stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231006,202400,538122160,2280,2280,2280,2280,13029
20231006,202300,538122160,2280,2280,2280,2280,0
20231006,202200,538122160,2280,2280,2280,2280,0
20231006,202100,538122160,2280,2280,2280,2280,0
20231006,202000,538122160,2280,2280,2280,2280,0
20231006,201900,538122160,2280,2280,2280,2280,0
20231006,201800,538122160,2280,2280,2280,2280,0
20231006,201700,538122160,2280,2280,2280,2280,0
20231006,201600,538122160,2280,2280,2280,2280,0
20231006,201500,538122160,2280,2280,2280,2280,0
20231006,201400,538122160,2280,2280,2280,2280,0
20231006,201300,538122160,2280,2280,2280,2280,0
20231006,201200,538122160,2280,2280,2280,2280,0
20231006,201100,538122160,2280,2280,2280,2280,0
20231006,201000,538122160,2280,2280,2280,2280,0
20231006,200900,538122160,2280,2280,2280,2280,0
20231006,200800,538122160,2280,2280,2280,2280,0
20231006,200700,538122160,2280,2280,2280,2280,0
20231006,200600,538122160,2280,2280,2280,2280,0
20231006,200500,538122160,2280,2280,2280,2280,0
20231006,200400,538122160,2280,2280,2280,2280,0
20231006,200300,538122160,2280,2280,2280,2280,0
20231006,200200,538122160,2280,2280,2280,2280,0
20231006,200100,538122160,2280,2280,2280,2280,0
20231006,200000,538122160,2280,2280,2280,2280,0
20231006,195900,538122160,2280,2280,2280,2280,0
20231006,195800,538122160,2280,2280,2280,2280,0
20231006,195700,538122160,2280,2280,2280,2280,0
20231006,195600,538122160,2280,2280,2280,2280,0
20231006,195500,538122160,2280,2280,2280,2280,0
20231006,195400,538122160,2280,2280,2280,2280,13029
20231006,195300,538122160,2280,2280,2280,2280,0
20231006,195200,538122160,2280,2280,2280,2280,0
20231006,195100,538122160,2280,2280,2280,2280,0
20231006,195000,538122160,2280,2280,2280,2280,0
20231006,194900,538122160,2280,2280,2280,2280,0
20231006,194800,538122160,2280,2280,2280,2280,0
20231006,194700,538122160,2280,2280,2280,2280,0
20231006,194600,538122160,2280,2280,2280,2280,0
20231006,194500,538122160,2280,2280,2280,2280,0
20231006,194400,538122160,2280,2280,2280,2280,0
20231006,194300,538122160,2280,2280,2280,2280,0
20231006,194200,538122160,2280,2280,2280,2280,0
20231006,194100,538122160,2280,2280,2280,2280,0
20231006,194000,538122160,2280,2280,2280,2280,0
20231006,193900,538122160,2280,2280,2280,2280,0
20231006,193800,538122160,2280,2280,2280,2280,0
20231006,193700,538122160,2280,2280,2280,2280,0
20231006,193600,538122160,2280,2280,2280,2280,0
20231006,193500,538122160,2280,2280,2280,2280,0
20231006,193400,538122160,2280,2280,2280,2280,0
20231006,193300,538122160,2280,2280,2280,2280,0
20231006,193200,538122160,2280,2280,2280,2280,0
20231006,193100,538122160,2280,2280,2280,2280,0
20231006,193000,538122160,2280,2280,2280,2280,0
20231006,192900,538122160,2280,2280,2280,2280,0
20231006,192800,538122160,2280,2280,2280,2280,0
20231006,192700,538122160,2280,2280,2280,2280,0
20231006,192600,538122160,2280,2280,2280,2280,0
20231006,192500,538122160,2280,2280,2280,2280,0
20231006,192400,538122160,2280,2280,2280,2280,13029
20231006,192300,538122160,2280,2280,2280,2280,0
20231006,192200,538122160,2280,2280,2280,2280,0
20231006,192100,538122160,2280,2280,2280,2280,0
20231006,192000,538122160,2280,2280,2280,2280,0
20231006,191900,538122160,2280,2280,2280,2280,0
20231006,191800,538122160,2280,2280,2280,2280,0
20231006,191700,538122160,2280,2280,2280,2280,0
20231006,191600,538122160,2280,2280,2280,2280,0
20231006,191500,538122160,2280,2280,2280,2280,0
20231006,191400,538122160,2280,2280,2280,2280,0
20231006,191300,538122160,2280,2280,2280,2280,0
20231006,191200,538122160,2280,2280,2280,2280,0
20231006,191100,538122160,2280,2280,2280,2280,0
20231006,191000,538122160,2280,2280,2280,2280,0
20231006,190900,538122160,2280,2280,2280,2280,0
20231006,190800,538122160,2280,2280,2280,2280,0
20231006,190700,538122160,2280,2280,2280,2280,0
20231006,190600,538122160,2280,2280,2280,2280,0
20231006,190500,538122160,2280,2280,2280,2280,0
20231006,190400,538122160,2280,2280,2280,2280,0
20231006,190300,538122160,2280,2280,2280,2280,0
20231006,190200,538122160,2280,2280,2280,2280,0
20231006,190100,538122160,2280,2280,2280,2280,0
20231006,190000,538122160,2280,2280,2280,2280,0
20231006,185900,538122160,2280,2280,2280,2280,0
20231006,185800,538122160,2280,2280,2280,2280,0
20231006,185700,538122160,2280,2280,2280,2280,0
20231006,185600,538122160,2280,2280,2280,2280,0
20231006,185500,538122160,2280,2280,2280,2280,0
20231006,185400,538122160,2280,2280,2280,2280,13029
20231006,185300,538122160,2280,2280,2280,2280,0
20231006,185200,538122160,2280,2280,2280,2280,0
20231006,185100,538122160,2280,2280,2280,2280,0
20231006,185000,538122160,2280,2280,2280,2280,0
20231006,184900,538122160,2280,2280,2280,2280,0
20231006,184800,538122160,2280,2280,2280,2280,0
20231006,184700,538122160,2280,2280,2280,2280,0
20231006,184600,538122160,2280,2280,2280,2280,0
20231006,184500,538122160,2280,2280,2280,2280,0
20231006,184400,538122160,2280,2280,2280,2280,0
20231006,184300,538122160,2280,2280,2280,2280,0
20231006,184200,538122160,2280,2280,2280,2280,0
20231006,184100,538122160,2280,2280,2280,2280,0
20231006,184000,538122160,2280,2280,2280,2280,0
20231006,183900,538122160,2280,2280,2280,2280,0
20231006,183800,538122160,2280,2280,2280,2280,0
20231006,183700,538122160,2280,2280,2280,2280,0
20231006,183600,538122160,2280,2280,2280,2280,0
20231006,183500,538122160,2280,2280,2280,2280,0
20231006,183400,538122160,2280,2280,2280,2280,0
20231006,183300,538122160,2280,2280,2280,2280,0
20231006,183200,538122160,2280,2280,2280,2280,0
20231006,183100,538122160,2280,2280,2280,2280,0
20231006,183000,538122160,2280,2280,2280,2280,0
20231006,182900,538122160,2280,2280,2280,2280,0
20231006,182800,538122160,2280,2280,2280,2280,0
20231006,182700,538122160,2280,2280,2280,2280,0
20231006,182600,538122160,2280,2280,2280,2280,0
20231006,182500,538122160,2280,2280,2280,2280,0
20231006,182400,538122160,2280,2280,2280,2280,13029
20231006,182300,538122160,2280,2280,2280,2280,0
20231006,182200,538122160,2280,2280,2280,2280,0
20231006,182100,538122160,2280,2280,2280,2280,0
20231006,182000,538122160,2280,2280,2280,2280,0
20231006,181900,538122160,2280,2280,2280,2280,0
20231006,181800,538122160,2280,2280,2280,2280,0
20231006,181700,538122160,2280,2280,2280,2280,0
20231006,181600,538122160,2280,2280,2280,2280,0
20231006,181500,538122160,2280,2280,2280,2280,0
20231006,181400,538122160,2280,2280,2280,2280,0
20231006,181300,538122160,2280,2280,2280,2280,0
20231006,181200,538122160,2280,2280,2280,2280,0
20231006,181100,538122160,2280,2280,2280,2280,0
20231006,181000,538122160,2280,2280,2280,2280,0
20231006,180900,538122160,2280,2280,2280,2280,0
20231006,180800,538122160,2280,2280,2280,2280,0
20231006,180700,538122160,2280,2280,2280,2280,0
20231006,180600,538122160,2280,2280,2280,2280,0
20231006,180500,538122160,2280,2280,2280,2280,0
20231006,180400,538122160,2280,2280,2280,2280,0
20231006,180300,538122160,2280,2280,2280,2280,0
20231006,180200,538122160,2280,2280,2280,2280,0
20231006,180100,538122160,2280,2280,2280,2280,0
20231006,180000,538122160,2280,2280,2280,2280,0
20231006,175900,538122160,2280,2280,2280,2280,0
20231006,175800,538122160,2280,2280,2280,2280,0
20231006,175700,538122160,2280,2280,2280,2280,0
20231006,175600,538122160,2280,2280,2280,2280,0
20231006,175500,538122160,2280,2280,2280,2280,0
20231006,175400,538122160,2280,2280,2280,2280,13029
20231006,175300,538122160,2280,2280,2280,2280,0
20231006,175200,538122160,2280,2280,2280,2280,0
20231006,175100,538122160,2280,2280,2280,2280,0
20231006,175000,538122160,2280,2280,2280,2280,0
20231006,174900,538122160,2280,2280,2280,2280,0
20231006,174800,538122160,2280,2280,2280,2280,0
20231006,174700,538122160,2280,2280,2280,2280,0
20231006,174600,538122160,2280,2280,2280,2280,0
20231006,174500,538122160,2280,2280,2280,2280,0
20231006,174400,538122160,2280,2280,2280,2280,0
20231006,174300,538122160,2280,2280,2280,2280,0
20231006,174200,538122160,2280,2280,2280,2280,0
20231006,174100,538122160,2280,2280,2280,2280,0
20231006,174000,538122160,2280,2280,2280,2280,0
20231006,173900,538122160,2280,2280,2280,2280,0
20231006,173800,538122160,2280,2280,2280,2280,0
20231006,173700,538122160,2280,2280,2280,2280,0
20231006,173600,538122160,2280,2280,2280,2280,0
20231006,173500,538122160,2280,2280,2280,2280,0
20231006,173400,538122160,2280,2280,2280,2280,0
20231006,173300,538122160,2280,2280,2280,2280,0
20231006,173200,538122160,2280,2280,2280,2280,0
20231006,173100,538122160,2280,2280,2280,2280,0
20231006,173000,538122160,2280,2280,2280,2280,0
20231006,172900,538122160,2280,2280,2280,2280,0
20231006,172800,538122160,2280,2280,2280,2280,0
20231006,172700,538122160,2280,2280,2280,2280,0
20231006,172600,538122160,2280,2280,2280,2280,0
20231006,172500,538122160,2280,2280,2280,2280,0
20231006,172400,538122160,2280,2280,2280,2280,13029
20231006,172300,538122160,2280,2280,2280,2280,0
20231006,172200,538122160,2280,2280,2280,2280,0
20231006,172100,538122160,2280,2280,2280,2280,0
20231006,172000,538122160,2280,2280,2280,2280,0
20231006,171900,538122160,2280,2280,2280,2280,0
20231006,171800,538122160,2280,2280,2280,2280,0
20231006,171700,538122160,2280,2280,2280,2280,0
20231006,171600,538122160,2280,2280,2280,2280,0
20231006,171500,538122160,2280,2280,2280,2280,0
20231006,171400,538122160,2280,2280,2280,2280,0
20231006,171300,538122160,2280,2280,2280,2280,0
20231006,171200,538122160,2280,2280,2280,2280,0
20231006,171100,538122160,2280,2280,2280,2280,0
20231006,171000,538122160,2280,2280,2280,2280,0
20231006,170900,538122160,2280,2280,2280,2280,0
20231006,170800,538122160,2280,2280,2280,2280,0
20231006,170700,538122160,2280,2280,2280,2280,0
20231006,170600,538122160,2280,2280,2280,2280,0
20231006,170500,538122160,2280,2280,2280,2280,0
20231006,170400,538122160,2280,2280,2280,2280,0
20231006,170300,538122160,2280,2280,2280,2280,0
20231006,170200,538122160,2280,2280,2280,2280,0
20231006,170100,538122160,2280,2280,2280,2280,0
20231006,170000,538122160,2280,2280,2280,2280,0
20231006,165900,538122160,2280,2280,2280,2280,0
20231006,165800,538122160,2280,2280,2280,2280,0
20231006,165700,538122160,2280,2280,2280,2280,0
20231006,165600,538122160,2280,2280,2280,2280,0
20231006,165500,538122160,2280,2280,2280,2280,0
20231006,165400,538122160,2280,2280,2280,2280,13029
20231006,165300,538122160,2280,2280,2280,2280,0
20231006,165200,538122160,2280,2280,2280,2280,0
20231006,165100,538122160,2280,2280,2280,2280,0
20231006,165000,538122160,2280,2280,2280,2280,0
20231006,164900,538122160,2280,2280,2280,2280,0
20231006,164800,538122160,2280,2280,2280,2280,0
20231006,164700,538122160,2280,2280,2280,2280,0
20231006,164600,538122160,2280,2280,2280,2280,0
20231006,164500,538122160,2280,2280,2280,2280,0
20231006,164400,538122160,2280,2280,2280,2280,0
20231006,164300,538122160,2280,2280,2280,2280,0
20231006,164200,538122160,2280,2280,2280,2280,0
20231006,164100,538122160,2280,2280,2280,2280,0
20231006,164000,538122160,2280,2280,2280,2280,0
20231006,163900,538122160,2280,2280,2280,2280,0
20231006,163800,538122160,2280,2280,2280,2280,0
20231006,163700,538122160,2280,2280,2280,2280,0
20231006,163600,538122160,2280,2280,2280,2280,0
20231006,163500,538122160,2280,2280,2280,2280,0
20231006,163400,538122160,2280,2280,2280,2280,0
20231006,163300,538122160,2280,2280,2280,2280,0
20231006,163200,538122160,2280,2280,2280,2280,0
20231006,163100,538122160,2280,2280,2280,2280,0
20231006,163000,538122160,2280,2280,2280,2280,0
20231006,162900,538122160,2280,2280,2280,2280,0
20231006,162800,538122160,2280,2280,2280,2280,0
20231006,162700,538122160,2280,2280,2280,2280,0
20231006,162600,538122160,2280,2280,2280,2280,0
20231006,162500,538122160,2280,2280,2280,2280,0
20231006,162400,538122160,2280,2280,2280,2280,13029
20231006,162300,538122160,2280,2280,2280,2280,0
20231006,162200,538122160,2280,2280,2280,2280,0
20231006,162100,538122160,2280,2280,2280,2280,0
20231006,162000,538122160,2280,2280,2280,2280,0
20231006,161900,538122160,2280,2280,2280,2280,0
20231006,161800,538122160,2280,2280,2280,2280,0
20231006,161700,538122160,2280,2280,2280,2280,0
20231006,161600,538122160,2280,2280,2280,2280,0
20231006,161500,538122160,2280,2280,2280,2280,0
20231006,161400,538122160,2280,2280,2280,2280,0
20231006,161300,538122160,2280,2280,2280,2280,0
20231006,161200,538122160,2280,2280,2280,2280,0
20231006,161100,538122160,2280,2280,2280,2280,0
20231006,161000,538122160,2280,2280,2280,2280,0
20231006,160900,538122160,2280,2280,2280,2280,0
20231006,160800,538122160,2280,2280,2280,2280,0
20231006,160700,538122160,2280,2280,2280,2280,0
20231006,160600,538122160,2280,2280,2280,2280,0
20231006,160500,538122160,2280,2280,2280,2280,0
20231006,160400,538122160,2280,2280,2280,2280,0
20231006,160300,538122160,2280,2280,2280,2280,0
20231006,160200,538122160,2280,2280,2280,2280,0
20231006,160100,538122160,2280,2280,2280,2280,0
20231006,160000,538122160,2280,2280,2280,2280,0
20231006,155900,538122160,2280,2280,2280,2280,0
20231006,155800,538122160,2280,2280,2280,2280,0
20231006,155700,538122160,2280,2280,2280,2280,0
20231006,155600,538122160,2280,2280,2280,2280,0
20231006,155500,538122160,2280,2280,2280,2280,0
20231006,155400,538122160,2280,2280,2280,2280,13029
20231006,155300,538122160,2280,2280,2280,2280,0
20231006,155200,538122160,2280,2280,2280,2280,0
20231006,155100,538122160,2280,2280,2280,2280,0
20231006,155000,538122160,2280,2280,2280,2280,0
20231006,154900,538122160,2280,2280,2280,2280,0
20231006,154800,538122160,2280,2280,2280,2280,0
20231006,154700,538122160,2280,2280,2280,2280,0
20231006,154600,538122160,2280,2280,2280,2280,0
20231006,154500,538122160,2280,2280,2280,2280,0
20231006,154400,538122160,2280,2280,2280,2280,0
20231006,154300,538122160,2280,2280,2280,2280,0
20231006,154200,538122160,2280,2280,2280,2280,0
20231006,154100,538122160,2280,2280,2280,2280,0
20231006,154000,538122160,2280,2280,2280,2280,0
20231006,153900,538122160,2280,2280,2280,2280,0
20231006,153800,538122160,2280,2280,2280,2280,0
20231006,153700,538122160,2280,2280,2280,2280,0
20231006,153600,538122160,2280,2280,2280,2280,0
20231006,153500,538122160,2280,2280,2280,2280,0
20231006,153400,538122160,2280,2280,2280,2280,0
20231006,153300,538122160,2280,2280,2280,2280,0
20231006,153200,538122160,2280,2280,2280,2280,0
20231006,153100,538122160,2280,2280,2280,2280,0
20231006,153000,538122160,2280,2280,2280,2280,13029
20231006,152900,508416040,2260,2260,2260,2260,0
20231006,152800,508416040,2260,2260,2260,2260,0
20231006,152700,508416040,2260,2260,2260,2260,0
20231006,152600,508416040,2260,2260,2260,2260,0
20231006,152500,508416040,2260,2260,2260,2260,0
20231006,152400,508416040,2260,2260,2260,2260,0
20231006,152300,508416040,2260,2260,2260,2260,0
20231006,152200,508416040,2260,2260,2260,2260,0
20231006,152100,508416040,2260,2260,2260,2260,0
20231006,152000,508416040,2260,2260,2260,2260,0
20231006,151900,508416040,2260,2240,2260,2235,11864
20231006,151800,481774955,2235,2235,2235,2235,1446
20231006,151700,478543145,2240,2230,2240,2230,1568
20231006,151600,475040630,2230,2225,2230,2225,965
20231006,151500,472893005,2230,2230,2230,2230,0
20231006,151400,472893005,2230,2230,2230,2230,0
20231006,151300,472893005,2230,2230,2230,2230,1
20231006,151200,472890775,2230,2230,2230,2230,898
20231006,151100,470888235,2235,2230,2235,2230,2101
20231006,151000,466203000,2235,2235,2235,2235,100
20231006,150900,465979500,2235,2235,2235,2235,2
20231006,150800,465975030,2230,2230,2230,2230,25
20231006,150700,465919280,2235,2235,2235,2235,11
20231006,150600,465894695,2230,2230,2235,2230,2651
20231006,150500,459982940,2235,2230,2235,2230,770
20231006,150400,458265490,2230,2230,2230,2230,1100
20231006,150300,455812490,2235,2235,2235,2235,200
20231006,150200,455365490,2235,2235,2235,2235,1
20231006,150100,455363255,2230,2230,2230,2230,210
20231006,150000,454894955,2235,2230,2235,2230,586
20231006,145900,453586415,2230,2230,2230,2230,2246
20231006,145800,448577835,2235,2235,2235,2235,50
20231006,145700,448466085,2235,2240,2240,2235,101
20231006,145600,448240345,2235,2235,2235,2235,1800
20231006,145500,444217345,2230,2230,2230,2230,0
20231006,145400,444217345,2230,2240,2240,2230,5559
20231006,145300,431820765,2235,2240,2240,2235,103
20231006,145200,431590535,2240,2235,2240,2235,7
20231006,145100,431574865,2235,2235,2235,2235,1193
20231006,145000,428908510,2225,2225,2225,2225,108
20231006,144900,428668210,2235,2235,2235,2235,100
20231006,144800,428444710,2235,2235,2235,2235,0
20231006,144700,428444710,2235,2235,2235,2235,2
20231006,144600,428440240,2225,2225,2225,2225,1100
20231006,144500,425992740,2230,2230,2230,2230,1000
20231006,144400,423762740,2230,2230,2235,2230,131
20231006,144300,423470585,2235,2235,2235,2235,0
20231006,144200,423470585,2235,2235,2235,2235,30
20231006,144100,423403535,2235,2225,2235,2225,1530
20231006,144000,419999235,2230,2230,2230,2230,1742
20231006,143900,416114575,2230,2230,2230,2230,233
20231006,143800,415594985,2230,2235,2235,2230,217
20231006,143700,415110575,2240,2240,2240,2240,0
20231006,143600,415110575,2240,2240,2240,2240,0
20231006,143500,415110575,2240,2240,2240,2240,0
20231006,143400,415110575,2240,2235,2240,2235,65
20231006,143300,414965245,2235,2240,2240,2235,91
20231006,143200,414761835,2240,2240,2240,2240,1
20231006,143100,414759595,2240,2240,2240,2240,198
20231006,143000,414316075,2240,2230,2240,2230,113
20231006,142900,414064035,2240,2240,2240,2240,5
20231006,142800,414052835,2235,2235,2235,2235,0
20231006,142700,414052835,2235,2235,2235,2235,24
20231006,142600,413999195,2235,2235,2235,2235,0
20231006,142500,413999195,2235,2235,2235,2235,0
20231006,142400,413999195,2235,2235,2235,2235,0
20231006,142300,413999195,2235,2235,2235,2235,0
20231006,142200,413999195,2235,2235,2235,2235,0
20231006,142100,413999195,2235,2235,2235,2235,1
20231006,142000,413996960,2235,2230,2235,2230,171
20231006,141900,413615405,2235,2235,2235,2235,225
20231006,141800,413112530,2235,2235,2235,2230,539
20231006,141700,411908865,2235,2235,2235,2235,500
20231006,141600,410791365,2235,2235,2235,2235,5
20231006,141500,410780190,2230,2225,2230,2225,2146
20231006,141400,405995015,2230,2230,2230,2230,0
20231006,141300,405995015,2230,2230,2230,2230,1
20231006,141200,405992785,2230,2225,2230,2225,503
20231006,141100,404873585,2225,2225,2225,2225,0
20231006,141000,404873585,2225,2225,2225,2225,108
20231006,140900,404633285,2230,2230,2230,2230,395
20231006,140800,403752435,2230,2230,2230,2230,2
20231006,140700,403747975,2225,2225,2225,2225,0
20231006,140600,403747975,2225,2230,2230,2225,1570
20231006,140500,400254675,2230,2230,2230,2230,2047
20231006,140400,395689865,2235,2235,2235,2235,1
20231006,140300,395687630,2235,2235,2235,2235,0
20231006,140200,395687630,2235,2235,2235,2235,0
20231006,140100,395687630,2235,2235,2235,2235,305
20231006,140000,395005955,2230,2230,2235,2230,242
20231006,135900,394466265,2235,2235,2235,2235,5
20231006,135800,394455090,2235,2235,2235,2235,0
20231006,135700,394455090,2235,2235,2235,2235,111
20231006,135600,394207005,2230,2230,2230,2230,993
20231006,135500,391992615,2230,2230,2230,2230,0
20231006,135400,391992615,2230,2230,2230,2230,300
20231006,135300,391323615,2230,2230,2230,2230,1
20231006,135200,391321385,2230,2230,2230,2230,0
20231006,135100,391321385,2230,2230,2230,2230,100
20231006,135000,391098385,2230,2225,2230,2225,114
20231006,134900,390844710,2230,2230,2230,2230,0
20231006,134800,390844710,2230,2230,2230,2230,0
20231006,134700,390844710,2230,2230,2230,2230,0
20231006,134600,390844710,2230,2230,2230,2230,0
20231006,134500,390844710,2230,2230,2230,2230,0
20231006,134400,390844710,2230,2230,2230,2230,0
20231006,134300,390844710,2230,2230,2230,2230,1
20231006,134200,390842480,2225,2225,2225,2225,0
20231006,134100,390842480,2225,2225,2225,2225,0
20231006,134000,390842480,2225,2225,2225,2225,126
20231006,133900,390562130,2235,2235,2235,2235,0
20231006,133800,390562130,2235,2235,2235,2235,0
20231006,133700,390562130,2235,2230,2235,2230,350
20231006,133600,389781605,2235,2235,2235,2235,0
20231006,133500,389781605,2235,2235,2235,2235,0
20231006,133400,389781605,2235,2230,2235,2230,120
20231006,133300,389513505,2235,2235,2235,2235,0
20231006,133200,389513505,2235,2235,2235,2235,6
20231006,133100,389500095,2230,2230,2230,2230,100
20231006,133000,389277095,2230,2220,2230,2220,654
20231006,132900,387822465,2225,2225,2230,2225,100
20231006,132800,387599915,2230,2230,2230,2230,100
20231006,132700,387376915,2230,2230,2230,2230,0
20231006,132600,387376915,2230,2230,2230,2230,120
20231006,132500,387109315,2235,2235,2235,2235,0
20231006,132400,387109315,2235,2235,2235,2235,0
20231006,132300,387109315,2235,2235,2235,2235,0
20231006,132200,387109315,2235,2235,2235,2235,0
20231006,132100,387109315,2235,2225,2235,2225,173
20231006,132000,386724380,2225,2225,2225,2225,126
20231006,131900,386444030,2235,2235,2235,2235,7
20231006,131800,386428385,2225,2225,2225,2225,403
20231006,131700,385531710,2235,2235,2235,2235,0
20231006,131600,385531710,2235,2235,2235,2235,0
20231006,131500,385531710,2235,2235,2235,2235,6
20231006,131400,385518300,2235,2235,2235,2235,0
20231006,131300,385518300,2235,2235,2235,2235,1
20231006,131200,385516065,2225,2225,2225,2225,3000
20231006,131100,378841065,2225,2225,2225,2225,1
20231006,131000,378838840,2225,2230,2230,2225,5109
20231006,130900,367471045,2230,2230,2230,2230,0
20231006,130800,367471045,2230,2230,2230,2230,1320
20231006,130700,364527445,2240,2240,2240,2240,0
20231006,130600,364527445,2240,2240,2240,2240,0
20231006,130500,364527445,2240,2240,2240,2240,0
20231006,130400,364527445,2240,2230,2240,2230,401
20231006,130300,363633205,2240,2240,2240,2240,0
20231006,130200,363633205,2240,2240,2240,2240,1
20231006,130100,363630965,2240,2230,2240,2230,5
20231006,130000,363619795,2225,2225,2240,2225,128
20231006,125900,363334980,2240,2240,2240,2240,0
20231006,125800,363334980,2240,2240,2240,2240,400
20231006,125700,362438980,2240,2240,2240,2240,0
20231006,125600,362438980,2240,2240,2240,2240,0
20231006,125500,362438980,2240,2240,2240,2240,943
20231006,125400,360326660,2240,2240,2240,2240,690
20231006,125300,358781060,2245,2245,2245,2245,0
20231006,125200,358781060,2245,2245,2245,2245,471
20231006,125100,357723665,2240,2235,2240,2235,1530
20231006,125000,354299440,2235,2225,2235,2225,217
20231006,124900,353815535,2235,2235,2235,2235,0
20231006,124800,353815535,2235,2235,2235,2235,0
20231006,124700,353815535,2235,2235,2235,2235,100
20231006,124600,353592035,2240,2230,2240,2225,1297
20231006,124500,350701760,2240,2230,2240,2230,135
20231006,124400,350400700,2235,2235,2235,2235,134
20231006,124300,350101210,2240,2240,2240,2240,0
20231006,124200,350101210,2240,2245,2245,2240,60
20231006,124100,349966805,2245,2245,2245,2245,0
20231006,124000,349966805,2245,2235,2245,2235,127
20231006,123900,349682950,2245,2245,2245,2245,53
20231006,123800,349563965,2245,2245,2245,2245,0
20231006,123700,349563965,2245,2245,2245,2245,100
20231006,123600,349339465,2245,2245,2245,2245,1
20231006,123500,349337220,2245,2245,2245,2245,1
20231006,123400,349334975,2245,2245,2245,2245,0
20231006,123300,349334975,2245,2230,2245,2230,4302
20231006,123200,339737975,2225,2225,2225,2225,1176
20231006,123100,337121375,2225,2225,2225,2225,424
20231006,123000,336177975,2230,2225,2230,2225,110
20231006,122900,335933220,2230,2230,2230,2230,0
20231006,122800,335933220,2230,2230,2230,2230,29
20231006,122700,335868550,2230,2230,2230,2230,0
20231006,122600,335868550,2230,2230,2230,2230,0
20231006,122500,335868550,2230,2230,2230,2230,5
20231006,122400,335857400,2230,2230,2230,2230,0
20231006,122300,335857400,2230,2230,2230,2230,1940
20231006,122200,331531200,2230,2230,2230,2230,0
20231006,122100,331531200,2230,2230,2230,2230,0
20231006,122000,331531200,2230,2230,2230,2230,126
20231006,121900,331250220,2235,2235,2235,2235,0
20231006,121800,331250220,2235,2235,2235,2235,1
20231006,121700,331247985,2235,2235,2235,2235,1
20231006,121600,331245750,2230,2235,2235,2230,451
20231006,121500,330239515,2235,2235,2235,2235,1
20231006,121400,330237280,2230,2230,2230,2230,0
20231006,121300,330237280,2230,2230,2230,2230,5
20231006,121200,330226130,2235,2235,2235,2235,4
20231006,121100,330217190,2235,2235,2235,2235,0
20231006,121000,330217190,2235,2230,2235,2230,250
20231006,120900,329659685,2235,2235,2235,2235,0
20231006,120800,329659685,2235,2235,2235,2235,0
20231006,120700,329659685,2235,2235,2235,2235,101
20231006,120600,329433950,2240,2240,2240,2240,1
20231006,120500,329431710,2230,2230,2230,2230,0
20231006,120400,329431710,2230,2230,2230,2230,0
20231006,120300,329431710,2230,2235,2235,2230,901
20231006,120200,327420465,2240,2240,2240,2240,5
20231006,120100,327409265,2235,2235,2235,2235,700
20231006,120000,325844765,2240,2235,2240,2235,4477
20231006,115900,315816915,2240,2235,2240,2235,505
20231006,115800,314688215,2235,2235,2240,2235,375
20231006,115700,313850065,2240,2235,2240,2235,2312
20231006,115600,308682720,2225,2225,2225,2225,63
20231006,115500,308542545,2235,2235,2235,2235,0
20231006,115400,308542545,2235,2225,2235,2225,21
20231006,115300,308495620,2235,2235,2235,2235,0
20231006,115200,308495620,2235,2235,2235,2235,1
20231006,115100,308493385,2225,2225,2225,2225,0
20231006,115000,308493385,2225,2225,2225,2225,109
20231006,114900,308250860,2235,2235,2235,2235,0
20231006,114800,308250860,2235,2230,2235,2230,1578
20231006,114700,304731910,2230,2230,2230,2230,673
20231006,114600,303231120,2230,2225,2230,2225,1972
20231006,114500,298839055,2225,2225,2225,2225,945
20231006,114400,296736430,2220,2220,2225,2220,5035
20231006,114300,285558705,2220,2215,2220,2215,7
20231006,114200,285543175,2220,2220,2220,2220,1341
20231006,114100,282566155,2220,2220,2225,2220,1100
20231006,114000,280123655,2225,2220,2225,2220,127
20231006,113900,279841710,2225,2225,2225,2225,43
20231006,113800,279746035,2220,2220,2220,2220,1
20231006,113700,279743815,2225,2225,2225,2225,0
20231006,113600,279743815,2225,2230,2230,2225,178
20231006,113500,279347265,2220,2220,2220,2220,1281
20231006,113400,276503445,2230,2230,2230,2230,1
20231006,113300,276501215,2230,2230,2230,2230,12
20231006,113200,276474455,2230,2230,2230,2230,496
20231006,113100,275368375,2220,2220,2220,2220,0
20231006,113000,275368375,2220,2220,2220,2220,1210
20231006,112900,272682175,2230,2225,2230,2225,11
20231006,112800,272657680,2220,2220,2220,2220,59
20231006,112700,272526700,2225,2225,2225,2225,115
20231006,112600,272270825,2220,2225,2225,2220,452
20231006,112500,271266275,2225,2220,2225,2220,148
20231006,112400,270937650,2220,2220,2220,2220,190
20231006,112300,270515850,2220,2220,2220,2220,82
20231006,112200,270333810,2225,2225,2225,2225,30
20231006,112100,270267060,2225,2225,2225,2225,224
20231006,112000,269768660,2225,2220,2225,2220,234
20231006,111900,269249155,2225,2225,2225,2225,0
20231006,111800,269249155,2225,2235,2235,2220,21
20231006,111700,269202365,2220,2220,2220,2220,143
20231006,111600,268884905,2225,2235,2235,2225,17
20231006,111500,268847040,2225,2225,2225,2225,542
20231006,111400,267641090,2240,2240,2240,2240,0
20231006,111300,267641090,2240,2240,2240,2225,197
20231006,111200,267202570,2225,2225,2225,2225,0
20231006,111100,267202570,2225,2225,2225,2225,0
20231006,111000,267202570,2225,2230,2230,2225,147
20231006,110900,266875135,2230,2230,2230,2230,1038
20231006,110800,264560395,2240,2240,2240,2240,0
20231006,110700,264560395,2240,2240,2240,2240,669
20231006,110600,263061835,2240,2230,2240,2230,1099
20231006,110500,260610015,2240,2240,2240,2240,10
20231006,110400,260587615,2240,2240,2240,2240,0
20231006,110300,260587615,2240,2230,2240,2230,510
20231006,110200,259450215,2240,2230,2240,2230,622
20231006,110100,258062845,2240,2235,2240,2235,14
20231006,110000,258031535,2240,2225,2240,2225,138
20231006,105900,257724355,2240,2225,2240,2225,4
20231006,105800,257715440,2240,2240,2240,2240,0
20231006,105700,257715440,2240,2230,2240,2225,411
20231006,105600,256799450,2240,2240,2240,2240,0
20231006,105500,256799450,2240,2240,2240,2240,0
20231006,105400,256799450,2240,2240,2240,2240,1
20231006,105300,256797210,2235,2235,2235,2235,444
20231006,105200,255804870,2250,2250,2250,2250,12
20231006,105100,255777870,2250,2250,2250,2245,535
20231006,105000,254576740,2250,2240,2250,2240,1168
20231006,104900,251952120,2245,2250,2250,2245,301
20231006,104800,251275875,2250,2250,2250,2250,142
20231006,104700,250956375,2250,2245,2250,2245,5813
20231006,104600,237906175,2245,2235,2245,2235,806
20231006,104500,236102945,2235,2235,2245,2235,120
20231006,104400,235834190,2235,2235,2245,2235,21
20231006,104300,235787175,2235,2235,2245,2235,1727
20231006,104200,231927310,2235,2245,2245,2235,98
20231006,104100,231707865,2235,2235,2235,2235,3
20231006,104000,231701160,2245,2235,2245,2230,158
20231006,103900,231347905,2235,2240,2245,2235,198
20231006,103800,230903470,2245,2240,2245,2240,800
20231006,103700,229110970,2240,2230,2240,2230,1887
20231006,103600,224889620,2235,2235,2235,2235,4
20231006,103500,224880680,2225,2225,2225,2225,500
20231006,103400,223768180,2225,2225,2225,2225,50
20231006,103300,223656930,2235,2235,2235,2235,700
20231006,103200,222092430,2235,2230,2235,2215,2915
20231006,103100,215614415,2235,2220,2235,2220,6
20231006,103000,215601030,2230,2220,2230,2220,368
20231006,102900,214781480,2225,2230,2230,2220,43
20231006,102800,214685835,2230,2225,2240,2220,1642
20231006,102700,211039955,2215,2235,2245,2215,5505
20231006,102600,198812325,2245,2245,2245,2235,8
20231006,102500,198794375,2235,2240,2245,2235,37
20231006,102400,198711370,2245,2245,2245,2245,0
20231006,102300,198711370,2245,2245,2245,2245,0
20231006,102200,198711370,2245,2245,2245,2245,0
20231006,102100,198711370,2245,2245,2245,2245,2000
20231006,102000,194221370,2245,2230,2245,2225,130
20231006,101900,193931990,2245,2245,2245,2245,10
20231006,101800,193909540,2245,2245,2245,2245,1
20231006,101700,193907295,2230,2230,2230,2230,400
20231006,101600,193015295,2250,2250,2250,2250,0
20231006,101500,193015295,2250,2240,2250,2230,83
20231006,101400,192829485,2230,2230,2230,2230,120
20231006,101300,192561885,2250,2250,2250,2250,0
20231006,101200,192561885,2250,2240,2250,2225,734
20231006,101100,190914965,2250,2250,2250,2250,0
20231006,101000,190914965,2250,2240,2250,2240,124
20231006,100900,190637115,2240,2240,2240,2240,500
20231006,100800,189517115,2250,2250,2250,2250,10
20231006,100700,189494615,2250,2250,2250,2250,0
20231006,100600,189494615,2250,2250,2250,2250,0
20231006,100500,189494615,2250,2240,2250,2240,1200
20231006,100400,186796615,2250,2250,2250,2250,10
20231006,100300,186774115,2250,2250,2250,2250,11
20231006,100200,186749365,2245,2245,2245,2245,48
20231006,100100,186641605,2250,2240,2250,2240,4
20231006,100000,186632625,2220,2230,2255,2220,2628
20231006,095900,180779110,2255,2255,2255,2230,10002
20231006,095800,158439910,2245,2250,2255,2245,1120
20231006,095700,155923225,2250,2255,2255,2250,551
20231006,095600,154680975,2265,2265,2265,2265,0
20231006,095500,154680975,2265,2260,2265,2260,1170
20231006,095400,152036770,2260,2260,2265,2250,522
20231006,095300,150858415,2265,2265,2265,2265,2
20231006,095200,150853885,2265,2260,2265,2255,323
20231006,095100,150122990,2255,2260,2260,2255,7
20231006,095000,150107175,2260,2255,2260,2255,226
20231006,094900,149596960,2260,2255,2260,2255,1098
20231006,094800,147115970,2255,2250,2255,2250,291
20231006,094700,146461190,2250,2245,2250,2245,75
20231006,094600,146292810,2245,2240,2245,2235,133
20231006,094500,145995485,2240,2240,2240,2240,9
20231006,094400,145975325,2250,2250,2250,2250,0
20231006,094300,145975325,2250,2245,2255,2245,1801
20231006,094200,141924885,2270,2245,2270,2245,5995
20231006,094100,128379905,2245,2235,2245,2235,215
20231006,094000,127898290,2235,2230,2235,2230,592
20231006,093900,126575800,2235,2235,2235,2235,1
20231006,093800,126573565,2230,2230,2230,2230,7
20231006,093700,126557955,2235,2235,2235,2235,10
20231006,093600,126535605,2235,2235,2235,2235,0
20231006,093500,126535605,2235,2225,2235,2220,106
20231006,093400,126300235,2235,2230,2235,2230,373
20231006,093300,125466940,2235,2220,2235,2220,38
20231006,093200,125382565,2220,2220,2235,2220,1002
20231006,093100,123158110,2220,2240,2240,2220,907
20231006,093000,121143570,2230,2230,2250,2230,160
20231006,092900,120786550,2250,2240,2250,2240,15
20231006,092800,120752940,2240,2225,2240,2225,551
20231006,092700,119524600,2230,2230,2235,2230,1081
20231006,092600,117113770,2235,2240,2240,2235,1121
20231006,092500,114605275,2250,2245,2250,2245,1132
20231006,092400,112061635,2250,2250,2250,2250,580
20231006,092300,110756635,2250,2255,2255,2250,247
20231006,092200,110200810,2260,2260,2260,2260,11
20231006,092100,110175950,2250,2250,2250,2250,17
20231006,092000,110137700,2260,2250,2260,2250,136
20231006,091900,109831600,2260,2260,2260,2255,1807
20231006,091800,105751295,2270,2270,2270,2255,71
20231006,091700,105590425,2270,2255,2275,2255,5450
20231006,091600,93241650,2255,2255,2275,2255,14546
20231006,091500,60430285,2255,2245,2255,2240,1407
20231006,091400,57265920,2245,2245,2245,2245,50
20231006,091300,57153670,2245,2245,2245,2240,1250
20231006,091200,54348665,2250,2245,2250,2245,1022
20231006,091100,52051715,2245,2245,2245,2245,0
20231006,091000,52051715,2245,2220,2245,2215,3011
20231006,090900,45317455,2240,2225,2240,2225,1471
20231006,090800,42035100,2215,2225,2225,2215,1120
20231006,090700,39554100,2225,2215,2225,2190,2006
20231006,090600,35115035,2215,2210,2215,2200,1651
20231006,090500,31476725,2215,2225,2225,2215,1235
20231006,090400,28738835,2225,2225,2225,2215,464
20231006,090300,27707430,2225,2225,2225,2225,218
20231006,090200,27222380,2225,2210,2225,2205,1035
20231006,090100,24935660,2210,2205,2210,2205,1223
20231006,090000,22238940,2205,2180,2205,2180,10113