0
20231006,104900,316400425,2515,2515,2515,2515,100
20231006,104800,316148925,2500,2500,2500,2500,166
20231006,104700,315733925,2510,2510,2510,2510,0
20231006,104600,315733925,2510,2510,2510,2510,106
20231006,104500,315467865,2510,2510,2510,2510,0
20231006,104400,315467865,2510,2510,2510,2510,0
20231006,104300,315467865,2510,2510,2510,2510,0
20231006,104200,315467865,2510,2510,2510,2510,285
20231006,104100,314752515,2510,2510,2510,2510,100
20231006,104000,314501515,2510,2510,2510,2510,0
20231006,103900,314501515,2510,2510,2510,2510,388
20231006,103800,313527635,2510,2510,2510,2510,612
20231006,103700,311991515,2515,2515,2515,2515,1
20231006,103600,311989000,2515,2515,2515,2515,48
20231006,103500,311868280,2520,2520,2520,2520,0
20231006,103400,311868280,2520,2520,2520,2520,0
20231006,103300,311868280,2520,2520,2520,2520,0
20231006,103200,311868280,2520,2520,2520,2520,14
20231006,103100,311833000,2520,2520,2520,2520,0
20231006,103000,311833000,2520,2520,2520,2520,0
20231006,102900,311833000,2520,2520,2520,2520,0
20231006,102800,311833000,2520,2520,2520,2520,0
20231006,102700,311833000,2520,2515,2520,2515,20
20231006,102600,311782650,2515,2515,2520,2515,602
20231006,102500,310268575,2515,2515,2515,2515,3963
20231006,102400,300301630,2515,2515,2515,2515,116
20231006,102300,300009890,2520,2515,2520,2515,615
20231006,102200,298461165,2520,2520,2520,2520,0
20231006,102100,298461165,2520,2520,2520,2520,100
20231006,102000,298209165,2520,2510,2520,2510,6463
20231006,101900,281947820,2515,2515,2515,2515,20
20231006,101800,281897520,2510,2510,2510,2510,1000
20231006,101700,279387520,2510,2510,2510,2510,5190
20231006,101600,266360620,2510,2515,2515,2510,2550
20231006,101500,259957370,2520,2510,2520,2510,587
20231006,101400,258482070,2495,2495,2495,2495,0
20231006,101300,258482070,2495,2515,2515,2495,5157
20231006,101200,245515325,2515,2510,2515,2510,3629
20231006,101100,236399035,2510,2510,2510,2510,197
20231006,101000,235904565,2490,2490,2490,2490,0
20231006,100900,235904565,2490,2490,2490,2490,6
20231006,100800,235889625,2485,2485,2485,2485,0
20231006,100700,235889625,2485,2485,2485,2485,0
20231006,100600,235889625,2485,2485,2485,2485,0
20231006,100500,235889625,2485,2485,2485,2485,0
20231006,100400,235889625,2485,2485,2485,2485,0
20231006,100300,235889625,2485,2495,2495,2485,6290
20231006,100200,220238665,2510,2510,2510,2510,50
20231006,100100,220113165,2510,2510,2510,2510,140
20231006,100000,219761765,2510,2510,2510,2510,21
20231006,095900,219709055,2510,2500,2510,2500,6021
20231006,095800,204635560,2500,2495,2500,2495,2442
20231006,095700,198540770,2495,2495,2495,2490,1702
20231006,095600,194295780,2495,2495,2495,2495,998
20231006,095500,191805770,2495,2495,2495,2495,2
20231006,095400,191800780,2495,2490,2495,2490,375
20231006,095300,190866405,2490,2490,2490,2490,12
20231006,095200,190836525,2490,2490,2490,2490,6
20231006,095100,190821585,2490,2485,2490,2485,2737
20231006,095000,184009275,2485,2485,2485,2485,0
20231006,094900,184009275,2485,2485,2485,2485,0
20231006,094800,184009275,2485,2485,2485,2485,0
20231006,094700,184009275,2485,2485,2485,2485,0
20231006,094600,184009275,2485,2485,2485,2485,334
20231006,094500,183179285,2485,2485,2485,2485,64
20231006,094400,183020245,2485,2485,2485,2485,1
20231006,094300,183017760,2485,2485,2485,2485,0
20231006,094200,183017760,2485,2485,2485,2485,194
20231006,094100,182535670,2485,2485,2485,2485,112
20231006,094000,182257350,2470,2470,2470,2470,0
20231006,093900,182257350,2470,2470,2470,2465,24565
20231006,093800,121581805,2470,2470,2470,2470,4573
20231006,093700,110286495,2480,2480,2480,2480,5
20231006,093600,110274095,2480,2480,2480,2480,0
20231006,093500,110274095,2480,2480,2480,2480,35
20231006,093400,110187295,2485,2490,2490,2475,1220
20231006,093300,107167600,2490,2480,2490,2480,2850
20231006,093200,100099580,2490,2490,2490,2490,3
20231006,093100,100092110,2480,2480,2480,2480,22
20231006,093000,100037550,2480,2485,2485,2480,2289
20231006,092900,94353485,2490,2490,2490,2490,1000
20231006,092800,91863485,2485,2490,2490,2485,1100
20231006,092700,89124640,2490,2490,2490,2490,272
20231006,092600,88447360,2490,2490,2490,2490,1759
20231006,092500,84067450,2490,2490,2490,2490,0
20231006,092400,84067450,2490,2490,2490,2490,4
20231006,092300,84057490,2480,2485,2485,2480,293
20231006,092200,83330470,2485,2485,2485,2485,8456
20231006,092100,62317310,2485,2470,2485,2470,1200
20231006,092000,59349545,2470,2470,2470,2470,913
20231006,091900,57094435,2465,2470,2470,2465,1234
20231006,091800,54047070,2475,2475,2475,2475,766
20231006,091700,52151220,2485,2485,2485,2485,10
20231006,091600,52126370,2485,2480,2485,2480,23
20231006,091500,52069300,2475,2475,2475,2475,852
20231006,091400,49960600,2490,2490,2490,2490,0
20231006,091300,49960600,2490,2495,2495,2490,59
20231006,091200,49813640,2475,2490,2495,2475,1687
20231006,091100,45613465,2495,2475,2495,2475,705
20231006,091000,43864200,2480,2465,2480,2465,3561
20231006,090900,35053245,2465,2455,2465,2455,834
20231006,090800,33001480,2440,2445,2445,2440,10
20231006,090700,32977075,2440,2440,2440,2440,0
20231006,090600,32977075,2440,2440,2440,2440,5500
20231006,090500,19557075,2440,2440,2440,2440,200
20231006,090400,19069075,2450,2450,2450,2450,2
20231006,090300,19064175,2450,2460,2460,2440,3480
20231006,090200,10572930,2440,2440,2440,2440,327
20231006,090100,9775050,2440,2440,2440,2440,202
20231006,090000,9282170,2440,2430,2440,2430,3819