stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,201500,4121077380,2270,2270,2270,2270,15481
20231024,201400,4121077380,2270,2270,2270,2270,0
20231024,201300,4121077380,2270,2270,2270,2270,0
20231024,201200,4121077380,2270,2270,2270,2270,0
20231024,201100,4121077380,2270,2270,2270,2270,0
20231024,201000,4121077380,2270,2270,2270,2270,0
20231024,200900,4121077380,2270,2270,2270,2270,0
20231024,200800,4121077380,2270,2270,2270,2270,0
20231024,200700,4121077380,2270,2270,2270,2270,0
20231024,200600,4121077380,2270,2270,2270,2270,0
20231024,200500,4121077380,2270,2270,2270,2270,0
20231024,200400,4121077380,2270,2270,2270,2270,0
20231024,200300,4121077380,2270,2270,2270,2270,0
20231024,200200,4121077380,2270,2270,2270,2270,0
20231024,200100,4121077380,2270,2270,2270,2270,0
20231024,200000,4121077380,2270,2270,2270,2270,0
20231024,195900,4121077380,2270,2270,2270,2270,0
20231024,195800,4121077380,2270,2270,2270,2270,0
20231024,195700,4121077380,2270,2270,2270,2270,0
20231024,195600,4121077380,2270,2270,2270,2270,0
20231024,195500,4121077380,2270,2270,2270,2270,0
20231024,195400,4121077380,2270,2270,2270,2270,0
20231024,195300,4121077380,2270,2270,2270,2270,0
20231024,195200,4121077380,2270,2270,2270,2270,0
20231024,195100,4121077380,2270,2270,2270,2270,0
20231024,195000,4121077380,2270,2270,2270,2270,0
20231024,194900,4121077380,2270,2270,2270,2270,0
20231024,194800,4121077380,2270,2270,2270,2270,0
20231024,194700,4121077380,2270,2270,2270,2270,0
20231024,194600,4121077380,2270,2270,2270,2270,0
20231024,194500,4121077380,2270,2270,2270,2270,15481
20231024,194400,4121077380,2270,2270,2270,2270,0
20231024,194300,4121077380,2270,2270,2270,2270,0
20231024,194200,4121077380,2270,2270,2270,2270,0
20231024,194100,4121077380,2270,2270,2270,2270,0
20231024,194000,4121077380,2270,2270,2270,2270,0
20231024,193900,4121077380,2270,2270,2270,2270,0
20231024,193800,4121077380,2270,2270,2270,2270,0
20231024,193700,4121077380,2270,2270,2270,2270,0
20231024,193600,4121077380,2270,2270,2270,2270,0
20231024,193500,4121077380,2270,2270,2270,2270,0
20231024,193400,4121077380,2270,2270,2270,2270,0
20231024,193300,4121077380,2270,2270,2270,2270,0
20231024,193200,4121077380,2270,2270,2270,2270,0
20231024,193100,4121077380,2270,2270,2270,2270,0
20231024,193000,4121077380,2270,2270,2270,2270,0
20231024,192900,4121077380,2270,2270,2270,2270,0
20231024,192800,4121077380,2270,2270,2270,2270,0
20231024,192700,4121077380,2270,2270,2270,2270,0
20231024,192600,4121077380,2270,2270,2270,2270,0
20231024,192500,4121077380,2270,2270,2270,2270,0
20231024,192400,4121077380,2270,2270,2270,2270,0
20231024,192300,4121077380,2270,2270,2270,2270,0
20231024,192200,4121077380,2270,2270,2270,2270,0
20231024,192100,4121077380,2270,2270,2270,2270,0
20231024,192000,4121077380,2270,2270,2270,2270,0
20231024,191900,4121077380,2270,2270,2270,2270,0
20231024,191800,4121077380,2270,2270,2270,2270,0
20231024,191700,4121077380,2270,2270,2270,2270,0
20231024,191600,4121077380,2270,2270,2270,2270,0
20231024,191500,4121077380,2270,2270,2270,2270,15481
20231024,191400,4121077380,2270,2270,2270,2270,0
20231024,191300,4121077380,2270,2270,2270,2270,0
20231024,191200,4121077380,2270,2270,2270,2270,0
20231024,191100,4121077380,2270,2270,2270,2270,0
20231024,191000,4121077380,2270,2270,2270,2270,0
20231024,190900,4121077380,2270,2270,2270,2270,0
20231024,190800,4121077380,2270,2270,2270,2270,0
20231024,190700,4121077380,2270,2270,2270,2270,0
20231024,190600,4121077380,2270,2270,2270,2270,0
20231024,190500,4121077380,2270,2270,2270,2270,0
20231024,190400,4121077380,2270,2270,2270,2270,0
20231024,190300,4121077380,2270,2270,2270,2270,0
20231024,190200,4121077380,2270,2270,2270,2270,0
20231024,190100,4121077380,2270,2270,2270,2270,0
20231024,190000,4121077380,2270,2270,2270,2270,0
20231024,185900,4121077380,2270,2270,2270,2270,0
20231024,185800,4121077380,2270,2270,2270,2270,0
20231024,185700,4121077380,2270,2270,2270,2270,0
20231024,185600,4121077380,2270,2270,2270,2270,0
20231024,185500,4121077380,2270,2270,2270,2270,0
20231024,185400,4121077380,2270,2270,2270,2270,0
20231024,185300,4121077380,2270,2270,2270,2270,0
20231024,185200,4121077380,2270,2270,2270,2270,0
20231024,185100,4121077380,2270,2270,2270,2270,0
20231024,185000,4121077380,2270,2270,2270,2270,0
20231024,184900,4121077380,2270,2270,2270,2270,0
20231024,184800,4121077380,2270,2270,2270,2270,0
20231024,184700,4121077380,2270,2270,2270,2270,0
20231024,184600,4121077380,2270,2270,2270,2270,0
20231024,184500,4121077380,2270,2270,2270,2270,15481
20231024,184400,4121077380,2270,2270,2270,2270,0
20231024,184300,4121077380,2270,2270,2270,2270,0
20231024,184200,4121077380,2270,2270,2270,2270,0
20231024,184100,4121077380,2270,2270,2270,2270,0
20231024,184000,4121077380,2270,2270,2270,2270,0
20231024,183900,4121077380,2270,2270,2270,2270,0
20231024,183800,4121077380,2270,2270,2270,2270,0
20231024,183700,4121077380,2270,2270,2270,2270,0
20231024,183600,4121077380,2270,2270,2270,2270,0
20231024,183500,4121077380,2270,2270,2270,2270,0
20231024,183400,4121077380,2270,2270,2270,2270,0
20231024,183300,4121077380,2270,2270,2270,2270,0
20231024,183200,4121077380,2270,2270,2270,2270,0
20231024,183100,4121077380,2270,2270,2270,2270,0
20231024,183000,4121077380,2270,2270,2270,2270,0
20231024,182900,4121077380,2270,2270,2270,2270,0
20231024,182800,4121077380,2270,2270,2270,2270,0
20231024,182700,4121077380,2270,2270,2270,2270,0
20231024,182600,4121077380,2270,2270,2270,2270,0
20231024,182500,4121077380,2270,2270,2270,2270,0
20231024,182400,4121077380,2270,2270,2270,2270,0
20231024,182300,4121077380,2270,2270,2270,2270,0
20231024,182200,4121077380,2270,2270,2270,2270,0
20231024,182100,4121077380,2270,2270,2270,2270,0
20231024,182000,4121077380,2270,2270,2270,2270,0
20231024,181900,4121077380,2270,2270,2270,2270,0
20231024,181800,4121077380,2270,2270,2270,2270,0
20231024,181700,4121077380,2270,2270,2270,2270,0
20231024,181600,4121077380,2270,2270,2270,2270,0
20231024,181500,4121077380,2270,2270,2270,2270,15481
20231024,181400,4121077380,2270,2270,2270,2270,0
20231024,181300,4121077380,2270,2270,2270,2270,0
20231024,181200,4121077380,2270,2270,2270,2270,0
20231024,181100,4121077380,2270,2270,2270,2270,0
20231024,181000,4121077380,2270,2270,2270,2270,0
20231024,180900,4121077380,2270,2270,2270,2270,0
20231024,180800,4121077380,2270,2270,2270,2270,0
20231024,180700,4121077380,2270,2270,2270,2270,0
20231024,180600,4121077380,2270,2270,2270,2270,0
20231024,180500,4121077380,2270,2270,2270,2270,0
20231024,180400,4121077380,2270,2270,2270,2270,0
20231024,180300,4121077380,2270,2270,2270,2270,0
20231024,180200,4121077380,2270,2270,2270,2270,0
20231024,180100,4121077380,2270,2270,2270,2270,0
20231024,180000,4121077380,2270,2270,2270,2270,0
20231024,175900,4121077380,2270,2270,2270,2270,0
20231024,175800,4121077380,2270,2270,2270,2270,0
20231024,175700,4121077380,2270,2270,2270,2270,0
20231024,175600,4121077380,2270,2270,2270,2270,0
20231024,175500,4121077380,2270,2270,2270,2270,0
20231024,175400,4121077380,2270,2270,2270,2270,0
20231024,175300,4121077380,2270,2270,2270,2270,0
20231024,175200,4121077380,2270,2270,2270,2270,0
20231024,175100,4121077380,2270,2270,2270,2270,0
20231024,175000,4121077380,2270,2270,2270,2270,0
20231024,174900,4121077380,2270,2270,2270,2270,0
20231024,174800,4121077380,2270,2270,2270,2270,0
20231024,174700,4121077380,2270,2270,2270,2270,0
20231024,174600,4121077380,2270,2270,2270,2270,0
20231024,174500,4121077380,2270,2270,2270,2270,15481
20231024,174400,4121077380,2270,2270,2270,2270,0
20231024,174300,4121077380,2270,2270,2270,2270,0
20231024,174200,4121077380,2270,2270,2270,2270,0
20231024,174100,4121077380,2270,2270,2270,2270,0
20231024,174000,4121077380,2270,2270,2270,2270,0
20231024,173900,4121077380,2270,2270,2270,2270,0
20231024,173800,4121077380,2270,2270,2270,2270,0
20231024,173700,4121077380,2270,2270,2270,2270,0
20231024,173600,4121077380,2270,2270,2270,2270,0
20231024,173500,4121077380,2270,2270,2270,2270,0
20231024,173400,4121077380,2270,2270,2270,2270,0
20231024,173300,4121077380,2270,2270,2270,2270,0
20231024,173200,4121077380,2270,2270,2270,2270,0
20231024,173100,4121077380,2270,2270,2270,2270,0
20231024,173000,4121077380,2270,2270,2270,2270,0
20231024,172900,4121077380,2270,2270,2270,2270,0
20231024,172800,4121077380,2270,2270,2270,2270,0
20231024,172700,4121077380,2270,2270,2270,2270,0
20231024,172600,4121077380,2270,2270,2270,2270,0
20231024,172500,4121077380,2270,2270,2270,2270,0
20231024,172400,4121077380,2270,2270,2270,2270,0
20231024,172300,4121077380,2270,2270,2270,2270,0
20231024,172200,4121077380,2270,2270,2270,2270,0
20231024,172100,4121077380,2270,2270,2270,2270,0
20231024,172000,4121077380,2270,2270,2270,2270,0
20231024,171900,4121077380,2270,2270,2270,2270,0
20231024,171800,4121077380,2270,2270,2270,2270,0
20231024,171700,4121077380,2270,2270,2270,2270,0
20231024,171600,4121077380,2270,2270,2270,2270,0
20231024,171500,4121077380,2270,2270,2270,2270,15481
20231024,171400,4121077380,2270,2270,2270,2270,0
20231024,171300,4121077380,2270,2270,2270,2270,0
20231024,171200,4121077380,2270,2270,2270,2270,0
20231024,171100,4121077380,2270,2270,2270,2270,0
20231024,171000,4121077380,2270,2270,2270,2270,0
20231024,170900,4121077380,2270,2270,2270,2270,0
20231024,170800,4121077380,2270,2270,2270,2270,0
20231024,170700,4121077380,2270,2270,2270,2270,0
20231024,170600,4121077380,2270,2270,2270,2270,0
20231024,170500,4121077380,2270,2270,2270,2270,0
20231024,170400,4121077380,2270,2270,2270,2270,0
20231024,170300,4121077380,2270,2270,2270,2270,0
20231024,170200,4121077380,2270,2270,2270,2270,0
20231024,170100,4121077380,2270,2270,2270,2270,0
20231024,170000,4121077380,2270,2270,2270,2270,0
20231024,165900,4121077380,2270,2270,2270,2270,0
20231024,165800,4121077380,2270,2270,2270,2270,0
20231024,165700,4121077380,2270,2270,2270,2270,0
20231024,165600,4121077380,2270,2270,2270,2270,0
20231024,165500,4121077380,2270,2270,2270,2270,0
20231024,165400,4121077380,2270,2270,2270,2270,0
20231024,165300,4121077380,2270,2270,2270,2270,0
20231024,165200,4121077380,2270,2270,2270,2270,0
20231024,165100,4121077380,2270,2270,2270,2270,0
20231024,165000,4121077380,2270,2270,2270,2270,0
20231024,164900,4121077380,2270,2270,2270,2270,0
20231024,164800,4121077380,2270,2270,2270,2270,0
20231024,164700,4121077380,2270,2270,2270,2270,0
20231024,164600,4121077380,2270,2270,2270,2270,0
20231024,164500,4121077380,2270,2270,2270,2270,15481
20231024,164400,4121077380,2270,2270,2270,2270,0
20231024,164300,4121077380,2270,2270,2270,2270,0
20231024,164200,4121077380,2270,2270,2270,2270,0
20231024,164100,4121077380,2270,2270,2270,2270,0
20231024,164000,4121077380,2270,2270,2270,2270,0
20231024,163900,4121077380,2270,2270,2270,2270,0
20231024,163800,4121077380,2270,2270,2270,2270,0
20231024,163700,4121077380,2270,2270,2270,2270,0
20231024,163600,4121077380,2270,2270,2270,2270,0
20231024,163500,4121077380,2270,2270,2270,2270,0
20231024,163400,4121077380,2270,2270,2270,2270,0
20231024,163300,4121077380,2270,2270,2270,2270,0
20231024,163200,4121077380,2270,2270,2270,2270,0
20231024,163100,4121077380,2270,2270,2270,2270,0
20231024,163000,4121077380,2270,2270,2270,2270,0
20231024,162900,4121077380,2270,2270,2270,2270,0
20231024,162800,4121077380,2270,2270,2270,2270,0
20231024,162700,4121077380,2270,2270,2270,2270,0
20231024,162600,4121077380,2270,2270,2270,2270,0
20231024,162500,4121077380,2270,2270,2270,2270,0
20231024,162400,4121077380,2270,2270,2270,2270,0
20231024,162300,4121077380,2270,2270,2270,2270,0
20231024,162200,4121077380,2270,2270,2270,2270,0
20231024,162100,4121077380,2270,2270,2270,2270,0
20231024,162000,4121077380,2270,2270,2270,2270,0
20231024,161900,4121077380,2270,2270,2270,2270,0
20231024,161800,4121077380,2270,2270,2270,2270,0
20231024,161700,4121077380,2270,2270,2270,2270,0
20231024,161600,4121077380,2270,2270,2270,2270,0
20231024,161500,4121077380,2270,2270,2270,2270,15481
20231024,161400,4121077380,2270,2270,2270,2270,0
20231024,161300,4121077380,2270,2270,2270,2270,0
20231024,161200,4121077380,2270,2270,2270,2270,0
20231024,161100,4121077380,2270,2270,2270,2270,0
20231024,161000,4121077380,2270,2270,2270,2270,0
20231024,160900,4121077380,2270,2270,2270,2270,0
20231024,160800,4121077380,2270,2270,2270,2270,0
20231024,160700,4121077380,2270,2270,2270,2270,0
20231024,160600,4121077380,2270,2270,2270,2270,0
20231024,160500,4121077380,2270,2270,2270,2270,0
20231024,160400,4121077380,2270,2270,2270,2270,0
20231024,160300,4121077380,2270,2270,2270,2270,0
20231024,160200,4121077380,2270,2270,2270,2270,0
20231024,160100,4121077380,2270,2270,2270,2270,0
20231024,160000,4121077380,2270,2270,2270,2270,0
20231024,155900,4121077380,2270,2270,2270,2270,0
20231024,155800,4121077380,2270,2270,2270,2270,0
20231024,155700,4121077380,2270,2270,2270,2270,0
20231024,155600,4121077380,2270,2270,2270,2270,0
20231024,155500,4121077380,2270,2270,2270,2270,0
20231024,155400,4121077380,2270,2270,2270,2270,0
20231024,155300,4121077380,2270,2270,2270,2270,0
20231024,155200,4121077380,2270,2270,2270,2270,0
20231024,155100,4121077380,2270,2270,2270,2270,0
20231024,155000,4121077380,2270,2270,2270,2270,0
20231024,154900,4121077380,2270,2270,2270,2270,0
20231024,154800,4121077380,2270,2270,2270,2270,0
20231024,154700,4121077380,2270,2270,2270,2270,0
20231024,154600,4121077380,2270,2270,2270,2270,0
20231024,154500,4121077380,2270,2270,2270,2270,15481
20231024,154400,4121077380,2270,2270,2270,2270,0
20231024,154300,4121077380,2270,2270,2270,2270,0
20231024,154200,4121077380,2270,2270,2270,2270,0
20231024,154100,4121077380,2270,2270,2270,2270,0
20231024,154000,4121077380,2270,2270,2270,2270,0
20231024,153900,4121077380,2270,2270,2270,2270,0
20231024,153800,4121077380,2270,2270,2270,2270,0
20231024,153700,4121077380,2270,2270,2270,2270,0
20231024,153600,4121077380,2270,2270,2270,2270,0
20231024,153500,4121077380,2270,2270,2270,2270,0
20231024,153400,4121077380,2270,2270,2270,2270,0
20231024,153300,4121077380,2270,2270,2270,2270,0
20231024,153200,4121077380,2270,2270,2270,2270,0
20231024,153100,4121077380,2270,2270,2270,2270,0
20231024,153000,4121077380,2270,2270,2270,2270,15481
20231024,152900,4085935510,2280,2280,2280,2280,0
20231024,152800,4085935510,2280,2280,2280,2280,0
20231024,152700,4085935510,2280,2280,2280,2280,0
20231024,152600,4085935510,2280,2280,2280,2280,0
20231024,152500,4085935510,2280,2280,2280,2280,0
20231024,152400,4085935510,2280,2280,2280,2280,0
20231024,152300,4085935510,2280,2280,2280,2280,0
20231024,152200,4085935510,2280,2280,2280,2280,0
20231024,152100,4085935510,2280,2280,2280,2280,0
20231024,152000,4085935510,2280,2280,2280,2280,0
20231024,151900,4085935510,2280,2285,2285,2280,1418
20231024,151800,4082695650,2285,2295,2295,2285,253
20231024,151700,4082116145,2295,2285,2295,2280,3001
20231024,151600,4075263530,2285,2285,2285,2285,956
20231024,151500,4073079070,2295,2295,2295,2295,1
20231024,151400,4073076775,2290,2290,2290,2290,4000
20231024,151300,4063916775,2290,2290,2290,2290,965
20231024,151200,4061706925,2295,2280,2295,2280,256
20231024,151100,4061120780,2280,2290,2290,2280,355
20231024,151000,4060310330,2280,2290,2290,2280,8127
20231024,150900,4041762345,2290,2290,2290,2290,473
20231024,150800,4040679175,2290,2290,2290,2290,2474
20231024,150700,4035013715,2290,2290,2290,2290,451
20231024,150600,4033980925,2290,2290,2290,2290,2834
20231024,150500,4027491065,2290,2290,2290,2290,53
20231024,150400,4027369695,2290,2290,2290,2290,61
20231024,150300,4027230005,2295,2290,2295,2290,1501
20231024,150200,4023785215,2290,2290,2290,2290,2648
20231024,150100,4017721295,2285,2285,2285,2285,0
20231024,150000,4017721295,2285,2290,2290,2285,10497
20231024,145900,3993703845,2295,2295,2295,2290,3325
20231024,145800,3986074095,2295,2300,2300,2295,5702
20231024,145700,3972987005,2295,2300,2300,2295,2786
20231024,145600,3966581565,2305,2315,2315,2305,109
20231024,145500,3966330270,2305,2305,2305,2305,197
20231024,145400,3965876185,2300,2305,2305,2300,790
20231024,145300,3964058685,2305,2300,2305,2295,2751
20231024,145200,3957735405,2300,2300,2300,2300,222
20231024,145100,3957224805,2300,2305,2305,2300,1573
20231024,145000,3953601605,2310,2310,2310,2310,49
20231024,144900,3953488415,2320,2320,2320,2310,547
20231024,144800,3952219385,2320,2320,2320,2320,0
20231024,144700,3952219385,2320,2320,2320,2320,80
20231024,144600,3952033785,2320,2320,2320,2315,24
20231024,144500,3951978215,2305,2310,2310,2305,2364
20231024,144400,3946523485,2320,2320,2320,2320,500
20231024,144300,3945363485,2320,2320,2320,2310,152
20231024,144200,3945011345,2320,2305,2320,2305,837
20231024,144100,3943069925,2305,2310,2320,2305,1340
20231024,144000,3939965625,2305,2310,2310,2305,240
20231024,143900,3939412325,2305,2305,2305,2305,0
20231024,143800,3939412325,2305,2320,2320,2305,296
20231024,143700,3938726805,2305,2320,2320,2305,5
20231024,143600,3938715265,2300,2300,2300,2300,62
20231024,143500,3938572665,2300,2305,2305,2300,3100
20231024,143400,3931440820,2320,2305,2320,2300,1070
20231024,143300,3928959520,2300,2305,2325,2295,18029
20231024,143200,3887245990,2305,2300,2305,2300,1225
20231024,143100,3884422370,2295,2295,2295,2290,3213
20231024,143000,3877049565,2295,2290,2295,2290,990
20231024,142900,3874778700,2295,2285,2295,2285,136
20231024,142800,3874467790,2290,2300,2310,2290,955
20231024,142700,3872276550,2295,2310,2310,2295,294
20231024,142600,3871599640,2305,2300,2305,2300,571
20231024,142500,3870285935,2295,2295,2295,2295,105
20231024,142400,3870044960,2295,2325,2325,2295,7130
20231024,142300,3853667740,2325,2280,2325,2280,7491
20231024,142200,3836405360,2295,2290,2295,2290,845
20231024,142100,3834470305,2285,2285,2285,2265,1871
20231024,142000,3830203610,2285,2260,2285,2260,11309
20231024,141900,3804540245,2255,2255,2255,2255,150
20231024,141800,3804201995,2255,2250,2255,2250,4008
20231024,141700,3795172155,2255,2255,2255,2255,793
20231024,141600,3793383940,2255,2255,2255,2255,809
20231024,141500,3791559645,2255,2255,2255,2255,400
20231024,141400,3790657645,2255,2255,2255,2255,500
20231024,141300,3789530145,2255,2250,2255,2250,171
20231024,141200,3789145285,2250,2240,2250,2240,2167
20231024,141100,3784290680,2240,2240,2240,2240,0
20231024,141000,3784290680,2240,2240,2245,2240,1766
20231024,140900,3780334610,2240,2245,2250,2240,9620
20231024,140800,3758737170,2250,2260,2260,2250,3105
20231024,140700,3751740920,2260,2255,2265,2255,1393
20231024,140600,3748588930,2265,2260,2265,2260,24
20231024,140500,3748534580,2260,2255,2260,2255,4392
20231024,140400,3738613535,2250,2235,2250,2230,3203
20231024,140300,3731455510,2250,2255,2260,2250,597
20231024,140200,3730106930,2255,2245,2255,2230,2294
20231024,140100,3724966180,2245,2240,2245,2200,16329
20231024,140000,3688762435,2245,2240,2250,2195,28470
20231024,135900,3625745935,2255,2300,2300,2225,25200
20231024,135800,3568551860,2305,2305,2305,2305,0
20231024,135700,3568551860,2305,2305,2305,2305,0
20231024,135600,3568551860,2305,2240,2305,2230,43314
20231024,135500,3469916410,2230,2230,2230,2220,5130
20231024,135400,3458476710,2220,2205,2220,2205,3364
20231024,135300,3451029285,2205,2180,2205,2175,14855
20231024,135200,3418431775,2175,2175,2175,2175,910
20231024,135100,3416452525,2170,2170,2170,2170,300
20231024,135000,3415801525,2170,2170,2175,2170,2635
20231024,134900,3410083465,2175,2160,2175,2160,3818
20231024,134800,3401797605,2170,2160,2170,2160,8520
20231024,134700,3383341570,2165,2165,2165,2165,0
20231024,134600,3383341570,2165,2165,2165,2165,60
20231024,134500,3383211670,2140,2160,2160,2140,3216
20231024,134400,3376325010,2160,2140,2165,2140,7093
20231024,134300,3361018945,2155,2155,2155,2155,1
20231024,134200,3361016790,2140,2150,2150,2140,1000
20231024,134100,3358870940,2150,2150,2150,2150,700
20231024,134000,3357365940,2140,2140,2140,2140,0
20231024,133900,3357365940,2140,2150,2150,2140,132
20231024,133800,3357082890,2150,2145,2150,2145,2412
20231024,133700,3351904050,2150,2150,2150,2150,322
20231024,133600,3351211750,2150,2145,2150,2145,57
20231024,133500,3351089210,2140,2145,2145,2140,3663
20231024,133400,3343248895,2140,2145,2145,2140,3140
20231024,133300,3336526795,2150,2150,2150,2150,681
20231024,133200,3335062645,2150,2150,2150,2150,324
20231024,133100,3334366045,2150,2140,2150,2140,13400
20231024,133000,3305560045,2150,2150,2150,2150,1000
20231024,132900,3303410045,2150,2150,2150,2150,200
20231024,132800,3302980045,2150,2150,2150,2150,43
20231024,132700,3302887595,2150,2150,2150,2150,3048
20231024,132600,3296334395,2140,2140,2140,2140,40
20231024,132500,3296248795,2140,2140,2140,2140,0
20231024,132400,3296248795,2140,2140,2140,2140,9
20231024,132300,3296229535,2140,2140,2140,2140,128
20231024,132200,3295955615,2140,2140,2140,2140,40
20231024,132100,3295870015,2140,2140,2140,2140,23
20231024,132000,3295820795,2140,2140,2140,2140,1
20231024,131900,3295818655,2140,2140,2140,2140,156
20231024,131800,3295484815,2130,2130,2130,2130,0
20231024,131700,3295484815,2130,2130,2130,2130,0
20231024,131600,3295484815,2130,2130,2130,2130,554
20231024,131500,3294304795,2145,2140,2145,2140,100
20231024,131400,3294090345,2145,2145,2145,2145,233
20231024,131300,3293590560,2145,2145,2145,2145,1
20231024,131200,3293588415,2150,2140,2150,2140,73
20231024,131100,3293431965,2140,2140,2140,2140,0
20231024,131000,3293431965,2140,2140,2140,2140,500
20231024,130900,3292361965,2140,2140,2150,2140,1832
20231024,130800,3288429065,2140,2140,2140,2140,234
20231024,130700,3287928305,2140,2130,2140,2125,12067
20231024,130600,3262225155,2140,2140,2140,2140,0
20231024,130500,3262225155,2140,2130,2140,2130,7556
20231024,130400,3246130675,2140,2135,2140,2135,252
20231024,130300,3245592575,2135,2140,2140,2135,6
20231024,130200,3245579755,2140,2140,2140,2140,0
20231024,130100,3245579755,2140,2140,2140,2140,0
20231024,130000,3245579755,2140,2140,2140,2140,25
20231024,125900,3245526255,2140,2140,2140,2140,600
20231024,125800,3244242255,2140,2140,2140,2140,0
20231024,125700,3244242255,2140,2130,2140,2130,945
20231024,125600,3242220095,2130,2140,2140,2130,6678
20231024,125500,3227957745,2145,2145,2145,2145,0
20231024,125400,3227957745,2145,2145,2145,2145,7
20231024,125300,3227942730,2145,2145,2145,2145,38
20231024,125200,3227861220,2145,2145,2145,2145,120
20231024,125100,3227603820,2145,2145,2145,2145,2
20231024,125000,3227599530,2145,2145,2145,2145,2
20231024,124900,3227595240,2145,2145,2145,2145,14
20231024,124800,3227565210,2145,2140,2145,2140,3
20231024,124700,3227558780,2140,2140,2140,2140,3
20231024,124600,3227552360,2140,2140,2140,2140,0
20231024,124500,3227552360,2140,2140,2140,2140,0
20231024,124400,3227552360,2140,2140,2140,2140,50
20231024,124300,3227445360,2140,2140,2140,2140,3
20231024,124200,3227438940,2140,2140,2140,2140,2857
20231024,124100,3221324960,2140,2135,2140,2135,111
20231024,124000,3221087970,2140,2140,2140,2140,90
20231024,123900,3220895370,2145,2140,2145,2140,1703
20231024,123800,3217250945,2140,2140,2140,2140,1208
20231024,123700,3214665825,2140,2140,2140,2140,234
20231024,123600,3214165065,2140,2140,2140,2140,1
20231024,123500,3214162925,2130,2130,2130,2130,0
20231024,123400,3214162925,2130,2130,2130,2130,1903
20231024,123300,3210109535,2140,2140,2140,2140,1
20231024,123200,3210107395,2140,2140,2140,2140,123
20231024,123100,3209844175,2140,2140,2160,2140,4709
20231024,123000,3199766715,2160,2160,2160,2160,190
20231024,122900,3199356315,2160,2160,2160,2160,1
20231024,122800,3199354155,2155,2155,2155,2155,533
20231024,122700,3198205540,2155,2150,2155,2140,619
20231024,122600,3196872815,2150,2150,2150,2150,500
20231024,122500,3195797815,2150,2150,2150,2150,37
20231024,122400,3195718265,2150,2150,2150,2150,1100
20231024,122300,3193353265,2150,2150,2150,2150,1000
20231024,122200,3191203265,2150,2150,2150,2150,2023
20231024,122100,3186853815,2140,2140,2140,2140,67
20231024,122000,3186710435,2140,2125,2140,2125,52
20231024,121900,3186599575,2140,2140,2140,2140,2606
20231024,121800,3181022735,2140,2140,2140,2140,11
20231024,121700,3180999195,2125,2140,2140,2125,50
20231024,121600,3180892480,2130,2130,2130,2130,0
20231024,121500,3180892480,2130,2130,2130,2130,3777
20231024,121400,3172847470,2130,2125,2130,2125,1864
20231024,121300,3168880565,2125,2125,2125,2125,30
20231024,121200,3168816815,2125,2125,2125,2125,5
20231024,121100,3168806190,2120,2120,2120,2120,151
20231024,121000,3168486070,2120,2125,2125,2120,3443
20231024,120900,3161183945,2125,2125,2125,2125,409
20231024,120800,3160314820,2125,2125,2125,2125,23
20231024,120700,3160265945,2125,2115,2125,2115,6
20231024,120600,3160253235,2125,2125,2125,2125,30
20231024,120500,3160189485,2115,2125,2125,2115,74
20231024,120400,3160032245,2130,2125,2130,2125,473
20231024,120300,3159025860,2130,2115,2130,2115,1205
20231024,120200,3156463000,2115,2115,2115,2115,7
20231024,120100,3156448195,2120,2110,2120,2110,203
20231024,120000,3156018115,2110,2110,2110,2110,0
20231024,115900,3156018115,2110,2115,2115,2110,526
20231024,115800,3154905675,2110,2115,2115,2110,261
20231024,115700,3154354900,2115,2120,2120,2115,2181
20231024,115600,3149739580,2115,2130,2130,2115,5482
20231024,115500,3138119900,2130,2130,2130,2120,163
20231024,115400,3137772760,2120,2130,2130,2120,4
20231024,115300,3137764270,2120,2120,2120,2120,0
20231024,115200,3137764270,2120,2120,2120,2120,3043
20231024,115100,3131313110,2120,2120,2120,2120,258
20231024,115000,3130766150,2120,2115,2120,2115,214
20231024,114900,3130313535,2105,2100,2105,2100,10002
20231024,114800,3109259780,2105,2105,2105,2105,781
20231024,114700,3107615775,2105,2105,2105,2105,1808
20231024,114600,3103809935,2105,2105,2105,2105,1105
20231024,114500,3101483910,2100,2100,2100,2100,0
20231024,114400,3101483910,2100,2105,2105,2100,44
20231024,114300,3101391305,2105,2105,2105,2105,1
20231024,114200,3101389200,2100,2095,2100,2095,45
20231024,114100,3101294900,2100,2100,2100,2100,2
20231024,114000,3101290700,2100,2100,2100,2100,110
20231024,113900,3101059700,2100,2105,2105,2100,1687
20231024,113800,3097513305,2105,2105,2105,2105,76
20231024,113700,3097353325,2105,2105,2105,2105,201
20231024,113600,3096930220,2105,2105,2105,2105,0
20231024,113500,3096930220,2105,2115,2115,2105,1835
20231024,113400,3093061370,2115,2110,2115,2110,100
20231024,113300,3092850255,2110,2110,2110,2110,22
20231024,113200,3092803835,2110,2110,2110,2110,526
20231024,113100,3091693975,2110,2110,2110,2110,283
20231024,113000,3091096845,2110,2110,2110,2110,111
20231024,112900,3090862635,2110,2110,2110,2110,0
20231024,112800,3090862635,2110,2105,2110,2105,281
20231024,112700,3090271015,2100,2100,2100,2100,64
20231024,112600,3090136615,2100,2100,2100,2100,770
20231024,112500,3088519615,2110,2110,2110,2110,1300
20231024,112400,3085776615,2110,2110,2110,2110,2590
20231024,112300,3080311715,2100,2110,2110,2100,51
20231024,112200,3080204605,2090,2100,2110,2090,1293
20231024,112100,3077483165,2100,2110,2110,2100,860
20231024,112000,3075672995,2110,2105,2110,2105,2768
20231024,111900,3069839905,2110,2110,2110,2110,0
20231024,111800,3069839905,2110,2105,2110,2105,929
20231024,111700,3067884245,2105,2105,2105,2105,123
20231024,111600,3067625330,2105,2105,2105,2105,39
20231024,111500,3067543235,2105,2105,2105,2095,558
20231024,111400,3066368655,2105,2100,2105,2100,1484
20231024,111300,3063250250,2095,2095,2095,2095,0
20231024,111200,3063250250,2095,2090,2095,2090,7056
20231024,111100,3048486175,2085,2080,2085,2080,255
20231024,111000,3047955095,2070,2070,2070,2070,0
20231024,110900,3047955095,2070,2080,2080,2070,379
20231024,110800,3047169365,2085,2085,2085,2085,950
20231024,110700,3045188615,2085,2080,2085,2080,4948
20231024,110600,3034872785,2080,2080,2080,2080,134
20231024,110500,3034594065,2080,2080,2080,2080,264
20231024,110400,3034044945,2080,2080,2085,2080,2523
20231024,110300,3028796990,2080,2070,2080,2070,4128
20231024,110200,3020251265,2070,2070,2070,2070,176
20231024,110100,3019886945,2070,2070,2070,2070,208
20231024,110000,3019456385,2070,2060,2070,2060,4386
20231024,105900,3010421135,2070,2065,2070,2060,9923
20231024,105800,2989932215,2065,2060,2065,2055,2715
20231024,105700,2984343870,2060,2060,2065,2055,10318
20231024,105600,2963044255,2065,2070,2075,2065,2134
20231024,105500,2958627930,2070,2070,2070,2070,100
20231024,105400,2958420930,2075,2075,2075,2075,250
20231024,105300,2957902180,2075,2075,2075,2060,2424
20231024,105200,2952876855,2085,2060,2085,2060,3864
20231024,105100,2944916955,2050,2070,2070,2050,30651
20231024,105000,2881944330,2070,2070,2070,2070,103
20231024,104900,2881731120,2070,2080,2080,2060,33175
20231024,104800,2813188880,2075,2095,2095,2075,10000
20231024,104700,2792397060,2090,2090,2090,2085,10720
20231024,104600,2769992285,2090,2090,2090,2080,2999
20231024,104500,2763738670,2100,2100,2100,2100,207
20231024,104400,2763303970,2090,2090,2090,2090,1884
20231024,104300,2759366410,2090,2100,2100,2090,1192
20231024,104200,2756874895,2100,2100,2100,2090,648
20231024,104100,2755518085,2100,2090,2100,2090,119
20231024,104000,2755269035,2080,2095,2095,2080,2159
20231024,103900,2750747055,2095,2105,2105,2095,13032
20231024,103800,2723430010,2105,2105,2105,2095,2370
20231024,103700,2718449425,2105,2100,2105,2100,3065
20231024,103600,2711998230,2100,2110,2110,2100,9966
20231024,103500,2691052675,2110,2105,2110,2105,184
20231024,103400,2690665285,2110,2115,2120,2110,4446
20231024,103300,2681269035,2115,2115,2115,2115,100
20231024,103200,2681057535,2115,2110,2115,2110,710
20231024,103100,2679556885,2110,2110,2110,2110,1404
20231024,103000,2676594445,2105,2105,2105,2100,2013
20231024,102900,2672367075,2100,2100,2100,2100,11200
20231024,102800,2648847075,2100,2105,2105,2100,33862
20231024,102700,2577574585,2105,2120,2120,2105,11959
20231024,102600,2552398880,2120,2110,2120,2105,1141
20231024,102500,2549993505,2110,2110,2110,2110,5410
20231024,102400,2538578405,2130,2130,2130,2130,464
20231024,102300,2537590085,2130,2115,2130,2110,2013
20231024,102200,2533319335,2120,2130,2130,2115,2781
20231024,102100,2527423910,2130,2130,2130,2130,2000
20231024,102000,2523163910,2120,2125,2130,2120,3628
20231024,101900,2515456340,2130,2130,2130,2130,5404
20231024,101800,2503945820,2135,2145,2145,2135,6741
20231024,101700,2489543480,2145,2145,2145,2145,141
20231024,101600,2489241035,2140,2135,2140,2135,215
20231024,101500,2488781440,2135,2155,2155,2135,4326
20231024,101400,2479529685,2160,2145,2160,2145,2489
20231024,101300,2474176610,2145,2145,2145,2145,0
20231024,101200,2474176610,2145,2145,2145,2145,31
20231024,101100,2474110115,2140,2140,2140,2140,100
20231024,101000,2473896115,2140,2140,2140,2140,0
20231024,100900,2473896115,2140,2140,2145,2140,31
20231024,100800,2473829770,2140,2145,2150,2140,3105
20231024,100700,2467167615,2150,2145,2150,2145,119
20231024,100600,2466912220,2140,2140,2140,2140,200
20231024,100500,2466484220,2140,2145,2145,2140,57
20231024,100400,2466362010,2145,2140,2145,2140,440
20231024,100300,2465418715,2145,2140,2145,2140,1638
20231024,100200,2461907890,2140,2140,2140,2140,55
20231024,100100,2461790190,2140,2140,2145,2140,2600
20231024,100000,2456223895,2140,2130,2140,2120,205
20231024,095900,2455786385,2130,2150,2150,2130,1074
20231024,095800,2453497375,2140,2140,2150,2140,5712
20231024,095700,2441242785,2150,2150,2150,2140,1706
20231024,095600,2437580275,2150,2140,2150,2140,2149
20231024,095500,2432968425,2140,2145,2145,2140,4704
20231024,095400,2422882110,2145,2135,2145,2135,8609
20231024,095300,2404465130,2135,2125,2135,2125,3464
20231024,095200,2397078375,2125,2120,2125,2110,2685
20231024,095100,2391385605,2115,2100,2115,2100,3792
20231024,095000,2383413635,2100,2100,2110,2100,674
20231024,094900,2381998215,2100,2105,2105,2100,531
20231024,094800,2380880610,2100,2125,2125,2100,2282
20231024,094700,2376055855,2125,2120,2125,2120,1274
20231024,094600,2373353595,2120,2105,2120,2105,1413
20231024,094500,2370365610,2105,2100,2105,2100,6701
20231024,094400,2356288235,2100,2125,2130,2095,16772
20231024,094300,2320921180,2125,2100,2125,2100,4328
20231024,094200,2311776555,2100,2090,2100,2090,4132
20231024,094100,2303108055,2090,2085,2095,2080,5643
20231024,094000,2291354225,2080,2105,2110,2075,23273
20231024,093900,2242924600,2115,2120,2125,2115,23319
20231024,093800,2193477655,2130,2140,2165,2120,38973
20231024,093700,2110485955,2145,2100,2145,2100,57116
20231024,093600,1990139325,2095,2095,2095,2085,6468
20231024,093500,1976596040,2090,2070,2095,2070,20661
20231024,093400,1933617115,2075,2080,2080,2055,12089
20231024,093300,1908643915,2085,2070,2085,2060,1811
20231024,093200,1904894030,2070,2070,2070,2055,1871
20231024,093100,1901024510,2070,2065,2070,2065,14604
20231024,093000,1870801270,2055,2050,2055,2045,7818
20231024,092900,1854805260,2045,2085,2095,2045,50876
20231024,092800,1749794665,2080,2125,2125,2080,32698
20231024,092700,1681262680,2125,2065,2125,2065,21190
20231024,092600,1636651270,2070,2065,2110,2040,21169
20231024,092500,1592622285,2065,1994,2090,1994,76105
20231024,092400,1438674114,1986,1982,2000,1961,60329
20231024,092300,1319031025,1996,2060,2060,1950,107405
20231024,092200,1103597110,2060,2135,2140,2060,141669
20231024,092100,804140015,2140,2100,2155,2100,62041
20231024,092000,673132820,2120,2120,2120,2120,0
20231024,091900,673132820,2120,2145,2150,2120,9371
20231024,091800,653140325,2150,2205,2205,2130,39230
20231024,091700,568206965,2195,2200,2210,2195,5938
20231024,091600,555115545,2200,2215,2215,2200,6123
20231024,091500,541626010,2215,2185,2215,2180,9241
20231024,091400,521327710,2185,2215,2215,2155,27022
20231024,091300,462443210,2215,2290,2290,2180,25768
20231024,091200,405386535,2275,2250,2275,2250,11556
20231024,091100,379303430,2250,2245,2250,2230,13068
20231024,091000,349996995,2240,2230,2245,2230,14138
20231024,090900,318406020,2230,2220,2230,2210,4622
20231024,090800,308128315,2220,2225,2260,2215,20084
20231024,090700,263438035,2220,2285,2285,2200,28924
20231024,090600,198747870,2280,2290,2290,2280,7145
20231024,090500,182387155,2290,2285,2290,2260,17227
20231024,090400,143138330,2290,2325,2325,2275,12155
20231024,090300,115304625,2300,2345,2370,2300,16459
20231024,090200,77133680,2345,2365,2365,2340,3613
20231024,090100,68672485,2365,2375,2375,2365,8036
20231024,090000,49598705,2380,2350,2385,2350,19506