stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231023,201900,1450491935,2410,2410,2410,2410,10106
20231023,201800,1450491935,2410,2410,2410,2410,0
20231023,201700,1450491935,2410,2410,2410,2410,0
20231023,201600,1450491935,2410,2410,2410,2410,0
20231023,201500,1450491935,2410,2410,2410,2410,0
20231023,201400,1450491935,2410,2410,2410,2410,0
20231023,201300,1450491935,2410,2410,2410,2410,0
20231023,201200,1450491935,2410,2410,2410,2410,0
20231023,201100,1450491935,2410,2410,2410,2410,0
20231023,201000,1450491935,2410,2410,2410,2410,0
20231023,200900,1450491935,2410,2410,2410,2410,0
20231023,200800,1450491935,2410,2410,2410,2410,0
20231023,200700,1450491935,2410,2410,2410,2410,0
20231023,200600,1450491935,2410,2410,2410,2410,0
20231023,200500,1450491935,2410,2410,2410,2410,0
20231023,200400,1450491935,2410,2410,2410,2410,0
20231023,200300,1450491935,2410,2410,2410,2410,0
20231023,200200,1450491935,2410,2410,2410,2410,0
20231023,200100,1450491935,2410,2410,2410,2410,0
20231023,200000,1450491935,2410,2410,2410,2410,0
20231023,195900,1450491935,2410,2410,2410,2410,0
20231023,195800,1450491935,2410,2410,2410,2410,0
20231023,195700,1450491935,2410,2410,2410,2410,0
20231023,195600,1450491935,2410,2410,2410,2410,0
20231023,195500,1450491935,2410,2410,2410,2410,0
20231023,195400,1450491935,2410,2410,2410,2410,0
20231023,195300,1450491935,2410,2410,2410,2410,0
20231023,195200,1450491935,2410,2410,2410,2410,0
20231023,195100,1450491935,2410,2410,2410,2410,0
20231023,195000,1450491935,2410,2410,2410,2410,0
20231023,194900,1450491935,2410,2410,2410,2410,10106
20231023,194800,1450491935,2410,2410,2410,2410,0
20231023,194700,1450491935,2410,2410,2410,2410,0
20231023,194600,1450491935,2410,2410,2410,2410,0
20231023,194500,1450491935,2410,2410,2410,2410,0
20231023,194400,1450491935,2410,2410,2410,2410,0
20231023,194300,1450491935,2410,2410,2410,2410,0
20231023,194200,1450491935,2410,2410,2410,2410,0
20231023,194100,1450491935,2410,2410,2410,2410,0
20231023,194000,1450491935,2410,2410,2410,2410,0
20231023,193900,1450491935,2410,2410,2410,2410,0
20231023,193800,1450491935,2410,2410,2410,2410,0
20231023,193700,1450491935,2410,2410,2410,2410,0
20231023,193600,1450491935,2410,2410,2410,2410,0
20231023,193500,1450491935,2410,2410,2410,2410,0
20231023,193400,1450491935,2410,2410,2410,2410,0
20231023,193300,1450491935,2410,2410,2410,2410,0
20231023,193200,1450491935,2410,2410,2410,2410,0
20231023,193100,1450491935,2410,2410,2410,2410,0
20231023,193000,1450491935,2410,2410,2410,2410,0
20231023,192900,1450491935,2410,2410,2410,2410,0
20231023,192800,1450491935,2410,2410,2410,2410,0
20231023,192700,1450491935,2410,2410,2410,2410,0
20231023,192600,1450491935,2410,2410,2410,2410,0
20231023,192500,1450491935,2410,2410,2410,2410,0
20231023,192400,1450491935,2410,2410,2410,2410,0
20231023,192300,1450491935,2410,2410,2410,2410,0
20231023,192200,1450491935,2410,2410,2410,2410,0
20231023,192100,1450491935,2410,2410,2410,2410,0
20231023,192000,1450491935,2410,2410,2410,2410,0
20231023,191900,1450491935,2410,2410,2410,2410,10106
20231023,191800,1450491935,2410,2410,2410,2410,0
20231023,191700,1450491935,2410,2410,2410,2410,0
20231023,191600,1450491935,2410,2410,2410,2410,0
20231023,191500,1450491935,2410,2410,2410,2410,0
20231023,191400,1450491935,2410,2410,2410,2410,0
20231023,191300,1450491935,2410,2410,2410,2410,0
20231023,191200,1450491935,2410,2410,2410,2410,0
20231023,191100,1450491935,2410,2410,2410,2410,0
20231023,191000,1450491935,2410,2410,2410,2410,0
20231023,190900,1450491935,2410,2410,2410,2410,0
20231023,190800,1450491935,2410,2410,2410,2410,0
20231023,190700,1450491935,2410,2410,2410,2410,0
20231023,190600,1450491935,2410,2410,2410,2410,0
20231023,190500,1450491935,2410,2410,2410,2410,0
20231023,190400,1450491935,2410,2410,2410,2410,0
20231023,190300,1450491935,2410,2410,2410,2410,0
20231023,190200,1450491935,2410,2410,2410,2410,0
20231023,190100,1450491935,2410,2410,2410,2410,0
20231023,190000,1450491935,2410,2410,2410,2410,0
20231023,185900,1450491935,2410,2410,2410,2410,0
20231023,185800,1450491935,2410,2410,2410,2410,0
20231023,185700,1450491935,2410,2410,2410,2410,0
20231023,185600,1450491935,2410,2410,2410,2410,0
20231023,185500,1450491935,2410,2410,2410,2410,0
20231023,185400,1450491935,2410,2410,2410,2410,0
20231023,185300,1450491935,2410,2410,2410,2410,0
20231023,185200,1450491935,2410,2410,2410,2410,0
20231023,185100,1450491935,2410,2410,2410,2410,0
20231023,185000,1450491935,2410,2410,2410,2410,0
20231023,184900,1450491935,2410,2410,2410,2410,10106
20231023,184800,1450491935,2410,2410,2410,2410,0
20231023,184700,1450491935,2410,2410,2410,2410,0
20231023,184600,1450491935,2410,2410,2410,2410,0
20231023,184500,1450491935,2410,2410,2410,2410,0
20231023,184400,1450491935,2410,2410,2410,2410,0
20231023,184300,1450491935,2410,2410,2410,2410,0
20231023,184200,1450491935,2410,2410,2410,2410,0
20231023,184100,1450491935,2410,2410,2410,2410,0
20231023,184000,1450491935,2410,2410,2410,2410,0
20231023,183900,1450491935,2410,2410,2410,2410,0
20231023,183800,1450491935,2410,2410,2410,2410,0
20231023,183700,1450491935,2410,2410,2410,2410,0
20231023,183600,1450491935,2410,2410,2410,2410,0
20231023,183500,1450491935,2410,2410,2410,2410,0
20231023,183400,1450491935,2410,2410,2410,2410,0
20231023,183300,1450491935,2410,2410,2410,2410,0
20231023,183200,1450491935,2410,2410,2410,2410,0
20231023,183100,1450491935,2410,2410,2410,2410,0
20231023,183000,1450491935,2410,2410,2410,2410,0
20231023,182900,1450491935,2410,2410,2410,2410,0
20231023,182800,1450491935,2410,2410,2410,2410,0
20231023,182700,1450491935,2410,2410,2410,2410,0
20231023,182600,1450491935,2410,2410,2410,2410,0
20231023,182500,1450491935,2410,2410,2410,2410,0
20231023,182400,1450491935,2410,2410,2410,2410,0
20231023,182300,1450491935,2410,2410,2410,2410,0
20231023,182200,1450491935,2410,2410,2410,2410,0
20231023,182100,1450491935,2410,2410,2410,2410,0
20231023,182000,1450491935,2410,2410,2410,2410,0
20231023,181900,1450491935,2410,2410,2410,2410,10106
20231023,181800,1450491935,2410,2410,2410,2410,0
20231023,181700,1450491935,2410,2410,2410,2410,0
20231023,181600,1450491935,2410,2410,2410,2410,0
20231023,181500,1450491935,2410,2410,2410,2410,0
20231023,181400,1450491935,2410,2410,2410,2410,0
20231023,181300,1450491935,2410,2410,2410,2410,0
20231023,181200,1450491935,2410,2410,2410,2410,0
20231023,181100,1450491935,2410,2410,2410,2410,0
20231023,181000,1450491935,2410,2410,2410,2410,0
20231023,180900,1450491935,2410,2410,2410,2410,0
20231023,180800,1450491935,2410,2410,2410,2410,0
20231023,180700,1450491935,2410,2410,2410,2410,0
20231023,180600,1450491935,2410,2410,2410,2410,0
20231023,180500,1450491935,2410,2410,2410,2410,0
20231023,180400,1450491935,2410,2410,2410,2410,0
20231023,180300,1450491935,2410,2410,2410,2410,0
20231023,180200,1450491935,2410,2410,2410,2410,0
20231023,180100,1450491935,2410,2410,2410,2410,0
20231023,180000,1450491935,2410,2410,2410,2410,0
20231023,175900,1450491935,2410,2410,2410,2410,0
20231023,175800,1450491935,2410,2410,2410,2410,0
20231023,175700,1450491935,2410,2410,2410,2410,0
20231023,175600,1450491935,2410,2410,2410,2410,0
20231023,175500,1450491935,2410,2410,2410,2410,0
20231023,175400,1450491935,2410,2410,2410,2410,0
20231023,175300,1450491935,2410,2410,2410,2410,0
20231023,175200,1450491935,2410,2410,2410,2410,0
20231023,175100,1450491935,2410,2410,2410,2410,0
20231023,175000,1450491935,2410,2410,2410,2410,0
20231023,174900,1450491935,2410,2410,2410,2410,10106
20231023,174800,1450491935,2410,2410,2410,2410,0
20231023,174700,1450491935,2410,2410,2410,2410,0
20231023,174600,1450491935,2410,2410,2410,2410,0
20231023,174500,1450491935,2410,2410,2410,2410,0
20231023,174400,1450491935,2410,2410,2410,2410,0
20231023,174300,1450491935,2410,2410,2410,2410,0
20231023,174200,1450491935,2410,2410,2410,2410,0
20231023,174100,1450491935,2410,2410,2410,2410,0
20231023,174000,1450491935,2410,2410,2410,2410,0
20231023,173900,1450491935,2410,2410,2410,2410,0
20231023,173800,1450491935,2410,2410,2410,2410,0
20231023,173700,1450491935,2410,2410,2410,2410,0
20231023,173600,1450491935,2410,2410,2410,2410,0
20231023,173500,1450491935,2410,2410,2410,2410,0
20231023,173400,1450491935,2410,2410,2410,2410,0
20231023,173300,1450491935,2410,2410,2410,2410,0
20231023,173200,1450491935,2410,2410,2410,2410,0
20231023,173100,1450491935,2410,2410,2410,2410,0
20231023,173000,1450491935,2410,2410,2410,2410,0
20231023,172900,1450491935,2410,2410,2410,2410,0
20231023,172800,1450491935,2410,2410,2410,2410,0
20231023,172700,1450491935,2410,2410,2410,2410,0
20231023,172600,1450491935,2410,2410,2410,2410,0
20231023,172500,1450491935,2410,2410,2410,2410,0
20231023,172400,1450491935,2410,2410,2410,2410,0
20231023,172300,1450491935,2410,2410,2410,2410,0
20231023,172200,1450491935,2410,2410,2410,2410,0
20231023,172100,1450491935,2410,2410,2410,2410,0
20231023,172000,1450491935,2410,2410,2410,2410,0
20231023,171900,1450491935,2410,2410,2410,2410,10106
20231023,171800,1450491935,2410,2410,2410,2410,0
20231023,171700,1450491935,2410,2410,2410,2410,0
20231023,171600,1450491935,2410,2410,2410,2410,0
20231023,171500,1450491935,2410,2410,2410,2410,0
20231023,171400,1450491935,2410,2410,2410,2410,0
20231023,171300,1450491935,2410,2410,2410,2410,0
20231023,171200,1450491935,2410,2410,2410,2410,0
20231023,171100,1450491935,2410,2410,2410,2410,0
20231023,171000,1450491935,2410,2410,2410,2410,0
20231023,170900,1450491935,2410,2410,2410,2410,0
20231023,170800,1450491935,2410,2410,2410,2410,0
20231023,170700,1450491935,2410,2410,2410,2410,0
20231023,170600,1450491935,2410,2410,2410,2410,0
20231023,170500,1450491935,2410,2410,2410,2410,0
20231023,170400,1450491935,2410,2410,2410,2410,0
20231023,170300,1450491935,2410,2410,2410,2410,0
20231023,170200,1450491935,2410,2410,2410,2410,0
20231023,170100,1450491935,2410,2410,2410,2410,0
20231023,170000,1450491935,2410,2410,2410,2410,0
20231023,165900,1450491935,2410,2410,2410,2410,0
20231023,165800,1450491935,2410,2410,2410,2410,0
20231023,165700,1450491935,2410,2410,2410,2410,0
20231023,165600,1450491935,2410,2410,2410,2410,0
20231023,165500,1450491935,2410,2410,2410,2410,0
20231023,165400,1450491935,2410,2410,2410,2410,0
20231023,165300,1450491935,2410,2410,2410,2410,0
20231023,165200,1450491935,2410,2410,2410,2410,0
20231023,165100,1450491935,2410,2410,2410,2410,0
20231023,165000,1450491935,2410,2410,2410,2410,0
20231023,164900,1450491935,2410,2410,2410,2410,10106
20231023,164800,1450491935,2410,2410,2410,2410,0
20231023,164700,1450491935,2410,2410,2410,2410,0
20231023,164600,1450491935,2410,2410,2410,2410,0
20231023,164500,1450491935,2410,2410,2410,2410,0
20231023,164400,1450491935,2410,2410,2410,2410,0
20231023,164300,1450491935,2410,2410,2410,2410,0
20231023,164200,1450491935,2410,2410,2410,2410,0
20231023,164100,1450491935,2410,2410,2410,2410,0
20231023,164000,1450491935,2410,2410,2410,2410,0
20231023,163900,1450491935,2410,2410,2410,2410,0
20231023,163800,1450491935,2410,2410,2410,2410,0
20231023,163700,1450491935,2410,2410,2410,2410,0
20231023,163600,1450491935,2410,2410,2410,2410,0
20231023,163500,1450491935,2410,2410,2410,2410,0
20231023,163400,1450491935,2410,2410,2410,2410,0
20231023,163300,1450491935,2410,2410,2410,2410,0
20231023,163200,1450491935,2410,2410,2410,2410,0
20231023,163100,1450491935,2410,2410,2410,2410,0
20231023,163000,1450491935,2410,2410,2410,2410,0
20231023,162900,1450491935,2410,2410,2410,2410,0
20231023,162800,1450491935,2410,2410,2410,2410,0
20231023,162700,1450491935,2410,2410,2410,2410,0
20231023,162600,1450491935,2410,2410,2410,2410,0
20231023,162500,1450491935,2410,2410,2410,2410,0
20231023,162400,1450491935,2410,2410,2410,2410,0
20231023,162300,1450491935,2410,2410,2410,2410,0
20231023,162200,1450491935,2410,2410,2410,2410,0
20231023,162100,1450491935,2410,2410,2410,2410,0
20231023,162000,1450491935,2410,2410,2410,2410,0
20231023,161900,1450491935,2410,2410,2410,2410,10106
20231023,161800,1450491935,2410,2410,2410,2410,0
20231023,161700,1450491935,2410,2410,2410,2410,0
20231023,161600,1450491935,2410,2410,2410,2410,0
20231023,161500,1450491935,2410,2410,2410,2410,0
20231023,161400,1450491935,2410,2410,2410,2410,0
20231023,161300,1450491935,2410,2410,2410,2410,0
20231023,161200,1450491935,2410,2410,2410,2410,0
20231023,161100,1450491935,2410,2410,2410,2410,0
20231023,161000,1450491935,2410,2410,2410,2410,0
20231023,160900,1450491935,2410,2410,2410,2410,0
20231023,160800,1450491935,2410,2410,2410,2410,0
20231023,160700,1450491935,2410,2410,2410,2410,0
20231023,160600,1450491935,2410,2410,2410,2410,0
20231023,160500,1450491935,2410,2410,2410,2410,0
20231023,160400,1450491935,2410,2410,2410,2410,0
20231023,160300,1450491935,2410,2410,2410,2410,0
20231023,160200,1450491935,2410,2410,2410,2410,0
20231023,160100,1450491935,2410,2410,2410,2410,0
20231023,160000,1450491935,2410,2410,2410,2410,0
20231023,155900,1450491935,2410,2410,2410,2410,0
20231023,155800,1450491935,2410,2410,2410,2410,0
20231023,155700,1450491935,2410,2410,2410,2410,0
20231023,155600,1450491935,2410,2410,2410,2410,0
20231023,155500,1450491935,2410,2410,2410,2410,0
20231023,155400,1450491935,2410,2410,2410,2410,0
20231023,155300,1450491935,2410,2410,2410,2410,0
20231023,155200,1450491935,2410,2410,2410,2410,0
20231023,155100,1450491935,2410,2410,2410,2410,0
20231023,155000,1450491935,2410,2410,2410,2410,0
20231023,154900,1450491935,2410,2410,2410,2410,10106
20231023,154800,1450491935,2410,2410,2410,2410,0
20231023,154700,1450491935,2410,2410,2410,2410,0
20231023,154600,1450491935,2410,2410,2410,2410,0
20231023,154500,1450491935,2410,2410,2410,2410,0
20231023,154400,1450491935,2410,2410,2410,2410,0
20231023,154300,1450491935,2410,2410,2410,2410,0
20231023,154200,1450491935,2410,2410,2410,2410,0
20231023,154100,1450491935,2410,2410,2410,2410,0
20231023,154000,1450491935,2410,2410,2410,2410,0
20231023,153900,1450491935,2410,2410,2410,2410,0
20231023,153800,1450491935,2410,2410,2410,2410,0
20231023,153700,1450491935,2410,2410,2410,2410,0
20231023,153600,1450491935,2410,2410,2410,2410,0
20231023,153500,1450491935,2410,2410,2410,2410,0
20231023,153400,1450491935,2410,2410,2410,2410,0
20231023,153300,1450491935,2410,2410,2410,2410,0
20231023,153200,1450491935,2410,2410,2410,2410,0
20231023,153100,1450491935,2410,2410,2410,2410,0
20231023,153000,1450491935,2410,2410,2410,2410,10106
20231023,152900,1426136475,2415,2415,2415,2415,0
20231023,152800,1426136475,2415,2415,2415,2415,0
20231023,152700,1426136475,2415,2415,2415,2415,0
20231023,152600,1426136475,2415,2415,2415,2415,0
20231023,152500,1426136475,2415,2415,2415,2415,0
20231023,152400,1426136475,2415,2415,2415,2415,0
20231023,152300,1426136475,2415,2415,2415,2415,0
20231023,152200,1426136475,2415,2415,2415,2415,0
20231023,152100,1426136475,2415,2415,2415,2415,0
20231023,152000,1426136475,2415,2415,2415,2415,0
20231023,151900,1426136475,2415,2375,2415,2375,20205
20231023,151800,1377735165,2375,2375,2380,2375,1705
20231023,151700,1373685775,2380,2380,2380,2380,443
20231023,151600,1372631435,2380,2380,2380,2380,540
20231023,151500,1371346235,2380,2370,2380,2370,801
20231023,151400,1369443335,2380,2370,2380,2365,7406
20231023,151300,1351875380,2375,2370,2375,2370,111
20231023,151200,1351612305,2375,2365,2375,2360,7197
20231023,151100,1334591865,2370,2375,2375,2365,3992
20231023,151000,1325129145,2380,2385,2385,2375,613
20231023,150900,1323673250,2370,2390,2390,2370,4677
20231023,150800,1312568460,2385,2375,2390,2375,1448
20231023,150700,1309126300,2375,2390,2390,2375,107
20231023,150600,1308872060,2390,2385,2390,2375,5149
20231023,150500,1296608715,2380,2390,2390,2380,160
20231023,150400,1296227135,2395,2395,2395,2385,3
20231023,150300,1296219960,2390,2395,2395,2390,2776
20231023,150200,1289578150,2400,2400,2400,2395,570
20231023,150100,1288212980,2400,2400,2400,2390,304
20231023,150000,1287486390,2400,2400,2400,2390,353
20231023,145900,1286642190,2400,2395,2400,2395,83
20231023,145800,1286443315,2395,2390,2395,2390,1440
20231023,145700,1283001710,2390,2390,2390,2390,1
20231023,145600,1282999320,2385,2385,2385,2385,1
20231023,145500,1282996935,2390,2390,2390,2390,237
20231023,145400,1282430505,2390,2390,2390,2385,581
20231023,145300,1281044765,2390,2385,2390,2385,12
20231023,145200,1281016090,2390,2390,2390,2390,0
20231023,145100,1281016090,2390,2385,2390,2380,2397
20231023,145000,1275299285,2385,2380,2385,2380,8
20231023,144900,1275280240,2375,2375,2375,2375,295
20231023,144800,1274579615,2385,2375,2385,2375,564
20231023,144700,1273239295,2385,2385,2385,2380,16
20231023,144600,1273201150,2375,2390,2390,2370,91
20231023,144500,1272985015,2370,2375,2390,2365,3024
20231023,144400,1265814460,2390,2375,2390,2375,1519
20231023,144300,1262206670,2390,2390,2390,2375,2490
20231023,144200,1256278150,2390,2400,2400,2390,590
20231023,144100,1254867990,2395,2395,2400,2395,901
20231023,144000,1252706040,2400,2400,2400,2400,502
20231023,143900,1251501240,2395,2395,2395,2390,2901
20231023,143800,1244558345,2395,2395,2395,2395,111
20231023,143700,1244292500,2395,2390,2395,2390,678
20231023,143600,1242672075,2390,2390,2390,2390,50
20231023,143500,1242552575,2385,2390,2390,2385,3313
20231023,143400,1234649505,2390,2395,2395,2390,605
20231023,143300,1233203035,2395,2380,2395,2380,101
20231023,143200,1232961155,2380,2385,2385,2380,986
20231023,143100,1230613940,2385,2390,2390,2385,14000
20231023,143000,1197214095,2395,2400,2400,2395,2654
20231023,142900,1190857340,2400,2400,2405,2400,560
20231023,142800,1189513335,2400,2400,2400,2400,700
20231023,142700,1187833335,2410,2400,2410,2400,665
20231023,142600,1186237315,2410,2410,2410,2400,503
20231023,142500,1185028505,2410,2410,2410,2410,1194
20231023,142400,1182150965,2420,2420,2420,2420,0
20231023,142300,1182150965,2420,2415,2420,2415,51
20231023,142200,1182027795,2415,2415,2415,2415,50
20231023,142100,1181907045,2415,2415,2415,2415,0
20231023,142000,1181907045,2415,2415,2415,2415,0
20231023,141900,1181907045,2415,2415,2415,2415,4
20231023,141800,1181897385,2425,2425,2425,2425,0
20231023,141700,1181897385,2425,2425,2425,2425,0
20231023,141600,1181897385,2425,2425,2425,2425,0
20231023,141500,1181897385,2425,2425,2425,2425,3
20231023,141400,1181890110,2425,2425,2425,2425,0
20231023,141300,1181890110,2425,2425,2425,2425,0
20231023,141200,1181890110,2425,2420,2425,2415,1310
20231023,141100,1178715450,2425,2425,2425,2425,373
20231023,141000,1177810925,2425,2425,2425,2425,0
20231023,140900,1177810925,2425,2425,2425,2425,0
20231023,140800,1177810925,2425,2420,2425,2420,3
20231023,140700,1177803660,2420,2420,2420,2420,90
20231023,140600,1177585860,2420,2420,2420,2420,1
20231023,140500,1177583440,2425,2425,2425,2425,1
20231023,140400,1177581015,2425,2425,2425,2425,0
20231023,140300,1177581015,2425,2425,2425,2425,10
20231023,140200,1177556765,2425,2425,2425,2425,2
20231023,140100,1177551915,2420,2420,2420,2420,0
20231023,140000,1177551915,2420,2420,2420,2420,1
20231023,135900,1177549495,2425,2425,2425,2425,1
20231023,135800,1177547070,2410,2410,2410,2410,119
20231023,135700,1177260280,2405,2410,2410,2405,562
20231023,135600,1175908010,2400,2420,2420,2400,3989
20231023,135500,1166298320,2425,2420,2425,2420,671
20231023,135400,1164674495,2415,2415,2415,2415,20
20231023,135300,1164626195,2415,2415,2415,2415,1780
20231023,135200,1160327495,2415,2420,2420,2415,147
20231023,135100,1159972385,2415,2415,2415,2415,160
20231023,135000,1159585985,2415,2415,2415,2415,41
20231023,134900,1159486970,2405,2395,2410,2395,2391
20231023,134800,1153751265,2395,2415,2415,2385,18191
20231023,134700,1110061170,2415,2420,2420,2415,2969
20231023,134600,1102889735,2420,2415,2420,2415,263
20231023,134500,1102254295,2420,2430,2430,2420,5933
20231023,134400,1087850625,2430,2430,2430,2430,210
20231023,134300,1087340325,2430,2440,2440,2430,1121
20231023,134200,1084609555,2450,2450,2450,2450,16
20231023,134100,1084570355,2450,2450,2450,2450,3
20231023,134000,1084563005,2440,2440,2440,2440,652
20231023,133900,1082972125,2440,2440,2440,2440,555
20231023,133800,1081617925,2440,2445,2445,2440,5854
20231023,133700,1067331910,2450,2445,2450,2445,3080
20231023,133600,1059801305,2450,2450,2450,2445,8
20231023,133500,1059781715,2450,2450,2450,2450,70
20231023,133400,1059610215,2460,2460,2460,2460,1
20231023,133300,1059607755,2450,2450,2450,2450,743
20231023,133200,1057787405,2465,2465,2465,2465,0
20231023,133100,1057787405,2465,2465,2465,2465,0
20231023,133000,1057787405,2465,2465,2465,2465,0
20231023,132900,1057787405,2465,2465,2465,2465,0
20231023,132800,1057787405,2465,2465,2465,2465,1
20231023,132700,1057784940,2455,2455,2455,2455,293
20231023,132600,1057065625,2465,2465,2465,2465,1
20231023,132500,1057063160,2465,2465,2465,2465,6
20231023,132400,1057048370,2465,2465,2465,2465,3
20231023,132300,1057040975,2455,2455,2455,2455,198
20231023,132200,1056554885,2465,2460,2465,2460,47
20231023,132100,1056439260,2465,2460,2465,2460,701
20231023,132000,1054714795,2465,2465,2465,2460,970
20231023,131900,1052325875,2465,2465,2465,2465,0
20231023,131800,1052325875,2465,2460,2465,2460,19
20231023,131700,1052279115,2465,2465,2465,2465,9
20231023,131600,1052256930,2465,2465,2465,2465,8
20231023,131500,1052237210,2465,2465,2465,2465,85
20231023,131400,1052027685,2465,2465,2465,2465,200
20231023,131300,1051534685,2465,2455,2465,2455,3140
20231023,131200,1043807805,2450,2450,2450,2450,940
20231023,131100,1041504805,2455,2455,2455,2455,2
20231023,131000,1041499895,2455,2455,2455,2455,20
20231023,130900,1041450795,2455,2455,2455,2455,0
20231023,130800,1041450795,2455,2455,2455,2455,11
20231023,130700,1041423790,2450,2445,2450,2445,64
20231023,130600,1041267135,2450,2445,2450,2445,7
20231023,130500,1041250015,2445,2445,2445,2445,0
20231023,130400,1041250015,2445,2445,2445,2445,0
20231023,130300,1041250015,2445,2445,2445,2445,0
20231023,130200,1041250015,2445,2450,2450,2445,2559
20231023,130100,1034993250,2450,2450,2450,2450,5
20231023,130000,1034981000,2450,2450,2450,2450,150
20231023,125900,1034613500,2455,2455,2455,2455,1
20231023,125800,1034611045,2450,2450,2450,2450,0
20231023,125700,1034611045,2450,2455,2455,2450,1805
20231023,125600,1030183795,2455,2455,2455,2455,1
20231023,125500,1030181340,2460,2455,2460,2450,826
20231023,125400,1028157490,2460,2455,2460,2455,521
20231023,125300,1026876345,2460,2460,2460,2460,24
20231023,125200,1026817305,2460,2460,2460,2455,488
20231023,125100,1025617330,2450,2455,2460,2450,760
20231023,125000,1023753290,2460,2455,2460,2455,110
20231023,124900,1023482790,2455,2460,2460,2455,6
20231023,124800,1023468055,2455,2455,2455,2455,261
20231023,124700,1022827300,2460,2455,2460,2455,442
20231023,124600,1021742185,2455,2450,2455,2450,407
20231023,124500,1020745030,2455,2455,2455,2455,2
20231023,124400,1020740120,2445,2450,2450,2445,1301
20231023,124300,1017559065,2455,2455,2455,2455,0
20231023,124200,1017559065,2455,2455,2455,2455,122
20231023,124100,1017259555,2450,2450,2450,2450,0
20231023,124000,1017259555,2450,2450,2450,2450,100
20231023,123900,1017014555,2460,2455,2460,2445,7706
20231023,123800,998129625,2460,2460,2460,2460,8
20231023,123700,998109945,2465,2465,2465,2465,1
20231023,123600,998107480,2455,2465,2465,2455,201
20231023,123500,997614015,2460,2460,2460,2460,100
20231023,123400,997368015,2465,2465,2465,2465,1
20231023,123300,997365550,2460,2455,2465,2455,1663
20231023,123200,993282375,2460,2460,2460,2460,10
20231023,123100,993257775,2465,2465,2465,2465,101
20231023,123000,993008810,2465,2460,2470,2460,117
20231023,122900,992720885,2460,2465,2465,2460,837
20231023,122800,990659865,2460,2460,2460,2460,293
20231023,122700,989939085,2460,2460,2460,2460,33
20231023,122600,989857905,2450,2455,2455,2450,352
20231023,122500,988995245,2455,2455,2455,2455,1
20231023,122400,988992790,2465,2455,2465,2455,631
20231023,122300,987443675,2455,2455,2455,2455,1326
20231023,122200,984188345,2455,2455,2455,2455,0
20231023,122100,984188345,2455,2455,2455,2455,0
20231023,122000,984188345,2455,2455,2455,2455,429
20231023,121900,983135150,2455,2455,2455,2455,0
20231023,121800,983135150,2455,2455,2455,2455,1
20231023,121700,983132695,2455,2460,2460,2455,502
20231023,121600,981897780,2465,2465,2465,2465,0
20231023,121500,981897780,2465,2465,2465,2465,0
20231023,121400,981897780,2465,2465,2465,2465,100
20231023,121300,981651280,2455,2455,2455,2455,0
20231023,121200,981651280,2455,2465,2465,2455,191
20231023,121100,981180565,2455,2465,2465,2455,49
20231023,121000,981060260,2465,2465,2465,2465,0
20231023,120900,981060260,2465,2460,2465,2460,102
20231023,120800,980809330,2465,2465,2465,2460,2730
20231023,120700,974092865,2480,2480,2480,2480,8
20231023,120600,974073025,2480,2480,2480,2480,0
20231023,120500,974073025,2480,2480,2480,2480,100
20231023,120400,973825025,2480,2480,2480,2480,815
20231023,120300,971803825,2480,2460,2480,2460,362
20231023,120200,970913285,2460,2465,2465,2460,709
20231023,120100,969168335,2465,2450,2495,2450,3357
20231023,120000,960870130,2450,2450,2450,2450,2
20231023,115900,960865230,2455,2455,2455,2455,0
20231023,115800,960865230,2455,2450,2455,2450,7304
20231023,115700,942966605,2450,2450,2450,2450,1070
20231023,115600,940345105,2450,2455,2455,2450,150
20231023,115500,939976860,2465,2465,2465,2465,0
20231023,115400,939976860,2465,2465,2465,2465,4
20231023,115300,939967000,2460,2460,2460,2460,100
20231023,115200,939721000,2460,2460,2460,2460,148
20231023,115100,939356920,2460,2455,2460,2455,457
20231023,115000,938234205,2450,2450,2450,2450,0
20231023,114900,938234205,2450,2450,2450,2450,20
20231023,114800,938185205,2450,2450,2450,2450,11
20231023,114700,938158255,2455,2455,2455,2455,0
20231023,114600,938158255,2455,2455,2455,2455,501
20231023,114500,936928300,2455,2455,2455,2455,30
20231023,114400,936854650,2455,2455,2455,2455,131
20231023,114300,936533045,2455,2455,2455,2450,58
20231023,114200,936390755,2450,2455,2455,2450,1195
20231023,114100,933462800,2450,2455,2455,2450,1778
20231023,114000,929100435,2455,2455,2455,2455,100
20231023,113900,928854935,2455,2455,2455,2455,125
20231023,113800,928548060,2455,2455,2455,2455,0
20231023,113700,928548060,2455,2465,2465,2455,3000
20231023,113600,921174900,2470,2470,2470,2470,60
20231023,113500,921026700,2470,2470,2470,2470,0
20231023,113400,921026700,2470,2465,2470,2465,18
20231023,113300,920982270,2470,2470,2470,2470,2618
20231023,113200,914515810,2475,2475,2475,2475,1
20231023,113100,914513335,2475,2475,2475,2475,12
20231023,113000,914483635,2475,2475,2475,2475,2185
20231023,112900,909075760,2480,2485,2485,2480,2
20231023,112800,909070795,2480,2480,2480,2480,1033
20231023,112700,906508955,2485,2485,2485,2485,0
20231023,112600,906508955,2485,2490,2490,2485,2
20231023,112500,906503980,2485,2485,2485,2485,513
20231023,112400,905229175,2490,2490,2490,2490,40
20231023,112300,905129575,2490,2480,2490,2480,85
20231023,112200,904918625,2485,2485,2485,2485,51
20231023,112100,904791890,2490,2490,2490,2490,1
20231023,112000,904789400,2495,2480,2495,2480,154
20231023,111900,904406440,2480,2495,2495,2475,4373
20231023,111800,893581975,2475,2490,2490,2475,225
20231023,111700,893025040,2495,2495,2495,2480,3448
20231023,111600,884457390,2500,2505,2505,2500,11
20231023,111500,884429850,2505,2505,2505,2505,6
20231023,111400,884414820,2500,2500,2500,2500,201
20231023,111300,883912320,2505,2500,2505,2500,1002
20231023,111200,881407315,2500,2500,2500,2500,0
20231023,111100,881407315,2500,2495,2500,2490,663
20231023,111000,879756380,2500,2500,2500,2500,7
20231023,110900,879738880,2500,2500,2500,2500,10
20231023,110800,879713880,2500,2500,2500,2500,1
20231023,110700,879711380,2495,2500,2500,2495,1050
20231023,110600,877086625,2500,2490,2500,2485,1785
20231023,110500,872650745,2490,2490,2490,2490,58
20231023,110400,872506325,2490,2495,2495,2490,2290
20231023,110300,866802460,2500,2490,2500,2490,505
20231023,110200,865540970,2495,2495,2495,2490,2610
20231023,110100,859041520,2500,2495,2500,2495,89
20231023,110000,858819445,2500,2495,2500,2495,323
20231023,105900,858013555,2495,2500,2500,2495,759
20231023,105800,856119800,2500,2505,2505,2500,127
20231023,105700,855802235,2505,2505,2505,2505,51
20231023,105600,855674480,2515,2510,2515,2510,463
20231023,105500,854512345,2515,2515,2515,2515,6
20231023,105400,854497255,2515,2520,2520,2515,2137
20231023,105300,849119165,2525,2525,2525,2525,0
20231023,105200,849119165,2525,2520,2525,2520,401
20231023,105100,848108640,2525,2520,2525,2520,207
20231023,105000,847586995,2515,2530,2530,2515,1338
20231023,104900,844214885,2525,2520,2525,2520,453
20231023,104800,843072130,2520,2520,2530,2520,570
20231023,104700,841633030,2520,2520,2525,2520,201
20231023,104600,841126255,2520,2525,2525,2520,12
20231023,104500,841096010,2520,2520,2520,2520,30
20231023,104400,841020410,2520,2520,2520,2520,1000
20231023,104300,838500410,2520,2520,2520,2520,5
20231023,104200,838487810,2520,2515,2520,2515,121
20231023,104100,838183320,2515,2515,2515,2515,80
20231023,104000,837982120,2515,2525,2525,2515,3002
20231023,103900,830402080,2520,2515,2520,2515,3821
20231023,103800,820773170,2515,2515,2515,2515,500
20231023,103700,819515670,2515,2505,2515,2495,1879
20231023,103600,814818605,2500,2500,2500,2500,654
20231023,103500,813183605,2500,2495,2500,2490,3268
20231023,103400,805013735,2495,2510,2510,2495,566
20231023,103300,803598745,2520,2520,2520,2520,0
20231023,103200,803598745,2520,2520,2520,2520,1
20231023,103100,803596225,2500,2520,2520,2500,375
20231023,103000,802652175,2520,2520,2520,2520,39
20231023,102900,802553895,2525,2500,2525,2500,5001
20231023,102800,789979040,2490,2500,2500,2490,101
20231023,102700,789727540,2490,2490,2490,2490,808
20231023,102600,787715620,2490,2490,2490,2490,0
20231023,102500,787715620,2490,2490,2490,2490,2
20231023,102400,787710640,2490,2490,2490,2490,1000
20231023,102300,785220640,2485,2485,2490,2485,594
20231023,102200,783744545,2485,2485,2485,2485,1
20231023,102100,783742060,2485,2485,2485,2485,20
20231023,102000,783692360,2470,2485,2485,2470,202
20231023,101900,783190420,2485,2485,2485,2485,12
20231023,101800,783160600,2485,2485,2485,2485,2
20231023,101700,783155630,2485,2475,2485,2475,2001
20231023,101600,778193960,2480,2480,2480,2480,0
20231023,101500,778193960,2480,2465,2480,2465,2000
20231023,101400,773246310,2460,2465,2465,2460,401
20231023,101300,772259540,2460,2460,2460,2460,100
20231023,101200,772013540,2460,2460,2460,2460,550
20231023,101100,770660540,2460,2460,2460,2460,2142
20231023,101000,765391220,2460,2455,2460,2455,727
20231023,100900,763603270,2465,2465,2465,2460,1635
20231023,100800,759579930,2480,2480,2480,2480,0
20231023,100700,759579930,2480,2480,2480,2480,0
20231023,100600,759579930,2480,2465,2480,2460,13
20231023,100500,759547905,2465,2480,2480,2465,589
20231023,100400,758096005,2465,2470,2485,2465,7306
20231023,100300,740060010,2470,2485,2485,2470,14857
20231023,100200,703232375,2485,2485,2485,2485,744
20231023,100100,701383535,2495,2495,2495,2495,1
20231023,100000,701381040,2485,2485,2485,2485,1
20231023,095900,701378555,2485,2495,2500,2485,8597
20231023,095800,679974965,2495,2495,2495,2495,1537
20231023,095700,676140150,2495,2495,2495,2495,53
20231023,095600,676007915,2495,2495,2495,2495,2
20231023,095500,676002925,2490,2490,2490,2490,22
20231023,095400,675948145,2490,2500,2500,2490,1777
20231023,095300,671515530,2500,2505,2505,2500,1470
20231023,095200,667840425,2505,2505,2505,2500,1048
20231023,095100,665217895,2505,2500,2505,2500,794
20231023,095000,663232855,2500,2500,2500,2500,6
20231023,094900,663217855,2500,2500,2500,2500,153
20231023,094800,662835355,2500,2510,2510,2500,1809
20231023,094700,658312345,2510,2505,2510,2500,6
20231023,094600,658297330,2510,2510,2510,2510,0
20231023,094500,658297330,2510,2510,2510,2510,2
20231023,094400,658292310,2510,2515,2515,2500,4229
20231023,094300,647693150,2520,2520,2520,2520,730
20231023,094200,645853550,2525,2520,2525,2520,5597
20231023,094100,631747125,2520,2510,2520,2505,3130
20231023,094000,623865700,2510,2505,2510,2505,1157
20231023,093900,620966920,2505,2500,2505,2500,1290
20231023,093800,617739415,2495,2495,2495,2495,1263
20231023,093700,614588230,2495,2495,2495,2495,278
20231023,093600,613894620,2495,2500,2500,2490,856
20231023,093500,611759075,2505,2505,2510,2505,1101
20231023,093400,609001065,2505,2505,2505,2490,1904
20231023,093300,604233065,2505,2490,2505,2490,487
20231023,093200,603013145,2510,2495,2510,2495,950
20231023,093100,600640730,2485,2470,2485,2470,3690
20231023,093000,591505215,2475,2470,2475,2470,227
20231023,092900,590944520,2475,2470,2475,2470,166
20231023,092800,590534455,2475,2470,2475,2470,15
20231023,092700,590497390,2470,2475,2475,2470,7
20231023,092600,590480075,2475,2470,2475,2470,6196
20231023,092500,575174980,2470,2475,2475,2460,3006
20231023,092400,567752315,2475,2470,2475,2460,1448
20231023,092300,564175755,2460,2475,2475,2460,5825
20231023,092200,549811790,2475,2475,2475,2470,1133
20231023,092100,547012135,2475,2485,2490,2470,2570
20231023,092000,540642625,2490,2490,2495,2485,6850
20231023,091900,523579005,2495,2505,2505,2490,11020
20231023,091800,496086170,2505,2525,2525,2505,20764
20231023,091700,443914440,2520,2535,2535,2520,3483
20231023,091600,435117740,2535,2530,2535,2525,10763
20231023,091500,407845990,2530,2535,2535,2530,3199
20231023,091400,399748520,2535,2505,2535,2505,5731
20231023,091300,385296000,2515,2505,2515,2500,3000
20231023,091200,377773320,2505,2540,2540,2505,16361
20231023,091100,336593955,2540,2520,2540,2520,7136
20231023,091000,318544125,2520,2520,2520,2515,4287
20231023,090900,307741660,2520,2510,2520,2510,6487
20231023,090800,291429725,2510,2510,2510,2510,4556
20231023,090700,279994165,2510,2505,2510,2505,317
20231023,090600,279198520,2505,2500,2505,2500,5056
20231023,090500,266544480,2500,2500,2515,2480,8642
20231023,090400,244975810,2500,2490,2500,2490,4783
20231023,090300,233031160,2500,2460,2500,2460,6878
20231023,090200,215908485,2480,2460,2500,2460,62416
20231023,090100,61609780,2445,2455,2455,2445,1639
20231023,090000,57588205,2460,2465,2470,2460,23368