stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231019,201700,2432257530,2540,2540,2540,2540,20292
20231019,201600,2432257530,2540,2540,2540,2540,0
20231019,201500,2432257530,2540,2540,2540,2540,0
20231019,201400,2432257530,2540,2540,2540,2540,0
20231019,201300,2432257530,2540,2540,2540,2540,0
20231019,201200,2432257530,2540,2540,2540,2540,0
20231019,201100,2432257530,2540,2540,2540,2540,0
20231019,201000,2432257530,2540,2540,2540,2540,0
20231019,200900,2432257530,2540,2540,2540,2540,0
20231019,200800,2432257530,2540,2540,2540,2540,0
20231019,200700,2432257530,2540,2540,2540,2540,0
20231019,200600,2432257530,2540,2540,2540,2540,0
20231019,200500,2432257530,2540,2540,2540,2540,0
20231019,200400,2432257530,2540,2540,2540,2540,0
20231019,200300,2432257530,2540,2540,2540,2540,0
20231019,200200,2432257530,2540,2540,2540,2540,0
20231019,200100,2432257530,2540,2540,2540,2540,0
20231019,200000,2432257530,2540,2540,2540,2540,0
20231019,195900,2432257530,2540,2540,2540,2540,0
20231019,195800,2432257530,2540,2540,2540,2540,0
20231019,195700,2432257530,2540,2540,2540,2540,0
20231019,195600,2432257530,2540,2540,2540,2540,0
20231019,195500,2432257530,2540,2540,2540,2540,0
20231019,195400,2432257530,2540,2540,2540,2540,0
20231019,195300,2432257530,2540,2540,2540,2540,0
20231019,195200,2432257530,2540,2540,2540,2540,0
20231019,195100,2432257530,2540,2540,2540,2540,0
20231019,195000,2432257530,2540,2540,2540,2540,0
20231019,194900,2432257530,2540,2540,2540,2540,0
20231019,194800,2432257530,2540,2540,2540,2540,0
20231019,194700,2432257530,2540,2540,2540,2540,20292
20231019,194600,2432257530,2540,2540,2540,2540,0
20231019,194500,2432257530,2540,2540,2540,2540,0
20231019,194400,2432257530,2540,2540,2540,2540,0
20231019,194300,2432257530,2540,2540,2540,2540,0
20231019,194200,2432257530,2540,2540,2540,2540,0
20231019,194100,2432257530,2540,2540,2540,2540,0
20231019,194000,2432257530,2540,2540,2540,2540,0
20231019,193900,2432257530,2540,2540,2540,2540,0
20231019,193800,2432257530,2540,2540,2540,2540,0
20231019,193700,2432257530,2540,2540,2540,2540,0
20231019,193600,2432257530,2540,2540,2540,2540,0
20231019,193500,2432257530,2540,2540,2540,2540,0
20231019,193400,2432257530,2540,2540,2540,2540,0
20231019,193300,2432257530,2540,2540,2540,2540,0
20231019,193200,2432257530,2540,2540,2540,2540,0
20231019,193100,2432257530,2540,2540,2540,2540,0
20231019,193000,2432257530,2540,2540,2540,2540,0
20231019,192900,2432257530,2540,2540,2540,2540,0
20231019,192800,2432257530,2540,2540,2540,2540,0
20231019,192700,2432257530,2540,2540,2540,2540,0
20231019,192600,2432257530,2540,2540,2540,2540,0
20231019,192500,2432257530,2540,2540,2540,2540,0
20231019,192400,2432257530,2540,2540,2540,2540,0
20231019,192300,2432257530,2540,2540,2540,2540,0
20231019,192200,2432257530,2540,2540,2540,2540,0
20231019,192100,2432257530,2540,2540,2540,2540,0
20231019,192000,2432257530,2540,2540,2540,2540,0
20231019,191900,2432257530,2540,2540,2540,2540,0
20231019,191800,2432257530,2540,2540,2540,2540,0
20231019,191700,2432257530,2540,2540,2540,2540,20292
20231019,191600,2432257530,2540,2540,2540,2540,0
20231019,191500,2432257530,2540,2540,2540,2540,0
20231019,191400,2432257530,2540,2540,2540,2540,0
20231019,191300,2432257530,2540,2540,2540,2540,0
20231019,191200,2432257530,2540,2540,2540,2540,0
20231019,191100,2432257530,2540,2540,2540,2540,0
20231019,191000,2432257530,2540,2540,2540,2540,0
20231019,190900,2432257530,2540,2540,2540,2540,0
20231019,190800,2432257530,2540,2540,2540,2540,0
20231019,190700,2432257530,2540,2540,2540,2540,0
20231019,190600,2432257530,2540,2540,2540,2540,0
20231019,190500,2432257530,2540,2540,2540,2540,0
20231019,190400,2432257530,2540,2540,2540,2540,0
20231019,190300,2432257530,2540,2540,2540,2540,0
20231019,190200,2432257530,2540,2540,2540,2540,0
20231019,190100,2432257530,2540,2540,2540,2540,0
20231019,190000,2432257530,2540,2540,2540,2540,0
20231019,185900,2432257530,2540,2540,2540,2540,0
20231019,185800,2432257530,2540,2540,2540,2540,0
20231019,185700,2432257530,2540,2540,2540,2540,0
20231019,185600,2432257530,2540,2540,2540,2540,0
20231019,185500,2432257530,2540,2540,2540,2540,0
20231019,185400,2432257530,2540,2540,2540,2540,0
20231019,185300,2432257530,2540,2540,2540,2540,0
20231019,185200,2432257530,2540,2540,2540,2540,0
20231019,185100,2432257530,2540,2540,2540,2540,0
20231019,185000,2432257530,2540,2540,2540,2540,0
20231019,184900,2432257530,2540,2540,2540,2540,0
20231019,184800,2432257530,2540,2540,2540,2540,0
20231019,184700,2432257530,2540,2540,2540,2540,20292
20231019,184600,2432257530,2540,2540,2540,2540,0
20231019,184500,2432257530,2540,2540,2540,2540,0
20231019,184400,2432257530,2540,2540,2540,2540,0
20231019,184300,2432257530,2540,2540,2540,2540,0
20231019,184200,2432257530,2540,2540,2540,2540,0
20231019,184100,2432257530,2540,2540,2540,2540,0
20231019,184000,2432257530,2540,2540,2540,2540,0
20231019,183900,2432257530,2540,2540,2540,2540,0
20231019,183800,2432257530,2540,2540,2540,2540,0
20231019,183700,2432257530,2540,2540,2540,2540,0
20231019,183600,2432257530,2540,2540,2540,2540,0
20231019,183500,2432257530,2540,2540,2540,2540,0
20231019,183400,2432257530,2540,2540,2540,2540,0
20231019,183300,2432257530,2540,2540,2540,2540,0
20231019,183200,2432257530,2540,2540,2540,2540,0
20231019,183100,2432257530,2540,2540,2540,2540,0
20231019,183000,2432257530,2540,2540,2540,2540,0
20231019,182900,2432257530,2540,2540,2540,2540,0
20231019,182800,2432257530,2540,2540,2540,2540,0
20231019,182700,2432257530,2540,2540,2540,2540,0
20231019,182600,2432257530,2540,2540,2540,2540,0
20231019,182500,2432257530,2540,2540,2540,2540,0
20231019,182400,2432257530,2540,2540,2540,2540,0
20231019,182300,2432257530,2540,2540,2540,2540,0
20231019,182200,2432257530,2540,2540,2540,2540,0
20231019,182100,2432257530,2540,2540,2540,2540,0
20231019,182000,2432257530,2540,2540,2540,2540,0
20231019,181900,2432257530,2540,2540,2540,2540,0
20231019,181800,2432257530,2540,2540,2540,2540,0
20231019,181700,2432257530,2540,2540,2540,2540,20292
20231019,181600,2432257530,2540,2540,2540,2540,0
20231019,181500,2432257530,2540,2540,2540,2540,0
20231019,181400,2432257530,2540,2540,2540,2540,0
20231019,181300,2432257530,2540,2540,2540,2540,0
20231019,181200,2432257530,2540,2540,2540,2540,0
20231019,181100,2432257530,2540,2540,2540,2540,0
20231019,181000,2432257530,2540,2540,2540,2540,0
20231019,180900,2432257530,2540,2540,2540,2540,0
20231019,180800,2432257530,2540,2540,2540,2540,0
20231019,180700,2432257530,2540,2540,2540,2540,0
20231019,180600,2432257530,2540,2540,2540,2540,0
20231019,180500,2432257530,2540,2540,2540,2540,0
20231019,180400,2432257530,2540,2540,2540,2540,0
20231019,180300,2432257530,2540,2540,2540,2540,0
20231019,180200,2432257530,2540,2540,2540,2540,0
20231019,180100,2432257530,2540,2540,2540,2540,0
20231019,180000,2432257530,2540,2540,2540,2540,0
20231019,175900,2432257530,2540,2540,2540,2540,0
20231019,175800,2432257530,2540,2540,2540,2540,0
20231019,175700,2432257530,2540,2540,2540,2540,0
20231019,175600,2432257530,2540,2540,2540,2540,0
20231019,175500,2432257530,2540,2540,2540,2540,0
20231019,175400,2432257530,2540,2540,2540,2540,0
20231019,175300,2432257530,2540,2540,2540,2540,0
20231019,175200,2432257530,2540,2540,2540,2540,0
20231019,175100,2432257530,2540,2540,2540,2540,0
20231019,175000,2432257530,2540,2540,2540,2540,0
20231019,174900,2432257530,2540,2540,2540,2540,0
20231019,174800,2432257530,2540,2540,2540,2540,0
20231019,174700,2432257530,2540,2540,2540,2540,20292
20231019,174600,2432257530,2540,2540,2540,2540,0
20231019,174500,2432257530,2540,2540,2540,2540,0
20231019,174400,2432257530,2540,2540,2540,2540,0
20231019,174300,2432257530,2540,2540,2540,2540,0
20231019,174200,2432257530,2540,2540,2540,2540,0
20231019,174100,2432257530,2540,2540,2540,2540,0
20231019,174000,2432257530,2540,2540,2540,2540,0
20231019,173900,2432257530,2540,2540,2540,2540,0
20231019,173800,2432257530,2540,2540,2540,2540,0
20231019,173700,2432257530,2540,2540,2540,2540,0
20231019,173600,2432257530,2540,2540,2540,2540,0
20231019,173500,2432257530,2540,2540,2540,2540,0
20231019,173400,2432257530,2540,2540,2540,2540,0
20231019,173300,2432257530,2540,2540,2540,2540,0
20231019,173200,2432257530,2540,2540,2540,2540,0
20231019,173100,2432257530,2540,2540,2540,2540,0
20231019,173000,2432257530,2540,2540,2540,2540,0
20231019,172900,2432257530,2540,2540,2540,2540,0
20231019,172800,2432257530,2540,2540,2540,2540,0
20231019,172700,2432257530,2540,2540,2540,2540,0
20231019,172600,2432257530,2540,2540,2540,2540,0
20231019,172500,2432257530,2540,2540,2540,2540,0
20231019,172400,2432257530,2540,2540,2540,2540,0
20231019,172300,2432257530,2540,2540,2540,2540,0
20231019,172200,2432257530,2540,2540,2540,2540,0
20231019,172100,2432257530,2540,2540,2540,2540,0
20231019,172000,2432257530,2540,2540,2540,2540,0
20231019,171900,2432257530,2540,2540,2540,2540,0
20231019,171800,2432257530,2540,2540,2540,2540,0
20231019,171700,2432257530,2540,2540,2540,2540,20292
20231019,171600,2432257530,2540,2540,2540,2540,0
20231019,171500,2432257530,2540,2540,2540,2540,0
20231019,171400,2432257530,2540,2540,2540,2540,0
20231019,171300,2432257530,2540,2540,2540,2540,0
20231019,171200,2432257530,2540,2540,2540,2540,0
20231019,171100,2432257530,2540,2540,2540,2540,0
20231019,171000,2432257530,2540,2540,2540,2540,0
20231019,170900,2432257530,2540,2540,2540,2540,0
20231019,170800,2432257530,2540,2540,2540,2540,0
20231019,170700,2432257530,2540,2540,2540,2540,0
20231019,170600,2432257530,2540,2540,2540,2540,0
20231019,170500,2432257530,2540,2540,2540,2540,0
20231019,170400,2432257530,2540,2540,2540,2540,0
20231019,170300,2432257530,2540,2540,2540,2540,0
20231019,170200,2432257530,2540,2540,2540,2540,0
20231019,170100,2432257530,2540,2540,2540,2540,0
20231019,170000,2432257530,2540,2540,2540,2540,0
20231019,165900,2432257530,2540,2540,2540,2540,0
20231019,165800,2432257530,2540,2540,2540,2540,0
20231019,165700,2432257530,2540,2540,2540,2540,0
20231019,165600,2432257530,2540,2540,2540,2540,0
20231019,165500,2432257530,2540,2540,2540,2540,0
20231019,165400,2432257530,2540,2540,2540,2540,0
20231019,165300,2432257530,2540,2540,2540,2540,0
20231019,165200,2432257530,2540,2540,2540,2540,0
20231019,165100,2432257530,2540,2540,2540,2540,0
20231019,165000,2432257530,2540,2540,2540,2540,0
20231019,164900,2432257530,2540,2540,2540,2540,0
20231019,164800,2432257530,2540,2540,2540,2540,0
20231019,164700,2432257530,2540,2540,2540,2540,20292
20231019,164600,2432257530,2540,2540,2540,2540,0
20231019,164500,2432257530,2540,2540,2540,2540,0
20231019,164400,2432257530,2540,2540,2540,2540,0
20231019,164300,2432257530,2540,2540,2540,2540,0
20231019,164200,2432257530,2540,2540,2540,2540,0
20231019,164100,2432257530,2540,2540,2540,2540,0
20231019,164000,2432257530,2540,2540,2540,2540,0
20231019,163900,2432257530,2540,2540,2540,2540,0
20231019,163800,2432257530,2540,2540,2540,2540,0
20231019,163700,2432257530,2540,2540,2540,2540,0
20231019,163600,2432257530,2540,2540,2540,2540,0
20231019,163500,2432257530,2540,2540,2540,2540,0
20231019,163400,2432257530,2540,2540,2540,2540,0
20231019,163300,2432257530,2540,2540,2540,2540,0
20231019,163200,2432257530,2540,2540,2540,2540,0
20231019,163100,2432257530,2540,2540,2540,2540,0
20231019,163000,2432257530,2540,2540,2540,2540,0
20231019,162900,2432257530,2540,2540,2540,2540,0
20231019,162800,2432257530,2540,2540,2540,2540,0
20231019,162700,2432257530,2540,2540,2540,2540,0
20231019,162600,2432257530,2540,2540,2540,2540,0
20231019,162500,2432257530,2540,2540,2540,2540,0
20231019,162400,2432257530,2540,2540,2540,2540,0
20231019,162300,2432257530,2540,2540,2540,2540,0
20231019,162200,2432257530,2540,2540,2540,2540,0
20231019,162100,2432257530,2540,2540,2540,2540,0
20231019,162000,2432257530,2540,2540,2540,2540,0
20231019,161900,2432257530,2540,2540,2540,2540,0
20231019,161800,2432257530,2540,2540,2540,2540,0
20231019,161700,2432257530,2540,2540,2540,2540,20292
20231019,161600,2432257530,2540,2540,2540,2540,0
20231019,161500,2432257530,2540,2540,2540,2540,0
20231019,161400,2432257530,2540,2540,2540,2540,0
20231019,161300,2432257530,2540,2540,2540,2540,0
20231019,161200,2432257530,2540,2540,2540,2540,0
20231019,161100,2432257530,2540,2540,2540,2540,0
20231019,161000,2432257530,2540,2540,2540,2540,0
20231019,160900,2432257530,2540,2540,2540,2540,0
20231019,160800,2432257530,2540,2540,2540,2540,0
20231019,160700,2432257530,2540,2540,2540,2540,0
20231019,160600,2432257530,2540,2540,2540,2540,0
20231019,160500,2432257530,2540,2540,2540,2540,0
20231019,160400,2432257530,2540,2540,2540,2540,0
20231019,160300,2432257530,2540,2540,2540,2540,0
20231019,160200,2432257530,2540,2540,2540,2540,0
20231019,160100,2432257530,2540,2540,2540,2540,0
20231019,160000,2432257530,2540,2540,2540,2540,0
20231019,155900,2432257530,2540,2540,2540,2540,0
20231019,155800,2432257530,2540,2540,2540,2540,0
20231019,155700,2432257530,2540,2540,2540,2540,0
20231019,155600,2432257530,2540,2540,2540,2540,0
20231019,155500,2432257530,2540,2540,2540,2540,0
20231019,155400,2432257530,2540,2540,2540,2540,0
20231019,155300,2432257530,2540,2540,2540,2540,0
20231019,155200,2432257530,2540,2540,2540,2540,0
20231019,155100,2432257530,2540,2540,2540,2540,0
20231019,155000,2432257530,2540,2540,2540,2540,0
20231019,154900,2432257530,2540,2540,2540,2540,0
20231019,154800,2432257530,2540,2540,2540,2540,0
20231019,154700,2432257530,2540,2540,2540,2540,20292
20231019,154600,2432257530,2540,2540,2540,2540,0
20231019,154500,2432257530,2540,2540,2540,2540,0
20231019,154400,2432257530,2540,2540,2540,2540,0
20231019,154300,2432257530,2540,2540,2540,2540,0
20231019,154200,2432257530,2540,2540,2540,2540,0
20231019,154100,2432257530,2540,2540,2540,2540,0
20231019,154000,2432257530,2540,2540,2540,2540,0
20231019,153900,2432257530,2540,2540,2540,2540,0
20231019,153800,2432257530,2540,2540,2540,2540,0
20231019,153700,2432257530,2540,2540,2540,2540,0
20231019,153600,2432257530,2540,2540,2540,2540,0
20231019,153500,2432257530,2540,2540,2540,2540,0
20231019,153400,2432257530,2540,2540,2540,2540,0
20231019,153300,2432257530,2540,2540,2540,2540,0
20231019,153200,2432257530,2540,2540,2540,2540,0
20231019,153100,2432257530,2540,2540,2540,2540,0
20231019,153000,2432257530,2540,2540,2540,2540,20292
20231019,152900,2380715850,2555,2555,2555,2555,0
20231019,152800,2380715850,2555,2555,2555,2555,0
20231019,152700,2380715850,2555,2555,2555,2555,0
20231019,152600,2380715850,2555,2555,2555,2555,0
20231019,152500,2380715850,2555,2555,2555,2555,0
20231019,152400,2380715850,2555,2555,2555,2555,0
20231019,152300,2380715850,2555,2555,2555,2555,0
20231019,152200,2380715850,2555,2555,2555,2555,0
20231019,152100,2380715850,2555,2555,2555,2555,0
20231019,152000,2380715850,2555,2555,2555,2555,0
20231019,151900,2380715850,2555,2550,2555,2545,1411
20231019,151800,2377118330,2560,2555,2560,2550,4545
20231019,151700,2365509795,2565,2565,2565,2555,2450
20231019,151600,2359247925,2565,2560,2565,2550,7407
20231019,151500,2340309820,2565,2560,2565,2555,4450
20231019,151400,2328932305,2560,2560,2560,2550,2958
20231019,151300,2321372415,2560,2550,2560,2550,4389
20231019,151200,2310144305,2550,2545,2550,2540,2800
20231019,151100,2303012635,2550,2550,2550,2545,1039
20231019,151000,2300365900,2550,2550,2550,2540,1901
20231019,150900,2295529475,2550,2555,2555,2540,550
20231019,150800,2294126805,2540,2545,2555,2540,5458
20231019,150700,2280229155,2545,2550,2550,2545,1263
20231019,150600,2277013000,2550,2550,2550,2540,1159
20231019,150500,2274062950,2550,2545,2550,2545,901
20231019,150400,2271767585,2545,2540,2545,2540,1152
20231019,150300,2268836320,2540,2540,2545,2535,1798
20231019,150200,2264267465,2545,2540,2545,2540,1342
20231019,150100,2260855980,2545,2545,2545,2540,705
20231019,150000,2259063255,2545,2545,2545,2540,885
20231019,145900,2256811585,2540,2545,2550,2540,2460
20231019,145800,2250553250,2550,2545,2550,2545,606
20231019,145700,2249010245,2545,2545,2550,2545,727
20231019,145600,2247158705,2545,2550,2550,2545,545
20231019,145500,2245768980,2550,2550,2550,2540,796
20231019,145400,2243739520,2550,2550,2550,2545,694
20231019,145300,2241971085,2550,2545,2550,2545,570
20231019,145200,2240517940,2545,2550,2550,2540,679
20231019,145100,2238788840,2550,2550,2550,2545,2185
20231019,145000,2233217280,2555,2555,2555,2555,548
20231019,144900,2231817140,2555,2555,2555,2550,591
20231019,144800,2230307395,2555,2545,2555,2540,7243
20231019,144700,2211852615,2545,2545,2550,2540,1691
20231019,144600,2207554455,2545,2545,2550,2540,759
20231019,144500,2205622490,2550,2545,2555,2545,636
20231019,144400,2204000170,2545,2540,2545,2540,625
20231019,144300,2202409945,2545,2540,2550,2540,1141
20231019,144200,2199501520,2540,2545,2545,2525,636
20231019,144100,2197887115,2545,2540,2545,2525,560
20231019,144000,2196465665,2540,2545,2545,2525,1950
20231019,143900,2191515050,2545,2545,2545,2535,730
20231019,143800,2189659960,2545,2540,2545,2540,1274
20231019,143700,2186423640,2535,2530,2535,2525,4263
20231019,143600,2175632330,2530,2525,2530,2520,848
20231019,143500,2173489800,2525,2520,2525,2520,772
20231019,143400,2171541515,2525,2525,2525,2520,1908
20231019,143300,2166730105,2525,2520,2525,2520,1631
20231019,143200,2162619805,2520,2525,2530,2510,17260
20231019,143100,2119169450,2525,2525,2525,2520,2001
20231019,143000,2114121720,2525,2520,2525,2520,1666
20231019,142900,2109921760,2525,2525,2525,2525,220
20231019,142800,2109366260,2525,2525,2525,2525,1396
20231019,142700,2105841360,2520,2525,2525,2520,2877
20231019,142600,2098576940,2525,2525,2525,2525,190
20231019,142500,2098097190,2530,2530,2530,2525,364
20231019,142400,2097177075,2530,2530,2530,2530,1330
20231019,142300,2093812175,2530,2525,2530,2525,888
20231019,142200,2091568545,2525,2530,2530,2525,184
20231019,142100,2091103770,2535,2535,2535,2535,911
20231019,142000,2088794385,2535,2535,2540,2530,5439
20231019,141900,2075030245,2535,2540,2540,2535,704
20231019,141800,2073243105,2540,2535,2540,2535,263
20231019,141700,2072575350,2535,2540,2545,2535,2289
20231019,141600,2066769695,2540,2545,2545,2540,451
20231019,141500,2065622650,2535,2545,2545,2535,511
20231019,141400,2064327255,2535,2535,2535,2535,0
20231019,141300,2064327255,2535,2540,2540,2535,54
20231019,141200,2064190350,2540,2540,2540,2535,4925
20231019,141100,2051691415,2540,2540,2540,2540,0
20231019,141000,2051691415,2540,2540,2545,2540,394
20231019,140900,2050689650,2545,2545,2560,2545,2866
20231019,140800,2043395530,2545,2550,2550,2545,1057
20231019,140700,2040700205,2550,2565,2565,2550,20020
20231019,140600,1989587725,2565,2570,2575,2565,1354
20231019,140500,1986103710,2570,2570,2570,2570,202
20231019,140400,1985584570,2570,2570,2570,2570,601
20231019,140300,1984040000,2570,2575,2575,2570,728
20231019,140200,1982168765,2575,2575,2575,2575,402
20231019,140100,1981133615,2575,2570,2575,2570,1549
20231019,140000,1977151480,2570,2565,2570,2565,221
20231019,135900,1976583605,2570,2565,2570,2565,4606
20231019,135800,1964746760,2565,2565,2570,2565,595
20231019,135700,1963219580,2565,2560,2565,2560,446
20231019,135600,1962075780,2560,2560,2560,2560,510
20231019,135500,1960770180,2560,2560,2560,2560,262
20231019,135400,1960099460,2560,2555,2560,2555,743
20231019,135300,1958198080,2560,2560,2560,2560,1198
20231019,135200,1955131200,2565,2565,2565,2560,6637
20231019,135100,1938130960,2565,2570,2570,2565,706
20231019,135000,1936319065,2570,2565,2570,2565,715
20231019,134900,1934483085,2570,2570,2570,2570,3609
20231019,134800,1925207955,2570,2565,2575,2565,2395
20231019,134700,1919055580,2560,2555,2560,2555,5576
20231019,134600,1904781825,2555,2560,2560,2555,2068
20231019,134500,1899495570,2565,2560,2565,2560,180
20231019,134400,1899034765,2560,2560,2560,2560,46
20231019,134300,1898917005,2560,2560,2560,2560,200
20231019,134200,1898405005,2560,2560,2560,2560,1073
20231019,134100,1895658125,2565,2555,2565,2555,526
20231019,134000,1894309195,2565,2550,2565,2550,545
20231019,133900,1892916695,2550,2550,2550,2550,722
20231019,133800,1891075595,2550,2550,2550,2550,264
20231019,133700,1890402395,2550,2550,2550,2550,36
20231019,133600,1890310595,2550,2550,2550,2550,20
20231019,133500,1890259595,2545,2545,2545,2545,0
20231019,133400,1890259595,2545,2550,2550,2545,228
20231019,133300,1889679275,2550,2545,2550,2545,285
20231019,133200,1888953035,2545,2545,2550,2545,539
20231019,133100,1887579150,2545,2550,2550,2545,2259
20231019,133000,1881829900,2550,2550,2550,2550,0
20231019,132900,1881829900,2550,2555,2560,2550,3468
20231019,132800,1872974560,2555,2560,2560,2555,312
20231019,132700,1872175900,2570,2570,2570,2570,0
20231019,132600,1872175900,2570,2560,2570,2560,11
20231019,132500,1872147680,2570,2565,2570,2565,20
20231019,132400,1872096340,2570,2555,2570,2555,333
20231019,132300,1871245140,2555,2565,2570,2555,126
20231019,132200,1870921930,2555,2560,2560,2555,476
20231019,132100,1869705690,2565,2565,2565,2565,20
20231019,132000,1869654390,2570,2565,2570,2565,501
20231019,131900,1868367120,2570,2565,2570,2565,1274
20231019,131800,1865098790,2560,2560,2560,2560,12
20231019,131700,1865068070,2560,2555,2560,2550,1048
20231019,131600,1862385440,2560,2550,2560,2550,48
20231019,131500,1862263000,2550,2550,2550,2550,163
20231019,131400,1861847350,2560,2550,2560,2550,648
20231019,131300,1860194940,2555,2560,2560,2550,2027
20231019,131200,1855020950,2560,2565,2565,2560,886
20231019,131100,1852752760,2565,2565,2565,2565,404
20231019,131000,1851716500,2570,2565,2570,2565,46
20231019,130900,1851598455,2570,2560,2570,2560,892
20231019,130800,1849310925,2560,2565,2565,2560,81
20231019,130700,1849103225,2565,2560,2565,2560,77
20231019,130600,1848905995,2565,2575,2575,2565,12
20231019,130500,1848875205,2555,2565,2565,2555,1231
20231019,130400,1845726615,2565,2570,2570,2565,865
20231019,130300,1843507355,2570,2570,2575,2570,447
20231019,130200,1842358555,2575,2580,2580,2570,4055
20231019,130100,1831909075,2590,2585,2590,2585,818
20231019,130000,1829794125,2580,2575,2580,2575,367
20231019,125900,1828847620,2585,2580,2585,2580,740
20231019,125800,1826935765,2585,2595,2600,2580,1585
20231019,125700,1822835790,2600,2580,2600,2580,4802
20231019,125600,1810404345,2585,2560,2585,2560,5243
20231019,125500,1796908480,2560,2545,2560,2545,1719
20231019,125400,1792527480,2550,2545,2550,2545,10
20231019,125300,1792502015,2545,2550,2550,2545,20
20231019,125200,1792451090,2560,2560,2560,2560,1
20231019,125100,1792448530,2550,2550,2550,2550,0
20231019,125000,1792448530,2550,2555,2560,2550,3427
20231019,124900,1783709595,2555,2560,2560,2555,891
20231019,124800,1781428810,2560,2555,2560,2555,251
20231019,124700,1780787000,2550,2565,2565,2550,576
20231019,124600,1779317925,2570,2570,2570,2570,0
20231019,124500,1779317925,2570,2570,2570,2570,117
20231019,124400,1779017235,2570,2560,2570,2560,726
20231019,124300,1777158665,2550,2565,2565,2550,703
20231019,124200,1775363275,2565,2565,2565,2565,1164
20231019,124100,1772377615,2565,2545,2570,2545,5674
20231019,124000,1757929075,2545,2545,2545,2545,2316
20231019,123900,1752034855,2540,2545,2545,2540,1787
20231019,123800,1747490045,2545,2545,2545,2540,1429
20231019,123700,1743853430,2545,2540,2545,2540,393
20231019,123600,1742854855,2535,2535,2535,2535,716
20231019,123500,1741039795,2540,2545,2545,2540,873
20231019,123400,1738818260,2545,2545,2545,2545,164
20231019,123300,1738400880,2545,2535,2545,2535,1007
20231019,123200,1735848125,2540,2545,2545,2540,1005
20231019,123100,1733295400,2545,2545,2545,2540,937
20231019,123000,1730910920,2545,2545,2555,2545,311
20231019,122900,1730118415,2555,2555,2555,2555,0
20231019,122800,1730118415,2555,2555,2560,2555,37
20231019,122700,1730023870,2560,2555,2560,2550,4721
20231019,122600,1717976350,2560,2560,2560,2560,0
20231019,122500,1717976350,2560,2560,2560,2555,1171
20231019,122400,1714981090,2555,2555,2555,2555,0
20231019,122300,1714981090,2555,2560,2560,2555,3
20231019,122200,1714973415,2560,2560,2560,2560,0
20231019,122100,1714973415,2560,2575,2575,2560,2073
20231019,122000,1709647180,2575,2575,2575,2570,2022
20231019,121900,1704443190,2580,2580,2580,2580,10
20231019,121800,1704417390,2580,2580,2580,2580,984
20231019,121700,1701878670,2580,2605,2605,2580,1564
20231019,121600,1697838230,2605,2585,2605,2585,758
20231019,121500,1695878700,2590,2595,2625,2590,962
20231019,121400,1693376630,2630,2605,2635,2590,11309
20231019,121300,1663674095,2630,2600,2635,2590,8532
20231019,121200,1641253675,2600,2610,2620,2600,5088
20231019,121100,1627932080,2585,2610,2620,2585,10617
20231019,121000,1600270135,2615,2585,2620,2580,6078
20231019,120900,1584405755,2620,2600,2620,2580,2308
20231019,120800,1578370155,2570,2555,2605,2555,1509
20231019,120700,1574476265,2555,2595,2595,2555,1133
20231019,120600,1571560120,2580,2590,2620,2575,4558
20231019,120500,1559682710,2590,2580,2600,2580,8017
20231019,120400,1538879685,2580,2555,2595,2555,11818
20231019,120300,1508390540,2555,2535,2555,2535,4190
20231019,120200,1497728780,2530,2520,2530,2520,713
20231019,120100,1495927195,2525,2525,2525,2525,1
20231019,120000,1495924670,2515,2515,2515,2515,1
20231019,115900,1495922155,2525,2525,2525,2525,0
20231019,115800,1495922155,2525,2510,2525,2510,51
20231019,115700,1495794130,2525,2525,2525,2510,6331
20231019,115600,1479855645,2530,2525,2530,2525,88
20231019,115500,1479633435,2525,2525,2525,2525,445
20231019,115400,1478509810,2530,2530,2530,2530,0
20231019,115300,1478509810,2530,2530,2530,2530,934
20231019,115200,1476146790,2535,2530,2535,2530,501
20231019,115100,1474879255,2535,2530,2535,2530,1416
20231019,115000,1471296760,2530,2530,2530,2530,63
20231019,114900,1471137370,2530,2530,2530,2530,339
20231019,114800,1470279700,2530,2530,2530,2530,0
20231019,114700,1470279700,2530,2525,2530,2525,1916
20231019,114600,1465432235,2520,2515,2520,2515,2617
20231019,114500,1458840480,2500,2500,2500,2500,15
20231019,114400,1458802980,2500,2505,2505,2495,1477
20231019,114300,1455111985,2510,2510,2510,2510,902
20231019,114200,1452847965,2500,2505,2505,2500,2039
20231019,114100,1447741790,2500,2515,2515,2500,8629
20231019,114000,1426114860,2515,2520,2525,2515,264
20231019,113900,1425450520,2520,2530,2530,2520,1585
20231019,113800,1421454770,2525,2525,2525,2525,806
20231019,113700,1419419620,2525,2525,2525,2515,1223
20231019,113600,1416331845,2525,2515,2525,2510,572
20231019,113500,1414891510,2510,2515,2515,2490,4045
20231019,113400,1404774650,2520,2510,2520,2500,4470
20231019,113300,1393574485,2510,2535,2535,2510,9500
20231019,113200,1369643315,2550,2550,2550,2550,0
20231019,113100,1369643315,2550,2535,2550,2535,134
20231019,113000,1369303595,2535,2535,2535,2535,107
20231019,112900,1369032350,2550,2535,2550,2535,1277
20231019,112800,1365795140,2530,2550,2550,2530,5215
20231019,112700,1352566000,2545,2550,2550,2545,715
20231019,112600,1350744135,2550,2555,2555,2550,1000
20231019,112500,1348193660,2555,2555,2555,2555,1
20231019,112400,1348191105,2555,2550,2555,2550,1066
20231019,112300,1345468780,2555,2555,2555,2555,0
20231019,112200,1345468780,2555,2550,2555,2550,995
20231019,112100,1342931515,2550,2555,2560,2550,1641
20231019,112000,1338738450,2560,2560,2565,2555,482
20231019,111900,1337504690,2565,2560,2565,2560,88
20231019,111800,1337279395,2570,2570,2570,2560,1205
20231019,111700,1334194575,2570,2565,2570,2560,1136
20231019,111600,1331280725,2565,2560,2565,2560,1231
20231019,111500,1328128845,2560,2560,2560,2555,632
20231019,111400,1326513580,2565,2560,2570,2550,2060
20231019,111300,1321254505,2560,2540,2560,2540,1005
20231019,111200,1318681785,2540,2540,2540,2540,1726
20231019,111100,1314297745,2540,2535,2540,2535,27
20231019,111000,1314229270,2535,2525,2535,2525,70
20231019,110900,1314052420,2525,2505,2525,2505,1499
20231019,110800,1310283745,2505,2505,2505,2505,541
20231019,110700,1308928540,2505,2515,2515,2505,421
20231019,110600,1307873925,2515,2515,2515,2510,2996
20231019,110500,1300344475,2520,2520,2520,2520,874
20231019,110400,1298141995,2520,2525,2525,2520,580
20231019,110300,1296680390,2525,2530,2530,2525,749
20231019,110200,1294785665,2540,2540,2540,2535,1273
20231019,110100,1291555835,2540,2545,2545,2535,928
20231019,110000,1289198745,2535,2550,2550,2535,574
20231019,105900,1287740785,2555,2550,2555,2545,1278
20231019,105800,1284478425,2555,2550,2555,2550,466
20231019,105700,1283289050,2555,2535,2555,2535,1859
20231019,105600,1278561020,2540,2525,2540,2525,3540
20231019,105500,1269612225,2525,2540,2540,2525,2878
20231019,105400,1262323530,2540,2540,2545,2535,450
20231019,105300,1261182755,2540,2540,2550,2540,139
20231019,105200,1260829685,2550,2560,2560,2530,11968
20231019,105100,1230325700,2565,2580,2580,2565,2750
20231019,105000,1223252360,2580,2570,2580,2570,3784
20231019,104900,1213527470,2570,2575,2575,2570,1458
20231019,104800,1209773255,2585,2575,2585,2570,2715
20231019,104700,1202788910,2580,2590,2595,2580,6837
20231019,104600,1185098260,2585,2590,2590,2580,8445
20231019,104500,1163246825,2590,2610,2610,2590,5549
20231019,104400,1148798050,2615,2640,2640,2610,7853
20231019,104300,1128157110,2640,2635,2640,2625,5911
20231019,104200,1112586515,2635,2625,2635,2620,11217
20231019,104100,1083143525,2630,2600,2640,2600,17713
20231019,104000,1036757840,2600,2605,2610,2600,5850
20231019,103900,1021523215,2600,2605,2605,2600,15794
20231019,103800,980428935,2605,2610,2615,2605,2504
20231019,103700,973902435,2615,2615,2620,2615,3801
20231019,103600,963951475,2610,2615,2615,2605,2579
20231019,103500,957223825,2615,2620,2620,2610,7946
20231019,103400,936417650,2620,2615,2625,2600,8063
20231019,103300,915335040,2620,2585,2620,2585,19785
20231019,103200,863908280,2585,2565,2585,2565,3560
20231019,103100,854760880,2565,2555,2565,2555,4299
20231019,103000,843760945,2555,2550,2555,2535,4319
20231019,102900,832752765,2555,2550,2555,2540,904
20231019,102800,830447560,2555,2555,2555,2535,207
20231019,102700,829919735,2555,2545,2555,2535,1757
20231019,102600,825445420,2555,2535,2555,2535,894
20231019,102500,823171865,2545,2550,2550,2545,4781
20231019,102400,811002970,2550,2550,2555,2550,1668
20231019,102300,806747060,2545,2545,2545,2545,845
20231019,102200,804596535,2545,2545,2545,2545,0
20231019,102100,804596535,2545,2540,2545,2540,2385
20231019,102000,798535425,2540,2540,2540,2540,202
20231019,101900,798022345,2530,2530,2530,2530,100
20231019,101800,797769345,2530,2530,2530,2530,0
20231019,101700,797769345,2530,2525,2535,2525,4408
20231019,101600,786631590,2525,2520,2525,2520,502
20231019,101500,785366540,2525,2525,2525,2525,1
20231019,101400,785364015,2530,2500,2530,2500,11345
20231019,101300,756806420,2510,2500,2510,2500,2122
20231019,101200,751501405,2510,2505,2510,2505,685
20231019,101100,749785160,2510,2510,2510,2505,329
20231019,101000,748960875,2510,2510,2510,2510,3
20231019,100900,748953345,2510,2495,2510,2495,4205
20231019,100800,738434000,2500,2500,2500,2495,202
20231019,100700,737929920,2500,2490,2505,2485,1283
20231019,100600,734734115,2490,2475,2490,2475,3693
20231019,100500,725590880,2475,2485,2490,2470,4728
20231019,100400,713883910,2490,2485,2490,2480,3491
20231019,100300,705224130,2485,2510,2510,2485,20096
20231019,100200,654970565,2525,2515,2525,2510,3712
20231019,100100,645635770,2520,2525,2525,2520,216
20231019,100000,645091400,2525,2525,2525,2515,401
20231019,095900,644079875,2525,2520,2525,2520,314
20231019,095800,643288585,2525,2520,2525,2520,190
20231019,095700,642809280,2520,2520,2520,2520,968
20231019,095600,640369920,2520,2510,2520,2510,1012
20231019,095500,637828700,2510,2505,2510,2505,472
20231019,095400,636644740,2510,2505,2510,2505,290
20231019,095300,635918280,2510,2515,2515,2505,3876
20231019,095200,626191675,2515,2515,2515,2515,700
20231019,095100,624431175,2520,2520,2520,2520,574
20231019,095000,622984695,2520,2525,2525,2510,3908
20231019,094900,613166010,2520,2525,2525,2520,1468
20231019,094800,609463245,2520,2520,2520,2520,50
20231019,094700,609337245,2520,2520,2520,2520,695
20231019,094600,607585845,2520,2515,2520,2515,1724
20231019,094500,603244480,2520,2530,2530,2520,1199
20231019,094400,600222980,2530,2530,2530,2530,1
20231019,094300,600220450,2535,2530,2535,2520,1722
20231019,094200,595871200,2530,2530,2530,2530,353
20231019,094100,594978110,2520,2520,2520,2520,130
20231019,094000,594650510,2520,2525,2530,2520,119
20231019,093900,594350370,2530,2535,2535,2530,701
20231019,093800,592573575,2520,2535,2535,2520,101
20231019,093700,592317555,2535,2535,2535,2525,1256
20231019,093600,589140100,2535,2525,2535,2525,388
20231019,093500,588158380,2520,2520,2520,2515,1964
20231019,093400,583217145,2520,2535,2535,2520,1355
20231019,093300,579801730,2535,2535,2535,2505,4166
20231019,093200,569299470,2535,2535,2540,2525,5013
20231019,093100,556609200,2525,2515,2545,2510,11035
20231019,093000,528811185,2515,2515,2515,2505,1161
20231019,092900,525899225,2510,2515,2515,2510,2403
20231019,092800,519863560,2515,2520,2520,2510,666
20231019,092700,518188940,2515,2520,2525,2515,1311
20231019,092600,514885820,2525,2535,2540,2525,2532
20231019,092500,508484800,2535,2540,2550,2535,1379
20231019,092400,504981410,2540,2540,2540,2530,2556
20231019,092300,498513915,2540,2535,2540,2530,997
20231019,092200,495989590,2530,2535,2540,2530,2639
20231019,092100,489308125,2540,2565,2565,2530,7844
20231019,092000,469339455,2560,2565,2565,2550,5247
20231019,091900,455922750,2560,2545,2560,2535,15036
20231019,091800,417482830,2545,2545,2550,2540,3853
20231019,091700,407686290,2545,2510,2545,2510,5172
20231019,091600,394600825,2510,2505,2515,2505,3275
20231019,091500,386371775,2510,2490,2510,2490,9785
20231019,091400,361885170,2490,2495,2495,2490,4531
20231019,091300,350591935,2490,2480,2495,2465,2834
20231019,091200,343553370,2485,2470,2485,2470,3215
20231019,091100,335586495,2470,2470,2470,2465,3897
20231019,091000,325961160,2465,2450,2470,2450,3638
20231019,090900,317020445,2450,2450,2450,2450,686
20231019,090800,315339745,2450,2465,2465,2450,13846
20231019,090700,281300685,2460,2480,2480,2460,11140
20231019,090600,253844605,2465,2480,2485,2465,8588
20231019,090500,232658535,2485,2485,2485,2480,4787
20231019,090400,220765310,2485,2485,2490,2470,4865
20231019,090300,208688685,2490,2450,2490,2450,10127
20231019,090200,183709355,2450,2475,2490,2450,18145
20231019,090100,138952835,2470,2450,2475,2450,16250
20231019,090000,98955050,2450,2485,2510,2450,39969