stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,185300,3033356305,2215,2215,2215,2215,34131
20231012,185200,3033356305,2215,2215,2215,2215,0
20231012,185100,3033356305,2215,2215,2215,2215,0
20231012,185000,3033356305,2215,2215,2215,2215,0
20231012,184900,3033356305,2215,2215,2215,2215,0
20231012,184800,3033356305,2215,2215,2215,2215,0
20231012,184700,3033356305,2215,2215,2215,2215,0
20231012,184600,3033356305,2215,2215,2215,2215,0
20231012,184500,3033356305,2215,2215,2215,2215,0
20231012,184400,3033356305,2215,2215,2215,2215,0
20231012,184300,3033356305,2215,2215,2215,2215,0
20231012,184200,3033356305,2215,2215,2215,2215,0
20231012,184100,3033356305,2215,2215,2215,2215,0
20231012,184000,3033356305,2215,2215,2215,2215,0
20231012,183900,3033356305,2215,2215,2215,2215,0
20231012,183800,3033356305,2215,2215,2215,2215,0
20231012,183700,3033356305,2215,2215,2215,2215,0
20231012,183600,3033356305,2215,2215,2215,2215,0
20231012,183500,3033356305,2215,2215,2215,2215,0
20231012,183400,3033356305,2215,2215,2215,2215,0
20231012,183300,3033356305,2215,2215,2215,2215,0
20231012,183200,3033356305,2215,2215,2215,2215,0
20231012,183100,3033356305,2215,2215,2215,2215,0
20231012,183000,3033356305,2215,2215,2215,2215,0
20231012,182900,3033356305,2215,2215,2215,2215,0
20231012,182800,3033356305,2215,2215,2215,2215,0
20231012,182700,3033356305,2215,2215,2215,2215,0
20231012,182600,3033356305,2215,2215,2215,2215,0
20231012,182500,3033356305,2215,2215,2215,2215,0
20231012,182400,3033356305,2215,2215,2215,2215,0
20231012,182300,3033356305,2215,2215,2215,2215,34131
20231012,182200,3033356305,2215,2215,2215,2215,0
20231012,182100,3033356305,2215,2215,2215,2215,0
20231012,182000,3033356305,2215,2215,2215,2215,0
20231012,181900,3033356305,2215,2215,2215,2215,0
20231012,181800,3033356305,2215,2215,2215,2215,0
20231012,181700,3033356305,2215,2215,2215,2215,0
20231012,181600,3033356305,2215,2215,2215,2215,0
20231012,181500,3033356305,2215,2215,2215,2215,0
20231012,181400,3033356305,2215,2215,2215,2215,0
20231012,181300,3033356305,2215,2215,2215,2215,0
20231012,181200,3033356305,2215,2215,2215,2215,0
20231012,181100,3033356305,2215,2215,2215,2215,0
20231012,181000,3033356305,2215,2215,2215,2215,0
20231012,180900,3033356305,2215,2215,2215,2215,0
20231012,180800,3033356305,2215,2215,2215,2215,0
20231012,180700,3033356305,2215,2215,2215,2215,0
20231012,180600,3033356305,2215,2215,2215,2215,0
20231012,180500,3033356305,2215,2215,2215,2215,0
20231012,180400,3033356305,2215,2215,2215,2215,0
20231012,180300,3033356305,2215,2215,2215,2215,0
20231012,180200,3033356305,2215,2215,2215,2215,0
20231012,180100,3033356305,2215,2215,2215,2215,0
20231012,180000,3033356305,2215,2215,2215,2215,0
20231012,175900,3033356305,2215,2215,2215,2215,0
20231012,175800,3033356305,2215,2215,2215,2215,0
20231012,175700,3033356305,2215,2215,2215,2215,0
20231012,175600,3033356305,2215,2215,2215,2215,0
20231012,175500,3033356305,2215,2215,2215,2215,0
20231012,175400,3033356305,2215,2215,2215,2215,0
20231012,175300,3033356305,2215,2215,2215,2215,34131
20231012,175200,3033356305,2215,2215,2215,2215,0
20231012,175100,3033356305,2215,2215,2215,2215,0
20231012,175000,3033356305,2215,2215,2215,2215,0
20231012,174900,3033356305,2215,2215,2215,2215,0
20231012,174800,3033356305,2215,2215,2215,2215,0
20231012,174700,3033356305,2215,2215,2215,2215,0
20231012,174600,3033356305,2215,2215,2215,2215,0
20231012,174500,3033356305,2215,2215,2215,2215,0
20231012,174400,3033356305,2215,2215,2215,2215,0
20231012,174300,3033356305,2215,2215,2215,2215,0
20231012,174200,3033356305,2215,2215,2215,2215,0
20231012,174100,3033356305,2215,2215,2215,2215,0
20231012,174000,3033356305,2215,2215,2215,2215,0
20231012,173900,3033356305,2215,2215,2215,2215,0
20231012,173800,3033356305,2215,2215,2215,2215,0
20231012,173700,3033356305,2215,2215,2215,2215,0
20231012,173600,3033356305,2215,2215,2215,2215,0
20231012,173500,3033356305,2215,2215,2215,2215,0
20231012,173400,3033356305,2215,2215,2215,2215,0
20231012,173300,3033356305,2215,2215,2215,2215,0
20231012,173200,3033356305,2215,2215,2215,2215,0
20231012,173100,3033356305,2215,2215,2215,2215,0
20231012,173000,3033356305,2215,2215,2215,2215,0
20231012,172900,3033356305,2215,2215,2215,2215,0
20231012,172800,3033356305,2215,2215,2215,2215,0
20231012,172700,3033356305,2215,2215,2215,2215,0
20231012,172600,3033356305,2215,2215,2215,2215,0
20231012,172500,3033356305,2215,2215,2215,2215,0
20231012,172400,3033356305,2215,2215,2215,2215,0
20231012,172300,3033356305,2215,2215,2215,2215,34131
20231012,172200,3033356305,2215,2215,2215,2215,0
20231012,172100,3033356305,2215,2215,2215,2215,0
20231012,172000,3033356305,2215,2215,2215,2215,0
20231012,171900,3033356305,2215,2215,2215,2215,0
20231012,171800,3033356305,2215,2215,2215,2215,0
20231012,171700,3033356305,2215,2215,2215,2215,0
20231012,171600,3033356305,2215,2215,2215,2215,0
20231012,171500,3033356305,2215,2215,2215,2215,0
20231012,171400,3033356305,2215,2215,2215,2215,0
20231012,171300,3033356305,2215,2215,2215,2215,0
20231012,171200,3033356305,2215,2215,2215,2215,0
20231012,171100,3033356305,2215,2215,2215,2215,0
20231012,171000,3033356305,2215,2215,2215,2215,0
20231012,170900,3033356305,2215,2215,2215,2215,0
20231012,170800,3033356305,2215,2215,2215,2215,0
20231012,170700,3033356305,2215,2215,2215,2215,0
20231012,170600,3033356305,2215,2215,2215,2215,0
20231012,170500,3033356305,2215,2215,2215,2215,0
20231012,170400,3033356305,2215,2215,2215,2215,0
20231012,170300,3033356305,2215,2215,2215,2215,0
20231012,170200,3033356305,2215,2215,2215,2215,0
20231012,170100,3033356305,2215,2215,2215,2215,0
20231012,170000,3033356305,2215,2215,2215,2215,0
20231012,165900,3033356305,2215,2215,2215,2215,0
20231012,165800,3033356305,2215,2215,2215,2215,0
20231012,165700,3033356305,2215,2215,2215,2215,0
20231012,165600,3033356305,2215,2215,2215,2215,0
20231012,165500,3033356305,2215,2215,2215,2215,0
20231012,165400,3033356305,2215,2215,2215,2215,0
20231012,165300,3033356305,2215,2215,2215,2215,34131
20231012,165200,3033356305,2215,2215,2215,2215,0
20231012,165100,3033356305,2215,2215,2215,2215,0
20231012,165000,3033356305,2215,2215,2215,2215,0
20231012,164900,3033356305,2215,2215,2215,2215,0
20231012,164800,3033356305,2215,2215,2215,2215,0
20231012,164700,3033356305,2215,2215,2215,2215,0
20231012,164600,3033356305,2215,2215,2215,2215,0
20231012,164500,3033356305,2215,2215,2215,2215,0
20231012,164400,3033356305,2215,2215,2215,2215,0
20231012,164300,3033356305,2215,2215,2215,2215,0
20231012,164200,3033356305,2215,2215,2215,2215,0
20231012,164100,3033356305,2215,2215,2215,2215,0
20231012,164000,3033356305,2215,2215,2215,2215,0
20231012,163900,3033356305,2215,2215,2215,2215,0
20231012,163800,3033356305,2215,2215,2215,2215,0
20231012,163700,3033356305,2215,2215,2215,2215,0
20231012,163600,3033356305,2215,2215,2215,2215,0
20231012,163500,3033356305,2215,2215,2215,2215,0
20231012,163400,3033356305,2215,2215,2215,2215,0
20231012,163300,3033356305,2215,2215,2215,2215,0
20231012,163200,3033356305,2215,2215,2215,2215,0
20231012,163100,3033356305,2215,2215,2215,2215,0
20231012,163000,3033356305,2215,2215,2215,2215,0
20231012,162900,3033356305,2215,2215,2215,2215,0
20231012,162800,3033356305,2215,2215,2215,2215,0
20231012,162700,3033356305,2215,2215,2215,2215,0
20231012,162600,3033356305,2215,2215,2215,2215,0
20231012,162500,3033356305,2215,2215,2215,2215,0
20231012,162400,3033356305,2215,2215,2215,2215,0
20231012,162300,3033356305,2215,2215,2215,2215,34131
20231012,162200,3033356305,2215,2215,2215,2215,0
20231012,162100,3033356305,2215,2215,2215,2215,0
20231012,162000,3033356305,2215,2215,2215,2215,0
20231012,161900,3033356305,2215,2215,2215,2215,0
20231012,161800,3033356305,2215,2215,2215,2215,0
20231012,161700,3033356305,2215,2215,2215,2215,0
20231012,161600,3033356305,2215,2215,2215,2215,0
20231012,161500,3033356305,2215,2215,2215,2215,0
20231012,161400,3033356305,2215,2215,2215,2215,0
20231012,161300,3033356305,2215,2215,2215,2215,0
20231012,161200,3033356305,2215,2215,2215,2215,0
20231012,161100,3033356305,2215,2215,2215,2215,0
20231012,161000,3033356305,2215,2215,2215,2215,0
20231012,160900,3033356305,2215,2215,2215,2215,0
20231012,160800,3033356305,2215,2215,2215,2215,0
20231012,160700,3033356305,2215,2215,2215,2215,0
20231012,160600,3033356305,2215,2215,2215,2215,0
20231012,160500,3033356305,2215,2215,2215,2215,0
20231012,160400,3033356305,2215,2215,2215,2215,0
20231012,160300,3033356305,2215,2215,2215,2215,0
20231012,160200,3033356305,2215,2215,2215,2215,0
20231012,160100,3033356305,2215,2215,2215,2215,0
20231012,160000,3033356305,2215,2215,2215,2215,0
20231012,155900,3033356305,2215,2215,2215,2215,0
20231012,155800,3033356305,2215,2215,2215,2215,0
20231012,155700,3033356305,2215,2215,2215,2215,0
20231012,155600,3033356305,2215,2215,2215,2215,0
20231012,155500,3033356305,2215,2215,2215,2215,0
20231012,155400,3033356305,2215,2215,2215,2215,0
20231012,155300,3033356305,2215,2215,2215,2215,34131
20231012,155200,3033356305,2215,2215,2215,2215,0
20231012,155100,3033356305,2215,2215,2215,2215,0
20231012,155000,3033356305,2215,2215,2215,2215,0
20231012,154900,3033356305,2215,2215,2215,2215,0
20231012,154800,3033356305,2215,2215,2215,2215,0
20231012,154700,3033356305,2215,2215,2215,2215,0
20231012,154600,3033356305,2215,2215,2215,2215,0
20231012,154500,3033356305,2215,2215,2215,2215,0
20231012,154400,3033356305,2215,2215,2215,2215,0
20231012,154300,3033356305,2215,2215,2215,2215,0
20231012,154200,3033356305,2215,2215,2215,2215,0
20231012,154100,3033356305,2215,2215,2215,2215,0
20231012,154000,3033356305,2215,2215,2215,2215,0
20231012,153900,3033356305,2215,2215,2215,2215,0
20231012,153800,3033356305,2215,2215,2215,2215,0
20231012,153700,3033356305,2215,2215,2215,2215,0
20231012,153600,3033356305,2215,2215,2215,2215,0
20231012,153500,3033356305,2215,2215,2215,2215,0
20231012,153400,3033356305,2215,2215,2215,2215,0
20231012,153300,3033356305,2215,2215,2215,2215,0
20231012,153200,3033356305,2215,2215,2215,2215,0
20231012,153100,3033356305,2215,2215,2215,2215,0
20231012,153000,3033356305,2215,2215,2215,2215,34131
20231012,152900,2957756140,2215,2215,2215,2215,0
20231012,152800,2957756140,2215,2215,2215,2215,0
20231012,152700,2957756140,2215,2215,2215,2215,0
20231012,152600,2957756140,2215,2215,2215,2215,0
20231012,152500,2957756140,2215,2215,2215,2215,0
20231012,152400,2957756140,2215,2215,2215,2215,0
20231012,152300,2957756140,2215,2215,2215,2215,0
20231012,152200,2957756140,2215,2215,2215,2215,0
20231012,152100,2957756140,2215,2215,2215,2215,0
20231012,152000,2957756140,2215,2215,2215,2215,0
20231012,151900,2957756140,2215,2215,2215,2210,6568
20231012,151800,2943220740,2210,2210,2215,2210,602
20231012,151700,2941889820,2210,2215,2215,2210,925
20231012,151600,2939844250,2215,2220,2220,2210,8712
20231012,151500,2920549180,2220,2220,2220,2215,824
20231012,151400,2918720330,2215,2220,2220,2215,57
20231012,151300,2918593795,2215,2215,2220,2215,1770
20231012,151200,2914667790,2215,2215,2215,2215,838
20231012,151100,2912811620,2215,2215,2215,2215,610
20231012,151000,2911460470,2215,2220,2220,2215,726
20231012,150900,2909851795,2220,2215,2220,2215,5165
20231012,150800,2898411305,2220,2215,2220,2215,2034
20231012,150700,2893900505,2220,2220,2220,2215,612
20231012,150600,2892543890,2220,2215,2220,2215,353
20231012,150500,2891761990,2220,2220,2220,2215,1470
20231012,150400,2888505590,2215,2220,2220,2215,629
20231012,150300,2887110475,2215,2220,2220,2215,5520
20231012,150200,2874881675,2220,2220,2220,2220,6269
20231012,150100,2860964495,2220,2220,2220,2220,503
20231012,150000,2859847835,2210,2215,2220,2210,3153
20231012,145900,2852860485,2220,2220,2220,2215,2710
20231012,145800,2846847740,2215,2220,2220,2215,1104
20231012,145700,2844398745,2215,2220,2220,2215,9520
20231012,145600,2823266855,2220,2215,2220,2210,6048
20231012,145500,2809873250,2215,2215,2215,2210,1080
20231012,145400,2807486390,2205,2215,2215,2205,610
20231012,145300,2806141035,2215,2215,2215,2205,4620
20231012,145200,2795914500,2215,2215,2215,2215,726
20231012,145100,2794306410,2215,2220,2220,2210,795
20231012,145000,2792548740,2215,2210,2215,2205,29926
20231012,144900,2726366490,2210,2205,2210,2205,590
20231012,144800,2725065455,2210,2210,2210,2205,819
20231012,144700,2723256965,2210,2205,2210,2205,1049
20231012,144600,2720943830,2205,2210,2210,2205,5672
20231012,144500,2708434540,2210,2205,2210,2205,1879
20231012,144400,2704291260,2210,2205,2210,2205,662
20231012,144300,2702828990,2205,2205,2205,2205,5434
20231012,144200,2690847020,2210,2205,2210,2205,337
20231012,144100,2690103275,2205,2205,2210,2205,918
20231012,144000,2688078990,2210,2205,2210,2205,565
20231012,143900,2686833130,2205,2205,2205,2205,4
20231012,143800,2686824310,2205,2210,2210,2205,815
20231012,143700,2685027090,2205,2205,2210,2205,3756
20231012,143600,2676739250,2205,2210,2210,2205,1329
20231012,143500,2673804195,2205,2205,2210,2205,221
20231012,143400,2673316810,2205,2210,2210,2205,1125
20231012,143300,2670836125,2210,2210,2210,2205,912
20231012,143200,2668823545,2210,2210,2210,2205,1605
20231012,143100,2665279390,2205,2205,2205,2205,1030
20231012,143000,2663008240,2205,2210,2210,2205,1558
20231012,142900,2659572730,2210,2210,2210,2210,13
20231012,142800,2659544000,2205,2205,2205,2205,2260
20231012,142700,2654560700,2205,2205,2205,2205,2062
20231012,142600,2650013990,2205,2205,2205,2205,6205
20231012,142500,2636331965,2205,2205,2205,2205,3345
20231012,142400,2628956240,2210,2210,2210,2205,474
20231012,142300,2627910955,2205,2205,2210,2205,1586
20231012,142200,2624413790,2205,2210,2210,2205,866
20231012,142100,2622503730,2210,2210,2210,2210,35
20231012,142000,2622426380,2210,2205,2210,2205,1027
20231012,141900,2620161730,2210,2205,2210,2205,774
20231012,141800,2618453995,2205,2205,2205,2205,0
20231012,141700,2618453995,2205,2210,2210,2205,2055
20231012,141600,2613917670,2210,2210,2210,2205,1021
20231012,141500,2611664260,2210,2210,2215,2210,474
20231012,141400,2610616715,2210,2210,2215,2210,581
20231012,141300,2609332520,2210,2210,2210,2210,3040
20231012,141200,2602614120,2215,2215,2215,2215,316
20231012,141100,2601914180,2215,2210,2215,2210,1579
20231012,141000,2598424585,2210,2210,2215,2210,675
20231012,140900,2596932780,2215,2215,2215,2210,1228
20231012,140800,2594217080,2215,2215,2215,2215,43
20231012,140700,2594121835,2210,2210,2210,2210,1344
20231012,140600,2591151595,2210,2210,2210,2210,3
20231012,140500,2591144965,2205,2205,2210,2205,2345
20231012,140400,2585973240,2210,2205,2210,2205,479
20231012,140300,2584916920,2205,2210,2210,2205,677
20231012,140200,2583423935,2210,2210,2210,2210,80
20231012,140100,2583247135,2205,2210,2210,2205,908
20231012,140000,2581244895,2215,2215,2215,2215,2
20231012,135900,2581240465,2205,2210,2210,2205,1417
20231012,135800,2578113395,2215,2215,2215,2210,1937
20231012,135700,2573827940,2215,2215,2220,2215,653
20231012,135600,2572381520,2220,2215,2220,2210,16015
20231012,135500,2536838820,2215,2210,2215,2210,1430
20231012,135400,2533671375,2210,2215,2220,2205,1210
20231012,135300,2530998875,2220,2210,2220,2210,30618
20231012,135200,2463202865,2210,2210,2210,2205,1647
20231012,135100,2459566910,2210,2210,2210,2200,592
20231012,135000,2458262410,2210,2200,2210,2200,2468
20231012,134900,2452832530,2200,2210,2210,2200,1215
20231012,134800,2450147390,2210,2205,2210,2200,18956
20231012,134700,2408350890,2205,2205,2210,2205,6844
20231012,134600,2393257605,2205,2210,2210,2205,537
20231012,134500,2392073065,2210,2205,2210,2205,472
20231012,134400,2391030800,2205,2205,2205,2205,1752
20231012,134300,2387167640,2210,2210,2210,2210,2
20231012,134200,2387163220,2205,2205,2205,2205,563
20231012,134100,2385921805,2205,2210,2210,2205,638
20231012,134000,2384514390,2210,2205,2210,2205,1225
20231012,133900,2381810765,2210,2210,2210,2210,594
20231012,133800,2380498025,2210,2205,2210,2205,2871
20231012,133700,2374155400,2210,2210,2215,2210,2416
20231012,133600,2368816025,2210,2210,2210,2210,2073
20231012,133500,2364234695,2210,2210,2210,2210,648
20231012,133400,2362802615,2210,2210,2210,2210,511
20231012,133300,2361673305,2215,2215,2215,2210,1112
20231012,133200,2359213040,2215,2215,2215,2210,1204
20231012,133100,2356551010,2205,2215,2215,2205,1977
20231012,133000,2352185460,2215,2210,2215,2210,325
20231012,132900,2351465865,2210,2210,2210,2210,2315
20231012,132800,2346349715,2210,2215,2215,2205,7422
20231012,132700,2329924195,2215,2210,2215,2210,1141
20231012,132600,2327402580,2210,2210,2210,2210,1092
20231012,132500,2324989260,2215,2210,2215,2210,3996
20231012,132400,2316140600,2210,2210,2215,2210,4508
20231012,132300,2306167915,2205,2205,2210,2205,1389
20231012,132200,2303102670,2210,2205,2210,2205,1826
20231012,132100,2299076325,2210,2210,2210,2200,3973
20231012,132000,2290303525,2210,2210,2210,2210,555
20231012,131900,2289076975,2210,2200,2210,2200,1320
20231012,131800,2286170635,2205,2210,2210,2205,4
20231012,131700,2286161810,2210,2200,2210,2200,601
20231012,131600,2284839600,2200,2200,2210,2200,864
20231012,131500,2282936800,2200,2210,2210,2195,499
20231012,131400,2281841165,2200,2210,2215,2200,1709
20231012,131300,2278069395,2215,2200,2215,2195,31602
20231012,131200,2208396885,2205,2200,2205,2200,463
20231012,131100,2207378280,2200,2200,2200,2200,4399
20231012,131000,2197700480,2200,2200,2205,2200,2955
20231012,130900,2191198980,2200,2205,2205,2200,128
20231012,130800,2190917260,2200,2205,2205,2200,1063
20231012,130700,2188575500,2205,2205,2205,2205,3
20231012,130600,2188568885,2200,2200,2205,2200,838
20231012,130500,2186725275,2205,2205,2205,2205,391
20231012,130400,2185863120,2210,2205,2210,2200,963
20231012,130300,2183741195,2205,2205,2205,2205,0
20231012,130200,2183741195,2205,2205,2205,2205,1609
20231012,130100,2180193350,2210,2210,2210,2210,2
20231012,130000,2180188930,2210,2205,2210,2200,1326
20231012,125900,2177267320,2210,2205,2210,2205,468
20231012,125800,2176235370,2205,2195,2210,2195,11945
20231012,125700,2149904980,2200,2205,2205,2200,5095
20231012,125600,2138695505,2205,2205,2205,2205,2
20231012,125500,2138691095,2200,2205,2205,2200,889
20231012,125400,2136735240,2195,2205,2205,2195,10185
20231012,125300,2114354285,2205,2210,2210,2205,1504
20231012,125200,2111034290,2210,2205,2210,2200,10382
20231012,125100,2088142980,2205,2205,2205,2200,1088
20231012,125000,2085746060,2205,2200,2205,2200,127
20231012,124900,2085466630,2200,2200,2200,2200,2083
20231012,124800,2080884030,2200,2200,2200,2200,761
20231012,124700,2079209830,2200,2205,2205,2200,3167
20231012,124600,2072228455,2205,2200,2205,2200,1497
20231012,124500,2068935050,2200,2205,2205,2200,1181
20231012,124400,2066336695,2205,2205,2205,2205,40
20231012,124300,2066248495,2205,2205,2205,2200,576
20231012,124200,2064981110,2200,2200,2200,2200,1600
20231012,124100,2061461110,2200,2200,2200,2200,881
20231012,124000,2059522910,2205,2205,2205,2205,271
20231012,123900,2058925355,2205,2200,2205,2200,1172
20231012,123800,2056346695,2200,2200,2205,2200,1319
20231012,123700,2053443395,2200,2200,2200,2200,840
20231012,123600,2051595395,2205,2200,2205,2200,52
20231012,123500,2051480740,2200,2200,2200,2200,408
20231012,123400,2050583140,2200,2205,2205,2200,355
20231012,123300,2049802130,2205,2200,2205,2200,558
20231012,123200,2048574020,2200,2205,2205,2200,2255
20231012,123100,2043608520,2205,2205,2205,2205,28
20231012,123000,2043546780,2200,2200,2205,2200,458
20231012,122900,2042538925,2200,2200,2200,2195,1403
20231012,122800,2039455145,2200,2195,2200,2195,811
20231012,122700,2037674990,2195,2195,2195,2195,1285
20231012,122600,2034854415,2195,2195,2200,2195,860
20231012,122500,2032966700,2195,2195,2200,2195,730
20231012,122400,2031364340,2195,2195,2195,2190,1193
20231012,122300,2028749805,2195,2190,2195,2190,2340
20231012,122200,2023624505,2190,2195,2195,2190,16262
20231012,122100,1987931480,2200,2200,2200,2200,1
20231012,122000,1987929280,2195,2200,2200,2195,30976
20231012,121900,1919863455,2200,2205,2205,2200,561
20231012,121800,1918629170,2205,2200,2205,2200,715
20231012,121700,1917056160,2205,2205,2205,2205,13
20231012,121600,1917027495,2200,2200,2205,2200,2110
20231012,121500,1912384440,2200,2200,2200,2200,0
20231012,121400,1912384440,2200,2200,2205,2200,7874
20231012,121300,1895061620,2205,2200,2205,2200,1445
20231012,121200,1891877160,2200,2205,2205,2200,2448
20231012,121100,1886482015,2200,2200,2200,2200,1977
20231012,121000,1882132615,2200,2200,2200,2200,1672
20231012,120900,1878454215,2200,2200,2200,2200,5024
20231012,120800,1867401415,2200,2205,2205,2200,331
20231012,120700,1866673090,2205,2205,2205,2200,1150
20231012,120600,1864141695,2205,2205,2205,2205,650
20231012,120500,1862708445,2205,2210,2210,2205,880
20231012,120400,1860766735,2210,2205,2210,2205,1107
20231012,120300,1858325290,2205,2205,2210,2205,1398
20231012,120200,1855242690,2205,2205,2205,2205,59
20231012,120100,1855112595,2205,2205,2205,2200,822
20231012,120000,1853304110,2205,2200,2205,2200,551
20231012,115900,1852089160,2205,2210,2210,2200,893
20231012,115800,1850123670,2210,2210,2210,2210,5212
20231012,115700,1838605150,2210,2200,2210,2200,1005
20231012,115600,1836391940,2210,2200,2210,2200,401
20231012,115500,1835509725,2205,2200,2205,2200,1033
20231012,115400,1833235855,2205,2205,2205,2205,0
20231012,115300,1833235855,2205,2205,2205,2205,362
20231012,115200,1832437645,2200,2210,2210,2200,1571
20231012,115100,1828969865,2210,2205,2210,2205,3913
20231012,115000,1820325315,2205,2210,2210,2205,442
20231012,114900,1819350700,2205,2205,2210,2205,1292
20231012,114800,1816499335,2205,2210,2210,2205,484
20231012,114700,1815432065,2210,2210,2210,2210,1
20231012,114600,1815429855,2205,2205,2210,2205,1480
20231012,114500,1812166350,2205,2210,2210,2205,10520
20231012,114400,1788969650,2210,2210,2210,2205,1848
20231012,114300,1784888090,2210,2210,2210,2205,1876
20231012,114200,1780744255,2210,2210,2210,2205,1460
20231012,114100,1777520730,2210,2210,2210,2210,2200
20231012,114000,1772658730,2210,2215,2215,2210,45063
20231012,113900,1673058860,2215,2210,2215,2210,1080
20231012,113800,1670671210,2210,2215,2215,2210,1530
20231012,113700,1667286885,2215,2215,2215,2210,10255
20231012,113600,1644572560,2210,2210,2220,2210,7307
20231012,113500,1628398355,2220,2215,2220,2210,2036
20231012,113400,1623888370,2210,2210,2210,2210,416
20231012,113300,1622969010,2210,2215,2215,2210,1162
20231012,113200,1620400790,2210,2210,2210,2210,0
20231012,113100,1620400790,2210,2215,2215,2210,904
20231012,113000,1618401240,2215,2215,2215,2210,428
20231012,112900,1617455275,2215,2215,2215,2210,839
20231012,112800,1615600710,2215,2215,2215,2215,527
20231012,112700,1614433405,2215,2210,2215,2210,2813
20231012,112600,1608216090,2215,2220,2220,2215,437
20231012,112500,1607247870,2215,2210,2215,2210,4287
20231012,112400,1597756735,2215,2210,2215,2210,6
20231012,112300,1597743450,2210,2215,2215,2210,1488
20231012,112200,1594451790,2215,2215,2215,2215,2168
20231012,112100,1589649670,2215,2215,2215,2210,1436
20231012,112000,1586472060,2215,2215,2215,2210,611
20231012,111900,1585121375,2215,2215,2215,2210,758
20231012,111800,1583445240,2215,2210,2215,2210,3184
20231012,111700,1576403230,2210,2215,2215,2210,3511
20231012,111600,1568641350,2215,2215,2215,2210,1744
20231012,111500,1564779005,2215,2210,2215,2210,610
20231012,111400,1563430740,2215,2215,2215,2215,1763
20231012,111300,1559525695,2210,2210,2215,2210,734
20231012,111200,1557903410,2210,2210,2215,2210,998
20231012,111100,1555696925,2210,2210,2215,2210,4701
20231012,111000,1545307320,2210,2210,2215,2210,1782
20231012,110900,1541365860,2215,2215,2215,2210,1975
20231012,110800,1536993005,2210,2215,2215,2210,1101
20231012,110700,1534558010,2215,2215,2215,2210,1654
20231012,110600,1530896920,2210,2210,2210,2210,484
20231012,110500,1529827280,2215,2215,2215,2210,1534
20231012,110400,1526434470,2210,2210,2215,2210,1226
20231012,110300,1523724980,2215,2215,2215,2215,7
20231012,110200,1523709475,2210,2210,2215,2210,1271
20231012,110100,1520897055,2215,2215,2215,2215,218
20231012,110000,1520414185,2215,2220,2220,2210,13491
20231012,105900,1490480880,2220,2215,2220,2210,6156
20231012,105800,1476848020,2215,2215,2215,2210,3856
20231012,105700,1468309980,2215,2215,2215,2210,645
20231012,105600,1466883465,2215,2215,2220,2215,17248
20231012,105500,1428679135,2215,2210,2215,2210,1301
20231012,105400,1425801420,2210,2215,2215,2210,880
20231012,105300,1423856600,2215,2215,2215,2215,309
20231012,105200,1423172165,2215,2215,2215,2215,116
20231012,105100,1422915225,2210,2210,2215,2210,8040
20231012,105000,1405137340,2215,2215,2215,2210,7673
20231012,104900,1388146875,2210,2210,2215,2210,4449
20231012,104800,1378314580,2215,2210,2215,2210,1180
20231012,104700,1375706775,2210,2210,2215,2210,10771
20231012,104600,1351902860,2210,2210,2210,2210,23
20231012,104500,1351852030,2210,2210,2210,2205,7276
20231012,104400,1335773985,2210,2210,2210,2205,1379
20231012,104300,1332728535,2205,2210,2210,2205,730
20231012,104200,1331118485,2210,2210,2210,2210,141
20231012,104100,1330806875,2205,2210,2210,2205,1017
20231012,104000,1328564200,2205,2210,2210,2205,153
20231012,103900,1328226805,2205,2205,2210,2205,1066
20231012,103800,1325876160,2210,2210,2210,2210,18
20231012,103700,1325836380,2205,2205,2210,2205,1063
20231012,103600,1323491585,2210,2205,2210,2205,2263
20231012,103500,1318500355,2205,2205,2210,2205,2001
20231012,103400,1314087705,2210,2205,2210,2205,1011
20231012,103300,1311858355,2205,2205,2210,2205,732
20231012,103200,1310244075,2205,2205,2205,2205,1797
20231012,103100,1306281690,2210,2210,2210,2205,1011
20231012,103000,1304052175,2210,2210,2210,2205,1542
20231012,102900,1300647455,2210,2205,2210,2205,508
20231012,102800,1299526850,2205,2205,2205,2200,1587
20231012,102700,1296030380,2205,2205,2205,2205,1987
20231012,102600,1291649045,2200,2205,2205,2200,2002
20231012,102500,1287239610,2200,2205,2205,2200,450
20231012,102400,1286247390,2200,2200,2205,2200,1233
20231012,102300,1283534225,2200,2200,2205,2195,2264
20231012,102200,1278559390,2200,2200,2205,2200,2906
20231012,102100,1272166185,2200,2205,2205,2200,1579
20231012,102000,1268692030,2205,2200,2205,2200,1263
20231012,101900,1265913425,2205,2200,2205,2200,12255
20231012,101800,1238952410,2200,2200,2200,2195,4765
20231012,101700,1228475975,2200,2200,2200,2200,4582
20231012,101600,1218395575,2200,2205,2205,2200,3721
20231012,101500,1210204950,2205,2205,2205,2205,1149
20231012,101400,1207671405,2200,2205,2210,2200,2047
20231012,101300,1203162780,2210,2210,2210,2210,202
20231012,101200,1202716360,2205,2205,2215,2205,5436
20231012,101100,1190718605,2205,2215,2215,2205,609
20231012,101000,1189374950,2215,2215,2215,2205,4633
20231012,100900,1179118060,2215,2210,2215,2205,2382
20231012,100800,1173853550,2210,2210,2210,2205,8341
20231012,100700,1155422540,2210,2210,2210,2205,3210
20231012,100600,1148330710,2210,2210,2210,2205,360
20231012,100500,1147535155,2210,2210,2210,2205,5602
20231012,100400,1135160735,2215,2215,2215,2215,117
20231012,100300,1134901580,2215,2205,2215,2205,2326
20231012,100200,1129768635,2205,2210,2215,2205,1717
20231012,100100,1125973195,2205,2210,2210,2205,1988
20231012,100000,1121589610,2205,2210,2215,2205,2383
20231012,095900,1116323180,2210,2210,2215,2205,10068
20231012,095800,1094070190,2210,2215,2215,2210,3304
20231012,095700,1086763030,2215,2215,2215,2210,5364
20231012,095600,1074892465,2210,2210,2215,2205,1671
20231012,095500,1071196505,2210,2210,2215,2205,4255
20231012,095400,1061795505,2210,2210,2215,2210,347
20231012,095300,1061028620,2205,2205,2215,2205,750
20231012,095200,1059374855,2205,2205,2210,2205,10089
20231012,095100,1037082260,2205,2200,2210,2200,22169
20231012,095000,988295335,2195,2200,2200,2190,12706
20231012,094900,960345820,2200,2195,2200,2190,3787
20231012,094800,952019960,2200,2190,2200,2190,1902
20231012,094700,947854270,2190,2200,2200,2190,507
20231012,094600,946743870,2190,2195,2195,2190,3355
20231012,094500,939383100,2195,2185,2195,2180,3671
20231012,094400,931358225,2185,2190,2195,2185,22529
20231012,094300,882083285,2195,2190,2195,2190,3166
20231012,094200,875142585,2195,2195,2195,2190,6450
20231012,094100,860998925,2200,2200,2200,2195,1200
20231012,094000,858363730,2195,2195,2200,2195,1321
20231012,093900,855464120,2195,2200,2200,2195,165
20231012,093800,855101415,2200,2200,2200,2195,4988
20231012,093700,844137405,2195,2200,2205,2195,9548
20231012,093600,823160120,2210,2215,2215,2200,18246
20231012,093500,782893065,2215,2215,2215,2210,7670
20231012,093400,765937250,2215,2215,2215,2210,1063
20231012,093300,763582835,2215,2215,2215,2210,891
20231012,093200,761609390,2215,2215,2215,2210,6314
20231012,093100,747634020,2215,2210,2215,2205,6673
20231012,093000,732886780,2210,2205,2210,2205,1330
20231012,092900,729947990,2210,2210,2210,2205,463
20231012,092800,728925880,2205,2210,2210,2205,2340
20231012,092700,723754605,2205,2205,2210,2205,1491
20231012,092600,720461395,2205,2200,2205,2200,30616
20231012,092500,653103695,2205,2200,2210,2200,213
20231012,092400,652634185,2210,2205,2215,2195,7998
20231012,092300,634968445,2205,2210,2210,2195,3932
20231012,092200,626298675,2210,2195,2210,2195,11073
20231012,092100,601897960,2195,2200,2200,2190,3638
20231012,092000,593911950,2200,2205,2205,2190,28857
20231012,091900,530638550,2200,2200,2210,2200,9332
20231012,091800,510106080,2200,2200,2210,2200,1787
20231012,091700,506174120,2200,2210,2215,2200,3636
20231012,091600,498152870,2210,2210,2215,2195,5406
20231012,091500,486220460,2210,2200,2215,2195,11465
20231012,091400,460937275,2200,2195,2205,2195,9011
20231012,091300,441138450,2200,2210,2210,2200,3760
20231012,091200,432859350,2200,2210,2215,2200,11272
20231012,091100,408020660,2210,2220,2220,2210,18068
20231012,091000,368014660,2220,2220,2220,2215,6464
20231012,090900,353678670,2215,2220,2220,2215,9463
20231012,090800,332675050,2225,2220,2225,2220,10169
20231012,090700,310089880,2220,2215,2225,2215,15662
20231012,090600,275356825,2215,2205,2220,2200,27552
20231012,090500,214468550,2205,2205,2205,2200,13508
20231012,090400,184690445,2205,2210,2215,2200,11656
20231012,090300,158983585,2210,2210,2215,2205,12728
20231012,090200,130852080,2205,2210,2210,2205,21331
20231012,090100,83745100,2210,2195,2210,2195,12497
20231012,090000,56199340,2195,2190,2195,2190,25644