stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231010,202300,985833155,2395,2395,2395,2395,8702
20231010,202200,985833155,2395,2395,2395,2395,0
20231010,202100,985833155,2395,2395,2395,2395,0
20231010,202000,985833155,2395,2395,2395,2395,0
20231010,201900,985833155,2395,2395,2395,2395,0
20231010,201800,985833155,2395,2395,2395,2395,0
20231010,201700,985833155,2395,2395,2395,2395,0
20231010,201600,985833155,2395,2395,2395,2395,0
20231010,201500,985833155,2395,2395,2395,2395,0
20231010,201400,985833155,2395,2395,2395,2395,0
20231010,201300,985833155,2395,2395,2395,2395,0
20231010,201200,985833155,2395,2395,2395,2395,0
20231010,201100,985833155,2395,2395,2395,2395,0
20231010,201000,985833155,2395,2395,2395,2395,0
20231010,200900,985833155,2395,2395,2395,2395,0
20231010,200800,985833155,2395,2395,2395,2395,0
20231010,200700,985833155,2395,2395,2395,2395,0
20231010,200600,985833155,2395,2395,2395,2395,0
20231010,200500,985833155,2395,2395,2395,2395,0
20231010,200400,985833155,2395,2395,2395,2395,0
20231010,200300,985833155,2395,2395,2395,2395,0
20231010,200200,985833155,2395,2395,2395,2395,0
20231010,200100,985833155,2395,2395,2395,2395,0
20231010,200000,985833155,2395,2395,2395,2395,0
20231010,195900,985833155,2395,2395,2395,2395,0
20231010,195800,985833155,2395,2395,2395,2395,0
20231010,195700,985833155,2395,2395,2395,2395,0
20231010,195600,985833155,2395,2395,2395,2395,0
20231010,195500,985833155,2395,2395,2395,2395,0
20231010,195400,985833155,2395,2395,2395,2395,0
20231010,195300,985833155,2395,2395,2395,2395,8702
20231010,195200,985833155,2395,2395,2395,2395,0
20231010,195100,985833155,2395,2395,2395,2395,0
20231010,195000,985833155,2395,2395,2395,2395,0
20231010,194900,985833155,2395,2395,2395,2395,0
20231010,194800,985833155,2395,2395,2395,2395,0
20231010,194700,985833155,2395,2395,2395,2395,0
20231010,194600,985833155,2395,2395,2395,2395,0
20231010,194500,985833155,2395,2395,2395,2395,0
20231010,194400,985833155,2395,2395,2395,2395,0
20231010,194300,985833155,2395,2395,2395,2395,0
20231010,194200,985833155,2395,2395,2395,2395,0
20231010,194100,985833155,2395,2395,2395,2395,0
20231010,194000,985833155,2395,2395,2395,2395,0
20231010,193900,985833155,2395,2395,2395,2395,0
20231010,193800,985833155,2395,2395,2395,2395,0
20231010,193700,985833155,2395,2395,2395,2395,0
20231010,193600,985833155,2395,2395,2395,2395,0
20231010,193500,985833155,2395,2395,2395,2395,0
20231010,193400,985833155,2395,2395,2395,2395,0
20231010,193300,985833155,2395,2395,2395,2395,0
20231010,193200,985833155,2395,2395,2395,2395,0
20231010,193100,985833155,2395,2395,2395,2395,0
20231010,193000,985833155,2395,2395,2395,2395,0
20231010,192900,985833155,2395,2395,2395,2395,0
20231010,192800,985833155,2395,2395,2395,2395,0
20231010,192700,985833155,2395,2395,2395,2395,0
20231010,192600,985833155,2395,2395,2395,2395,0
20231010,192500,985833155,2395,2395,2395,2395,0
20231010,192400,985833155,2395,2395,2395,2395,0
20231010,192300,985833155,2395,2395,2395,2395,8702
20231010,192200,985833155,2395,2395,2395,2395,0
20231010,192100,985833155,2395,2395,2395,2395,0
20231010,192000,985833155,2395,2395,2395,2395,0
20231010,191900,985833155,2395,2395,2395,2395,0
20231010,191800,985833155,2395,2395,2395,2395,0
20231010,191700,985833155,2395,2395,2395,2395,0
20231010,191600,985833155,2395,2395,2395,2395,0
20231010,191500,985833155,2395,2395,2395,2395,0
20231010,191400,985833155,2395,2395,2395,2395,0
20231010,191300,985833155,2395,2395,2395,2395,0
20231010,191200,985833155,2395,2395,2395,2395,0
20231010,191100,985833155,2395,2395,2395,2395,0
20231010,191000,985833155,2395,2395,2395,2395,0
20231010,190900,985833155,2395,2395,2395,2395,0
20231010,190800,985833155,2395,2395,2395,2395,0
20231010,190700,985833155,2395,2395,2395,2395,0
20231010,190600,985833155,2395,2395,2395,2395,0
20231010,190500,985833155,2395,2395,2395,2395,0
20231010,190400,985833155,2395,2395,2395,2395,0
20231010,190300,985833155,2395,2395,2395,2395,0
20231010,190200,985833155,2395,2395,2395,2395,0
20231010,190100,985833155,2395,2395,2395,2395,0
20231010,190000,985833155,2395,2395,2395,2395,0
20231010,185900,985833155,2395,2395,2395,2395,0
20231010,185800,985833155,2395,2395,2395,2395,0
20231010,185700,985833155,2395,2395,2395,2395,0
20231010,185600,985833155,2395,2395,2395,2395,0
20231010,185500,985833155,2395,2395,2395,2395,0
20231010,185400,985833155,2395,2395,2395,2395,0
20231010,185300,985833155,2395,2395,2395,2395,8702
20231010,185200,985833155,2395,2395,2395,2395,0
20231010,185100,985833155,2395,2395,2395,2395,0
20231010,185000,985833155,2395,2395,2395,2395,0
20231010,184900,985833155,2395,2395,2395,2395,0
20231010,184800,985833155,2395,2395,2395,2395,0
20231010,184700,985833155,2395,2395,2395,2395,0
20231010,184600,985833155,2395,2395,2395,2395,0
20231010,184500,985833155,2395,2395,2395,2395,0
20231010,184400,985833155,2395,2395,2395,2395,0
20231010,184300,985833155,2395,2395,2395,2395,0
20231010,184200,985833155,2395,2395,2395,2395,0
20231010,184100,985833155,2395,2395,2395,2395,0
20231010,184000,985833155,2395,2395,2395,2395,0
20231010,183900,985833155,2395,2395,2395,2395,0
20231010,183800,985833155,2395,2395,2395,2395,0
20231010,183700,985833155,2395,2395,2395,2395,0
20231010,183600,985833155,2395,2395,2395,2395,0
20231010,183500,985833155,2395,2395,2395,2395,0
20231010,183400,985833155,2395,2395,2395,2395,0
20231010,183300,985833155,2395,2395,2395,2395,0
20231010,183200,985833155,2395,2395,2395,2395,0
20231010,183100,985833155,2395,2395,2395,2395,0
20231010,183000,985833155,2395,2395,2395,2395,0
20231010,182900,985833155,2395,2395,2395,2395,0
20231010,182800,985833155,2395,2395,2395,2395,0
20231010,182700,985833155,2395,2395,2395,2395,0
20231010,182600,985833155,2395,2395,2395,2395,0
20231010,182500,985833155,2395,2395,2395,2395,0
20231010,182400,985833155,2395,2395,2395,2395,0
20231010,182300,985833155,2395,2395,2395,2395,8702
20231010,182200,985833155,2395,2395,2395,2395,0
20231010,182100,985833155,2395,2395,2395,2395,0
20231010,182000,985833155,2395,2395,2395,2395,0
20231010,181900,985833155,2395,2395,2395,2395,0
20231010,181800,985833155,2395,2395,2395,2395,0
20231010,181700,985833155,2395,2395,2395,2395,0
20231010,181600,985833155,2395,2395,2395,2395,0
20231010,181500,985833155,2395,2395,2395,2395,0
20231010,181400,985833155,2395,2395,2395,2395,0
20231010,181300,985833155,2395,2395,2395,2395,0
20231010,181200,985833155,2395,2395,2395,2395,0
20231010,181100,985833155,2395,2395,2395,2395,0
20231010,181000,985833155,2395,2395,2395,2395,0
20231010,180900,985833155,2395,2395,2395,2395,0
20231010,180800,985833155,2395,2395,2395,2395,0
20231010,180700,985833155,2395,2395,2395,2395,0
20231010,180600,985833155,2395,2395,2395,2395,0
20231010,180500,985833155,2395,2395,2395,2395,0
20231010,180400,985833155,2395,2395,2395,2395,0
20231010,180300,985833155,2395,2395,2395,2395,0
20231010,180200,985833155,2395,2395,2395,2395,0
20231010,180100,985833155,2395,2395,2395,2395,0
20231010,180000,985833155,2395,2395,2395,2395,0
20231010,175900,985833155,2395,2395,2395,2395,0
20231010,175800,985833155,2395,2395,2395,2395,0
20231010,175700,985833155,2395,2395,2395,2395,0
20231010,175600,985833155,2395,2395,2395,2395,0
20231010,175500,985833155,2395,2395,2395,2395,0
20231010,175400,985833155,2395,2395,2395,2395,0
20231010,175300,985833155,2395,2395,2395,2395,8702
20231010,175200,985833155,2395,2395,2395,2395,0
20231010,175100,985833155,2395,2395,2395,2395,0
20231010,175000,985833155,2395,2395,2395,2395,0
20231010,174900,985833155,2395,2395,2395,2395,0
20231010,174800,985833155,2395,2395,2395,2395,0
20231010,174700,985833155,2395,2395,2395,2395,0
20231010,174600,985833155,2395,2395,2395,2395,0
20231010,174500,985833155,2395,2395,2395,2395,0
20231010,174400,985833155,2395,2395,2395,2395,0
20231010,174300,985833155,2395,2395,2395,2395,0
20231010,174200,985833155,2395,2395,2395,2395,0
20231010,174100,985833155,2395,2395,2395,2395,0
20231010,174000,985833155,2395,2395,2395,2395,0
20231010,173900,985833155,2395,2395,2395,2395,0
20231010,173800,985833155,2395,2395,2395,2395,0
20231010,173700,985833155,2395,2395,2395,2395,0
20231010,173600,985833155,2395,2395,2395,2395,0
20231010,173500,985833155,2395,2395,2395,2395,0
20231010,173400,985833155,2395,2395,2395,2395,0
20231010,173300,985833155,2395,2395,2395,2395,0
20231010,173200,985833155,2395,2395,2395,2395,0
20231010,173100,985833155,2395,2395,2395,2395,0
20231010,173000,985833155,2395,2395,2395,2395,0
20231010,172900,985833155,2395,2395,2395,2395,0
20231010,172800,985833155,2395,2395,2395,2395,0
20231010,172700,985833155,2395,2395,2395,2395,0
20231010,172600,985833155,2395,2395,2395,2395,0
20231010,172500,985833155,2395,2395,2395,2395,0
20231010,172400,985833155,2395,2395,2395,2395,0
20231010,172300,985833155,2395,2395,2395,2395,8702
20231010,172200,985833155,2395,2395,2395,2395,0
20231010,172100,985833155,2395,2395,2395,2395,0
20231010,172000,985833155,2395,2395,2395,2395,0
20231010,171900,985833155,2395,2395,2395,2395,0
20231010,171800,985833155,2395,2395,2395,2395,0
20231010,171700,985833155,2395,2395,2395,2395,0
20231010,171600,985833155,2395,2395,2395,2395,0
20231010,171500,985833155,2395,2395,2395,2395,0
20231010,171400,985833155,2395,2395,2395,2395,0
20231010,171300,985833155,2395,2395,2395,2395,0
20231010,171200,985833155,2395,2395,2395,2395,0
20231010,171100,985833155,2395,2395,2395,2395,0
20231010,171000,985833155,2395,2395,2395,2395,0
20231010,170900,985833155,2395,2395,2395,2395,0
20231010,170800,985833155,2395,2395,2395,2395,0
20231010,170700,985833155,2395,2395,2395,2395,0
20231010,170600,985833155,2395,2395,2395,2395,0
20231010,170500,985833155,2395,2395,2395,2395,0
20231010,170400,985833155,2395,2395,2395,2395,0
20231010,170300,985833155,2395,2395,2395,2395,0
20231010,170200,985833155,2395,2395,2395,2395,0
20231010,170100,985833155,2395,2395,2395,2395,0
20231010,170000,985833155,2395,2395,2395,2395,0
20231010,165900,985833155,2395,2395,2395,2395,0
20231010,165800,985833155,2395,2395,2395,2395,0
20231010,165700,985833155,2395,2395,2395,2395,0
20231010,165600,985833155,2395,2395,2395,2395,0
20231010,165500,985833155,2395,2395,2395,2395,0
20231010,165400,985833155,2395,2395,2395,2395,0
20231010,165300,985833155,2395,2395,2395,2395,8702
20231010,165200,985833155,2395,2395,2395,2395,0
20231010,165100,985833155,2395,2395,2395,2395,0
20231010,165000,985833155,2395,2395,2395,2395,0
20231010,164900,985833155,2395,2395,2395,2395,0
20231010,164800,985833155,2395,2395,2395,2395,0
20231010,164700,985833155,2395,2395,2395,2395,0
20231010,164600,985833155,2395,2395,2395,2395,0
20231010,164500,985833155,2395,2395,2395,2395,0
20231010,164400,985833155,2395,2395,2395,2395,0
20231010,164300,985833155,2395,2395,2395,2395,0
20231010,164200,985833155,2395,2395,2395,2395,0
20231010,164100,985833155,2395,2395,2395,2395,0
20231010,164000,985833155,2395,2395,2395,2395,0
20231010,163900,985833155,2395,2395,2395,2395,0
20231010,163800,985833155,2395,2395,2395,2395,0
20231010,163700,985833155,2395,2395,2395,2395,0
20231010,163600,985833155,2395,2395,2395,2395,0
20231010,163500,985833155,2395,2395,2395,2395,0
20231010,163400,985833155,2395,2395,2395,2395,0
20231010,163300,985833155,2395,2395,2395,2395,0
20231010,163200,985833155,2395,2395,2395,2395,0
20231010,163100,985833155,2395,2395,2395,2395,0
20231010,163000,985833155,2395,2395,2395,2395,0
20231010,162900,985833155,2395,2395,2395,2395,0
20231010,162800,985833155,2395,2395,2395,2395,0
20231010,162700,985833155,2395,2395,2395,2395,0
20231010,162600,985833155,2395,2395,2395,2395,0
20231010,162500,985833155,2395,2395,2395,2395,0
20231010,162400,985833155,2395,2395,2395,2395,0
20231010,162300,985833155,2395,2395,2395,2395,8702
20231010,162200,985833155,2395,2395,2395,2395,0
20231010,162100,985833155,2395,2395,2395,2395,0
20231010,162000,985833155,2395,2395,2395,2395,0
20231010,161900,985833155,2395,2395,2395,2395,0
20231010,161800,985833155,2395,2395,2395,2395,0
20231010,161700,985833155,2395,2395,2395,2395,0
20231010,161600,985833155,2395,2395,2395,2395,0
20231010,161500,985833155,2395,2395,2395,2395,0
20231010,161400,985833155,2395,2395,2395,2395,0
20231010,161300,985833155,2395,2395,2395,2395,0
20231010,161200,985833155,2395,2395,2395,2395,0
20231010,161100,985833155,2395,2395,2395,2395,0
20231010,161000,985833155,2395,2395,2395,2395,0
20231010,160900,985833155,2395,2395,2395,2395,0
20231010,160800,985833155,2395,2395,2395,2395,0
20231010,160700,985833155,2395,2395,2395,2395,0
20231010,160600,985833155,2395,2395,2395,2395,0
20231010,160500,985833155,2395,2395,2395,2395,0
20231010,160400,985833155,2395,2395,2395,2395,0
20231010,160300,985833155,2395,2395,2395,2395,0
20231010,160200,985833155,2395,2395,2395,2395,0
20231010,160100,985833155,2395,2395,2395,2395,0
20231010,160000,985833155,2395,2395,2395,2395,0
20231010,155900,985833155,2395,2395,2395,2395,0
20231010,155800,985833155,2395,2395,2395,2395,0
20231010,155700,985833155,2395,2395,2395,2395,0
20231010,155600,985833155,2395,2395,2395,2395,0
20231010,155500,985833155,2395,2395,2395,2395,0
20231010,155400,985833155,2395,2395,2395,2395,0
20231010,155300,985833155,2395,2395,2395,2395,8702
20231010,155200,985833155,2395,2395,2395,2395,0
20231010,155100,985833155,2395,2395,2395,2395,0
20231010,155000,985833155,2395,2395,2395,2395,0
20231010,154900,985833155,2395,2395,2395,2395,0
20231010,154800,985833155,2395,2395,2395,2395,0
20231010,154700,985833155,2395,2395,2395,2395,0
20231010,154600,985833155,2395,2395,2395,2395,0
20231010,154500,985833155,2395,2395,2395,2395,0
20231010,154400,985833155,2395,2395,2395,2395,0
20231010,154300,985833155,2395,2395,2395,2395,0
20231010,154200,985833155,2395,2395,2395,2395,0
20231010,154100,985833155,2395,2395,2395,2395,0
20231010,154000,985833155,2395,2395,2395,2395,0
20231010,153900,985833155,2395,2395,2395,2395,0
20231010,153800,985833155,2395,2395,2395,2395,0
20231010,153700,985833155,2395,2395,2395,2395,0
20231010,153600,985833155,2395,2395,2395,2395,0
20231010,153500,985833155,2395,2395,2395,2395,0
20231010,153400,985833155,2395,2395,2395,2395,0
20231010,153300,985833155,2395,2395,2395,2395,0
20231010,153200,985833155,2395,2395,2395,2395,0
20231010,153100,985833155,2395,2395,2395,2395,0
20231010,153000,985833155,2395,2395,2395,2395,8702
20231010,152900,964991865,2430,2430,2430,2430,0
20231010,152800,964991865,2430,2430,2430,2430,0
20231010,152700,964991865,2430,2430,2430,2430,0
20231010,152600,964991865,2430,2430,2430,2430,0
20231010,152500,964991865,2430,2430,2430,2430,0
20231010,152400,964991865,2430,2430,2430,2430,0
20231010,152300,964991865,2430,2430,2430,2430,0
20231010,152200,964991865,2430,2430,2430,2430,0
20231010,152100,964991865,2430,2430,2430,2430,0
20231010,152000,964991865,2430,2430,2430,2430,0
20231010,151900,964991865,2430,2400,2430,2400,131
20231010,151800,964675635,2430,2400,2430,2400,381
20231010,151700,963761205,2430,2405,2430,2400,917
20231010,151600,961558510,2400,2415,2430,2400,6869
20231010,151500,945059785,2430,2430,2430,2430,11
20231010,151400,945033055,2405,2410,2430,2405,1165
20231010,151300,942229835,2410,2420,2420,2410,1003
20231010,151200,939812185,2420,2420,2420,2420,0
20231010,151100,939812185,2420,2420,2420,2420,79
20231010,151000,939621005,2435,2440,2440,2420,554
20231010,150900,938270055,2440,2440,2440,2440,1635
20231010,150800,934280655,2425,2450,2450,2425,366
20231010,150700,933391655,2455,2440,2455,2440,600
20231010,150600,931924395,2440,2440,2440,2440,100
20231010,150500,931680395,2440,2440,2440,2440,500
20231010,150400,930460395,2440,2440,2440,2440,201
20231010,150300,929969955,2440,2440,2440,2440,547
20231010,150200,928635275,2440,2440,2440,2440,0
20231010,150100,928635275,2440,2425,2440,2425,4285
20231010,150000,918236215,2425,2410,2425,2410,84
20231010,145900,918033760,2410,2410,2410,2410,766
20231010,145800,916187700,2420,2435,2435,2420,1426
20231010,145700,912715780,2435,2435,2435,2435,0
20231010,145600,912715780,2435,2435,2435,2435,0
20231010,145500,912715780,2435,2435,2435,2435,0
20231010,145400,912715780,2435,2435,2435,2435,509
20231010,145300,911476365,2435,2435,2435,2435,0
20231010,145200,911476365,2435,2425,2435,2425,101
20231010,145100,911230890,2420,2420,2420,2420,14
20231010,145000,911197010,2420,2420,2420,2420,0
20231010,144900,911197010,2420,2420,2420,2420,0
20231010,144800,911197010,2420,2415,2420,2415,1200
20231010,144700,908293120,2405,2405,2405,2405,256
20231010,144600,907677440,2420,2420,2420,2420,0
20231010,144500,907677440,2420,2420,2420,2420,0
20231010,144400,907677440,2420,2420,2420,2420,18
20231010,144300,907633880,2420,2420,2420,2420,7
20231010,144200,907616940,2420,2415,2420,2415,1420
20231010,144100,904187125,2415,2400,2415,2400,60
20231010,144000,904043110,2415,2415,2415,2415,0
20231010,143900,904043110,2415,2415,2415,2415,0
20231010,143800,904043110,2415,2400,2415,2395,331
20231010,143700,903249845,2410,2410,2415,2410,120
20231010,143600,902960595,2415,2415,2415,2415,1000
20231010,143500,900545595,2415,2405,2415,2390,14530
20231010,143400,865782770,2420,2420,2430,2420,295
20231010,143300,865068860,2400,2400,2400,2400,14
20231010,143200,865035260,2430,2430,2430,2430,2
20231010,143100,865030400,2410,2410,2410,2410,6235
20231010,143000,850004050,2395,2400,2400,2395,360
20231010,142900,849141825,2395,2395,2395,2395,0
20231010,142800,849141825,2395,2410,2410,2395,1003
20231010,142700,846738285,2395,2405,2405,2395,12
20231010,142600,846709445,2410,2410,2410,2410,981
20231010,142500,844345235,2410,2410,2410,2410,0
20231010,142400,844345235,2410,2400,2410,2400,4680
20231010,142300,833113225,2400,2410,2410,2400,625
20231010,142200,831612225,2400,2400,2400,2400,60
20231010,142100,831468225,2400,2400,2400,2400,20
20231010,142000,831420225,2410,2395,2410,2395,31
20231010,141900,831345845,2405,2410,2410,2405,5
20231010,141800,831333815,2400,2400,2400,2400,1991
20231010,141700,826555415,2390,2400,2400,2390,9045
20231010,141600,804869105,2400,2400,2400,2400,5040
20231010,141500,792773105,2405,2405,2405,2405,1
20231010,141400,792770700,2400,2415,2415,2400,13284
20231010,141300,760812635,2415,2425,2425,2415,1170
20231010,141200,757982905,2425,2425,2425,2425,1
20231010,141100,757980480,2420,2420,2420,2420,0
20231010,141000,757980480,2420,2420,2420,2420,0
20231010,140900,757980480,2420,2420,2420,2420,0
20231010,140800,757980480,2420,2420,2420,2420,644
20231010,140700,756422000,2430,2425,2430,2425,2049
20231010,140600,751453150,2430,2435,2435,2430,105
20231010,140500,751197975,2435,2435,2435,2435,0
20231010,140400,751197975,2435,2435,2435,2435,0
20231010,140300,751197975,2435,2435,2435,2435,10
20231010,140200,751173625,2435,2435,2435,2435,2
20231010,140100,751168755,2435,2435,2435,2435,6
20231010,140000,751154145,2440,2435,2440,2435,50
20231010,135900,751032180,2440,2435,2440,2435,200
20231010,135800,750544615,2425,2425,2425,2425,0
20231010,135700,750544615,2425,2425,2425,2425,0
20231010,135600,750544615,2425,2425,2425,2425,0
20231010,135500,750544615,2425,2425,2425,2425,0
20231010,135400,750544615,2425,2425,2425,2425,0
20231010,135300,750544615,2425,2425,2425,2425,100
20231010,135200,750302115,2425,2425,2425,2425,0
20231010,135100,750302115,2425,2425,2425,2425,0
20231010,135000,750302115,2425,2425,2425,2425,0
20231010,134900,750302115,2425,2425,2425,2425,10
20231010,134800,750277865,2425,2425,2425,2425,0
20231010,134700,750277865,2425,2425,2425,2420,2394
20231010,134600,744477415,2415,2415,2415,2415,0
20231010,134500,744477415,2415,2415,2415,2415,1835
20231010,134400,740045890,2415,2415,2415,2415,177
20231010,134300,739618435,2405,2405,2405,2405,0
20231010,134200,739618435,2405,2405,2405,2405,0
20231010,134100,739618435,2405,2425,2425,2405,201
20231010,134000,739134985,2405,2415,2415,2405,500
20231010,133900,737930030,2410,2410,2410,2410,0
20231010,133800,737930030,2410,2410,2410,2410,477
20231010,133700,736780460,2410,2415,2415,2410,3423
20231010,133600,728529790,2415,2430,2430,2415,5000
20231010,133500,716447830,2435,2440,2440,2435,50
20231010,133400,716325880,2440,2440,2440,2440,10
20231010,133300,716301480,2440,2450,2450,2440,40
20231010,133200,716203630,2455,2450,2455,2450,500
20231010,133100,714978510,2455,2455,2455,2455,0
20231010,133000,714978510,2455,2455,2455,2455,10
20231010,132900,714953960,2420,2420,2420,2420,0
20231010,132800,714953960,2420,2430,2430,2420,1000
20231010,132700,712529660,2430,2430,2430,2430,0
20231010,132600,712529660,2430,2430,2430,2430,250
20231010,132500,711922160,2425,2425,2425,2420,2292
20231010,132400,706369060,2425,2430,2430,2425,1971
20231010,132300,701584720,2430,2430,2430,2430,749
20231010,132200,699764650,2435,2435,2435,2435,145
20231010,132100,699411575,2435,2430,2435,2430,2755
20231010,132000,692710150,2430,2430,2430,2430,100
20231010,131900,692467150,2430,2430,2430,2430,9
20231010,131800,692445280,2430,2430,2430,2430,1001
20231010,131700,690012850,2430,2430,2430,2430,10
20231010,131600,689988550,2430,2430,2430,2430,0
20231010,131500,689988550,2430,2430,2430,2430,22
20231010,131400,689935090,2430,2435,2435,2430,120
20231010,131300,689642990,2435,2435,2435,2435,1001
20231010,131200,687205555,2425,2425,2435,2425,24
20231010,131100,687147325,2435,2435,2435,2435,0
20231010,131000,687147325,2435,2420,2435,2415,1016
20231010,130900,684691605,2435,2430,2435,2430,230
20231010,130800,684132385,2415,2415,2415,2415,400
20231010,130700,683166385,2410,2435,2435,2410,5001
20231010,130600,671087430,2435,2435,2435,2435,4
20231010,130500,671077690,2435,2435,2435,2435,5
20231010,130400,671065515,2430,2440,2440,2410,21315
20231010,130300,619373280,2440,2440,2440,2440,2
20231010,130200,619368400,2445,2445,2445,2445,1664
20231010,130100,615299920,2445,2450,2450,2445,47
20231010,130000,615184820,2450,2450,2450,2450,2981
20231010,125900,607881370,2460,2460,2460,2460,0
20231010,125800,607881370,2460,2460,2460,2460,375
20231010,125700,606958870,2465,2465,2465,2465,0
20231010,125600,606958870,2465,2455,2465,2455,3673
20231010,125500,597905435,2455,2455,2455,2455,0
20231010,125400,597905435,2455,2460,2460,2455,2165
20231010,125300,592590335,2460,2470,2470,2460,18775
20231010,125200,546236050,2475,2475,2475,2475,0
20231010,125100,546236050,2475,2475,2475,2475,22
20231010,125000,546181600,2475,2475,2475,2475,0
20231010,124900,546181600,2475,2475,2475,2475,1
20231010,124800,546179125,2475,2475,2475,2475,0
20231010,124700,546179125,2475,2475,2475,2475,0
20231010,124600,546179125,2475,2475,2475,2475,0
20231010,124500,546179125,2475,2475,2475,2475,0
20231010,124400,546179125,2475,2475,2475,2475,0
20231010,124300,546179125,2475,2475,2475,2475,49
20231010,124200,546057850,2475,2475,2475,2475,0
20231010,124100,546057850,2475,2470,2475,2470,11
20231010,124000,546030630,2475,2475,2475,2475,0
20231010,123900,546030630,2475,2475,2475,2475,170
20231010,123800,545609880,2475,2475,2475,2475,6
20231010,123700,545595030,2470,2470,2470,2470,300
20231010,123600,544854030,2470,2470,2470,2470,0
20231010,123500,544854030,2470,2475,2475,2470,109
20231010,123400,544584785,2475,2475,2475,2475,0
20231010,123300,544584785,2475,2475,2475,2475,1500
20231010,123200,540872285,2470,2470,2470,2470,115
20231010,123100,540588235,2470,2470,2470,2470,700
20231010,123000,538859235,2470,2470,2470,2470,0
20231010,122900,538859235,2470,2470,2470,2470,311
20231010,122800,538091065,2470,2470,2470,2470,0
20231010,122700,538091065,2470,2470,2470,2470,2620
20231010,122600,531619665,2475,2475,2475,2475,2033
20231010,122500,526587990,2475,2475,2475,2475,0
20231010,122400,526587990,2475,2475,2475,2475,0
20231010,122300,526587990,2475,2475,2475,2475,43
20231010,122200,526481565,2475,2475,2475,2475,176
20231010,122100,526045965,2475,2475,2475,2475,1002
20231010,122000,523566015,2475,2475,2475,2475,1
20231010,121900,523563540,2480,2480,2480,2480,10
20231010,121800,523538740,2480,2480,2480,2480,0
20231010,121700,523538740,2480,2480,2480,2480,0
20231010,121600,523538740,2480,2480,2480,2480,84
20231010,121500,523330420,2480,2485,2485,2480,1775
20231010,121400,518922050,2485,2485,2485,2485,0
20231010,121300,518922050,2485,2485,2485,2485,0
20231010,121200,518922050,2485,2485,2485,2485,0
20231010,121100,518922050,2485,2485,2485,2485,796
20231010,121000,516943990,2485,2480,2485,2480,530
20231010,120900,515626950,2480,2480,2480,2480,1319
20231010,120800,512355830,2480,2480,2480,2480,100
20231010,120700,512107830,2475,2475,2475,2475,0
20231010,120600,512107830,2475,2475,2475,2475,2766
20231010,120500,505261980,2475,2475,2475,2475,453
20231010,120400,504140805,2475,2475,2475,2475,0
20231010,120300,504140805,2475,2475,2475,2475,25
20231010,120200,504078930,2475,2475,2475,2475,107
20231010,120100,503814105,2475,2475,2475,2475,500
20231010,120000,502576605,2475,2475,2475,2475,0
20231010,115900,502576605,2475,2475,2475,2475,7
20231010,115800,502559280,2470,2470,2470,2470,0
20231010,115700,502559280,2470,2470,2470,2470,0
20231010,115600,502559280,2470,2470,2470,2470,919
20231010,115500,500289350,2470,2470,2470,2470,0
20231010,115400,500289350,2470,2470,2470,2470,0
20231010,115300,500289350,2470,2470,2470,2470,100
20231010,115200,500042350,2470,2470,2470,2470,0
20231010,115100,500042350,2470,2470,2470,2470,0
20231010,115000,500042350,2470,2470,2470,2470,1
20231010,114900,500039880,2470,2470,2470,2470,148
20231010,114800,499674320,2475,2475,2475,2475,202
20231010,114700,499174370,2475,2475,2475,2475,200
20231010,114600,498679370,2475,2475,2475,2475,0
20231010,114500,498679370,2475,2475,2475,2475,0
20231010,114400,498679370,2475,2475,2475,2475,0
20231010,114300,498679370,2475,2475,2475,2475,50
20231010,114200,498555620,2470,2470,2470,2470,881
20231010,114100,496379550,2470,2470,2470,2470,129
20231010,114000,496060920,2465,2465,2465,2465,0
20231010,113900,496060920,2465,2465,2465,2465,1
20231010,113800,496058455,2465,2465,2465,2465,109
20231010,113700,495789770,2485,2485,2485,2485,500
20231010,113600,494547270,2465,2465,2465,2465,1
20231010,113500,494544805,2465,2465,2465,2465,650
20231010,113400,492942555,2465,2465,2465,2465,150
20231010,113300,492572805,2465,2465,2465,2465,0
20231010,113200,492572805,2465,2470,2470,2465,2600
20231010,113100,486160495,2470,2470,2470,2470,0
20231010,113000,486160495,2470,2475,2480,2470,7508
20231010,112900,467603185,2475,2475,2475,2475,10
20231010,112800,467578435,2475,2480,2480,2475,780
20231010,112700,465646895,2485,2485,2485,2485,1678
20231010,112600,461477065,2490,2490,2490,2490,0
20231010,112500,461477065,2490,2490,2490,2490,3689
20231010,112400,452291455,2490,2490,2490,2490,100
20231010,112300,452042455,2495,2495,2495,2495,10
20231010,112200,452017505,2495,2495,2495,2495,212
20231010,112100,451488565,2495,2495,2495,2495,350
20231010,112000,450615315,2495,2495,2495,2495,1
20231010,111900,450612820,2495,2495,2495,2495,0
20231010,111800,450612820,2495,2495,2495,2495,0
20231010,111700,450612820,2495,2500,2500,2495,1689
20231010,111600,446398690,2495,2495,2495,2495,0
20231010,111500,446398690,2495,2495,2495,2495,0
20231010,111400,446398690,2495,2500,2500,2495,210
20231010,111300,445873965,2500,2505,2505,2500,3542
20231010,111200,437018950,2505,2505,2505,2505,0
20231010,111100,437018950,2505,2505,2505,2505,0
20231010,111000,437018950,2505,2505,2505,2505,0
20231010,110900,437018950,2505,2505,2505,2505,300
20231010,110800,436267450,2505,2505,2505,2505,0
20231010,110700,436267450,2505,2505,2505,2505,0
20231010,110600,436267450,2505,2505,2505,2505,0
20231010,110500,436267450,2505,2505,2505,2505,35
20231010,110400,436179775,2505,2505,2505,2505,0
20231010,110300,436179775,2505,2505,2505,2505,1104
20231010,110200,433414255,2505,2505,2505,2505,1433
20231010,110100,429824590,2505,2505,2505,2505,0
20231010,110000,429824590,2505,2505,2505,2505,0
20231010,105900,429824590,2505,2510,2510,2505,500
20231010,105800,428572030,2505,2505,2505,2505,0
20231010,105700,428572030,2505,2505,2505,2505,0
20231010,105600,428572030,2505,2505,2505,2505,0
20231010,105500,428572030,2505,2515,2515,2505,135
20231010,105400,428232515,2515,2515,2515,2515,0
20231010,105300,428232515,2515,2515,2515,2515,900
20231010,105200,425969015,2505,2505,2505,2505,1
20231010,105100,425966510,2515,2515,2515,2515,100
20231010,105000,425715010,2505,2505,2505,2505,0
20231010,104900,425715010,2505,2505,2505,2505,500
20231010,104800,424462510,2500,2500,2500,2500,0
20231010,104700,424462510,2500,2500,2500,2500,3
20231010,104600,424455010,2500,2500,2500,2500,3600
20231010,104500,415455010,2500,2500,2500,2500,36
20231010,104400,415365010,2500,2500,2510,2500,1201
20231010,104300,412361500,2510,2515,2515,2500,3193
20231010,104200,404350910,2520,2520,2520,2520,0
20231010,104100,404350910,2520,2520,2520,2520,974
20231010,104000,401896430,2525,2530,2530,2525,6079
20231010,103900,386546950,2530,2530,2530,2530,223
20231010,103800,385982760,2530,2530,2530,2530,1000
20231010,103700,383452760,2535,2535,2535,2535,0
20231010,103600,383452760,2535,2535,2535,2535,1
20231010,103500,383450225,2535,2535,2540,2535,60
20231010,103400,383297860,2545,2545,2545,2545,41
20231010,103300,383193515,2535,2535,2540,2535,9283
20231010,103200,359657730,2535,2530,2535,2530,30
20231010,103100,359581730,2530,2530,2530,2530,411
20231010,103000,358541900,2530,2530,2530,2530,5
20231010,102900,358529250,2535,2535,2535,2535,101
20231010,102800,358273215,2530,2530,2530,2530,2083
20231010,102700,353003225,2530,2530,2530,2530,200
20231010,102600,352497225,2535,2535,2535,2535,3
20231010,102500,352489620,2535,2535,2535,2535,10
20231010,102400,352464270,2535,2535,2535,2535,44
20231010,102300,352352730,2525,2530,2530,2525,3000
20231010,102200,344772730,2535,2535,2535,2535,1
20231010,102100,344770195,2535,2535,2535,2535,0
20231010,102000,344770195,2535,2525,2535,2525,1064
20231010,101900,342076120,2530,2530,2530,2530,250
20231010,101800,341443620,2530,2530,2530,2530,0
20231010,101700,341443620,2530,2530,2530,2530,12
20231010,101600,341413260,2530,2530,2530,2530,1237
20231010,101500,338283650,2530,2530,2530,2530,0
20231010,101400,338283650,2530,2530,2530,2530,1
20231010,101300,338281120,2530,2530,2530,2530,695
20231010,101200,336522770,2530,2535,2535,2530,542
20231010,101100,335148950,2535,2550,2550,2535,3020
20231010,101000,327448250,2550,2550,2550,2550,0
20231010,100900,327448250,2550,2550,2550,2550,1001
20231010,100800,324895700,2550,2550,2550,2550,1777
20231010,100700,320364350,2545,2530,2545,2530,9501
20231010,100600,296232120,2535,2535,2535,2535,0
20231010,100500,296232120,2535,2535,2535,2535,0
20231010,100400,296232120,2535,2535,2535,2535,0
20231010,100300,296232120,2535,2525,2535,2525,1511
20231010,100200,292408835,2525,2525,2525,2525,2000
20231010,100100,287358835,2525,2525,2525,2525,2020
20231010,100000,282258335,2525,2535,2535,2525,11
20231010,095900,282230550,2525,2525,2525,2525,100
20231010,095800,281978050,2525,2530,2530,2525,300
20231010,095700,281220050,2530,2525,2535,2525,1509
20231010,095600,277406690,2530,2530,2530,2530,231
20231010,095500,276822260,2530,2530,2530,2530,500
20231010,095400,275557260,2535,2540,2540,2535,5273
20231010,095300,262170190,2540,2540,2540,2540,713
20231010,095200,260359170,2540,2550,2550,2540,1681
20231010,095100,256077580,2550,2540,2550,2540,506
20231010,095000,254787300,2550,2550,2550,2540,663
20231010,094900,253096660,2550,2545,2550,2545,3341
20231010,094800,244586395,2545,2540,2545,2540,5442
20231010,094700,230738005,2545,2545,2545,2545,390
20231010,094600,229745455,2535,2545,2545,2535,191
20231010,094500,229259570,2545,2535,2545,2535,6000
20231010,094400,214029550,2535,2525,2535,2525,2512
20231010,094300,207661760,2525,2535,2535,2525,1576
20231010,094200,203673650,2535,2540,2540,2535,1971
20231010,094100,198671150,2540,2545,2545,2540,1329
20231010,094000,195292795,2545,2540,2545,2540,5467
20231010,093900,181401280,2535,2530,2535,2530,1703
20231010,093800,177084540,2530,2525,2530,2525,803
20231010,093700,175053445,2525,2525,2525,2515,4266
20231010,093600,164281805,2525,2525,2525,2510,402
20231010,093500,163271240,2510,2525,2525,2510,1555
20231010,093400,159368175,2525,2525,2525,2525,307
20231010,093300,158593000,2525,2515,2525,2510,1123
20231010,093200,155771675,2515,2520,2525,2515,2319
20231010,093100,149928450,2520,2510,2520,2505,3041
20231010,093000,142288810,2505,2505,2505,2505,470
20231010,092900,141111460,2505,2505,2505,2505,5
20231010,092800,141098935,2505,2500,2505,2500,2350
20231010,092700,135223910,2495,2490,2495,2485,2390
20231010,092600,129267970,2485,2485,2485,2485,867
20231010,092500,127113475,2470,2470,2470,2470,0
20231010,092400,127113475,2470,2470,2485,2470,5634
20231010,092300,113181525,2455,2455,2455,2455,0
20231010,092200,113181525,2455,2470,2470,2455,1561
20231010,092100,109347370,2480,2480,2480,2480,149
20231010,092000,108977850,2480,2480,2480,2480,0
20231010,091900,108977850,2480,2470,2480,2470,59
20231010,091800,108832030,2470,2460,2470,2460,401
20231010,091700,107841570,2460,2460,2460,2460,50
20231010,091600,107718570,2455,2465,2465,2455,1629
20231010,091500,103710240,2460,2460,2460,2460,4999
20231010,091400,91412700,2460,2460,2460,2460,400
20231010,091300,90428700,2480,2485,2485,2480,30
20231010,091200,90354255,2480,2480,2480,2480,1032
20231010,091100,87794895,2485,2480,2485,2480,1046
20231010,091000,85200770,2475,2465,2475,2460,1730
20231010,090900,80938330,2470,2460,2470,2460,4415
20231010,090800,70033540,2460,2470,2475,2460,4186
20231010,090700,59698180,2470,2460,2475,2460,792
20231010,090600,57743675,2455,2465,2465,2450,1598
20231010,090500,53827065,2470,2470,2470,2470,0
20231010,090400,53827065,2470,2450,2470,2445,372
20231010,090300,52909465,2470,2485,2485,2445,7302
20231010,090200,34866935,2485,2480,2485,2475,4144
20231010,090100,24590810,2480,2480,2480,2475,1579
20231010,090000,20675490,2430,2455,2460,2430,7939