stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,210000,20938734465,2300,2300,2300,2300,92664
20231012,205900,20938734465,2300,2300,2300,2300,0
20231012,205800,20938734465,2300,2300,2300,2300,0
20231012,205700,20938734465,2300,2300,2300,2300,0
20231012,205600,20938734465,2300,2300,2300,2300,0
20231012,205500,20938734465,2300,2300,2300,2300,0
20231012,205400,20938734465,2300,2300,2300,2300,0
20231012,205300,20938734465,2300,2300,2300,2300,0
20231012,205200,20938734465,2300,2300,2300,2300,0
20231012,205100,20938734465,2300,2300,2300,2300,0
20231012,205000,20938734465,2300,2300,2300,2300,0
20231012,204900,20938734465,2300,2300,2300,2300,0
20231012,204800,20938734465,2300,2300,2300,2300,0
20231012,204700,20938734465,2300,2300,2300,2300,0
20231012,204600,20938734465,2300,2300,2300,2300,0
20231012,204500,20938734465,2300,2300,2300,2300,0
20231012,204400,20938734465,2300,2300,2300,2300,0
20231012,204300,20938734465,2300,2300,2300,2300,0
20231012,204200,20938734465,2300,2300,2300,2300,0
20231012,204100,20938734465,2300,2300,2300,2300,0
20231012,204000,20938734465,2300,2300,2300,2300,0
20231012,203900,20938734465,2300,2300,2300,2300,0
20231012,203800,20938734465,2300,2300,2300,2300,0
20231012,203700,20938734465,2300,2300,2300,2300,0
20231012,203600,20938734465,2300,2300,2300,2300,0
20231012,203500,20938734465,2300,2300,2300,2300,0
20231012,203400,20938734465,2300,2300,2300,2300,0
20231012,203300,20938734465,2300,2300,2300,2300,0
20231012,203200,20938734465,2300,2300,2300,2300,0
20231012,203100,20938734465,2300,2300,2300,2300,0
20231012,203000,20938734465,2300,2300,2300,2300,92664
20231012,202900,20938734465,2300,2300,2300,2300,0
20231012,202800,20938734465,2300,2300,2300,2300,0
20231012,202700,20938734465,2300,2300,2300,2300,0
20231012,202600,20938734465,2300,2300,2300,2300,0
20231012,202500,20938734465,2300,2300,2300,2300,0
20231012,202400,20938734465,2300,2300,2300,2300,0
20231012,202300,20938734465,2300,2300,2300,2300,0
20231012,202200,20938734465,2300,2300,2300,2300,0
20231012,202100,20938734465,2300,2300,2300,2300,0
20231012,202000,20938734465,2300,2300,2300,2300,0
20231012,201900,20938734465,2300,2300,2300,2300,0
20231012,201800,20938734465,2300,2300,2300,2300,0
20231012,201700,20938734465,2300,2300,2300,2300,0
20231012,201600,20938734465,2300,2300,2300,2300,0
20231012,201500,20938734465,2300,2300,2300,2300,0
20231012,201400,20938734465,2300,2300,2300,2300,0
20231012,201300,20938734465,2300,2300,2300,2300,0
20231012,201200,20938734465,2300,2300,2300,2300,0
20231012,201100,20938734465,2300,2300,2300,2300,0
20231012,201000,20938734465,2300,2300,2300,2300,0
20231012,200900,20938734465,2300,2300,2300,2300,0
20231012,200800,20938734465,2300,2300,2300,2300,0
20231012,200700,20938734465,2300,2300,2300,2300,0
20231012,200600,20938734465,2300,2300,2300,2300,0
20231012,200500,20938734465,2300,2300,2300,2300,0
20231012,200400,20938734465,2300,2300,2300,2300,0
20231012,200300,20938734465,2300,2300,2300,2300,0
20231012,200200,20938734465,2300,2300,2300,2300,0
20231012,200100,20938734465,2300,2300,2300,2300,0
20231012,200000,20938734465,2300,2300,2300,2300,92664
20231012,195900,20938734465,2300,2300,2300,2300,0
20231012,195800,20938734465,2300,2300,2300,2300,0
20231012,195700,20938734465,2300,2300,2300,2300,0
20231012,195600,20938734465,2300,2300,2300,2300,0
20231012,195500,20938734465,2300,2300,2300,2300,0
20231012,195400,20938734465,2300,2300,2300,2300,0
20231012,195300,20938734465,2300,2300,2300,2300,0
20231012,195200,20938734465,2300,2300,2300,2300,0
20231012,195100,20938734465,2300,2300,2300,2300,0
20231012,195000,20938734465,2300,2300,2300,2300,0
20231012,194900,20938734465,2300,2300,2300,2300,0
20231012,194800,20938734465,2300,2300,2300,2300,0
20231012,194700,20938734465,2300,2300,2300,2300,0
20231012,194600,20938734465,2300,2300,2300,2300,0
20231012,194500,20938734465,2300,2300,2300,2300,0
20231012,194400,20938734465,2300,2300,2300,2300,0
20231012,194300,20938734465,2300,2300,2300,2300,0
20231012,194200,20938734465,2300,2300,2300,2300,0
20231012,194100,20938734465,2300,2300,2300,2300,0
20231012,194000,20938734465,2300,2300,2300,2300,0
20231012,193900,20938734465,2300,2300,2300,2300,0
20231012,193800,20938734465,2300,2300,2300,2300,0
20231012,193700,20938734465,2300,2300,2300,2300,0
20231012,193600,20938734465,2300,2300,2300,2300,0
20231012,193500,20938734465,2300,2300,2300,2300,0
20231012,193400,20938734465,2300,2300,2300,2300,0
20231012,193300,20938734465,2300,2300,2300,2300,0
20231012,193200,20938734465,2300,2300,2300,2300,0
20231012,193100,20938734465,2300,2300,2300,2300,0
20231012,193000,20938734465,2300,2300,2300,2300,92664
20231012,192900,20938734465,2300,2300,2300,2300,0
20231012,192800,20938734465,2300,2300,2300,2300,0
20231012,192700,20938734465,2300,2300,2300,2300,0
20231012,192600,20938734465,2300,2300,2300,2300,0
20231012,192500,20938734465,2300,2300,2300,2300,0
20231012,192400,20938734465,2300,2300,2300,2300,0
20231012,192300,20938734465,2300,2300,2300,2300,0
20231012,192200,20938734465,2300,2300,2300,2300,0
20231012,192100,20938734465,2300,2300,2300,2300,0
20231012,192000,20938734465,2300,2300,2300,2300,0
20231012,191900,20938734465,2300,2300,2300,2300,0
20231012,191800,20938734465,2300,2300,2300,2300,0
20231012,191700,20938734465,2300,2300,2300,2300,0
20231012,191600,20938734465,2300,2300,2300,2300,0
20231012,191500,20938734465,2300,2300,2300,2300,0
20231012,191400,20938734465,2300,2300,2300,2300,0
20231012,191300,20938734465,2300,2300,2300,2300,0
20231012,191200,20938734465,2300,2300,2300,2300,0
20231012,191100,20938734465,2300,2300,2300,2300,0
20231012,191000,20938734465,2300,2300,2300,2300,0
20231012,190900,20938734465,2300,2300,2300,2300,0
20231012,190800,20938734465,2300,2300,2300,2300,0
20231012,190700,20938734465,2300,2300,2300,2300,0
20231012,190600,20938734465,2300,2300,2300,2300,0
20231012,190500,20938734465,2300,2300,2300,2300,0
20231012,190400,20938734465,2300,2300,2300,2300,0
20231012,190300,20938734465,2300,2300,2300,2300,0
20231012,190200,20938734465,2300,2300,2300,2300,0
20231012,190100,20938734465,2300,2300,2300,2300,0
20231012,190000,20938734465,2300,2300,2300,2300,92664
20231012,185900,20938734465,2300,2300,2300,2300,0
20231012,185800,20938734465,2300,2300,2300,2300,0
20231012,185700,20938734465,2300,2300,2300,2300,0
20231012,185600,20938734465,2300,2300,2300,2300,0
20231012,185500,20938734465,2300,2300,2300,2300,0
20231012,185400,20938734465,2300,2300,2300,2300,0
20231012,185300,20938734465,2300,2300,2300,2300,0
20231012,185200,20938734465,2300,2300,2300,2300,0
20231012,185100,20938734465,2300,2300,2300,2300,0
20231012,185000,20938734465,2300,2300,2300,2300,0
20231012,184900,20938734465,2300,2300,2300,2300,0
20231012,184800,20938734465,2300,2300,2300,2300,0
20231012,184700,20938734465,2300,2300,2300,2300,0
20231012,184600,20938734465,2300,2300,2300,2300,0
20231012,184500,20938734465,2300,2300,2300,2300,0
20231012,184400,20938734465,2300,2300,2300,2300,0
20231012,184300,20938734465,2300,2300,2300,2300,0
20231012,184200,20938734465,2300,2300,2300,2300,0
20231012,184100,20938734465,2300,2300,2300,2300,0
20231012,184000,20938734465,2300,2300,2300,2300,0
20231012,183900,20938734465,2300,2300,2300,2300,0
20231012,183800,20938734465,2300,2300,2300,2300,0
20231012,183700,20938734465,2300,2300,2300,2300,0
20231012,183600,20938734465,2300,2300,2300,2300,0
20231012,183500,20938734465,2300,2300,2300,2300,0
20231012,183400,20938734465,2300,2300,2300,2300,0
20231012,183300,20938734465,2300,2300,2300,2300,0
20231012,183200,20938734465,2300,2300,2300,2300,0
20231012,183100,20938734465,2300,2300,2300,2300,0
20231012,183000,20938734465,2300,2300,2300,2300,92664
20231012,182900,20938734465,2300,2300,2300,2300,0
20231012,182800,20938734465,2300,2300,2300,2300,0
20231012,182700,20938734465,2300,2300,2300,2300,0
20231012,182600,20938734465,2300,2300,2300,2300,0
20231012,182500,20938734465,2300,2300,2300,2300,0
20231012,182400,20938734465,2300,2300,2300,2300,0
20231012,182300,20938734465,2300,2300,2300,2300,0
20231012,182200,20938734465,2300,2300,2300,2300,0
20231012,182100,20938734465,2300,2300,2300,2300,0
20231012,182000,20938734465,2300,2300,2300,2300,0
20231012,181900,20938734465,2300,2300,2300,2300,0
20231012,181800,20938734465,2300,2300,2300,2300,0
20231012,181700,20938734465,2300,2300,2300,2300,0
20231012,181600,20938734465,2300,2300,2300,2300,0
20231012,181500,20938734465,2300,2300,2300,2300,0
20231012,181400,20938734465,2300,2300,2300,2300,0
20231012,181300,20938734465,2300,2300,2300,2300,0
20231012,181200,20938734465,2300,2300,2300,2300,0
20231012,181100,20938734465,2300,2300,2300,2300,0
20231012,181000,20938734465,2300,2300,2300,2300,0
20231012,180900,20938734465,2300,2300,2300,2300,0
20231012,180800,20938734465,2300,2300,2300,2300,0
20231012,180700,20938734465,2300,2300,2300,2300,0
20231012,180600,20938734465,2300,2300,2300,2300,0
20231012,180500,20938734465,2300,2300,2300,2300,0
20231012,180400,20938734465,2300,2300,2300,2300,0
20231012,180300,20938734465,2300,2300,2300,2300,0
20231012,180200,20938734465,2300,2300,2300,2300,0
20231012,180100,20938734465,2300,2300,2300,2300,0
20231012,180000,20938734465,2300,2300,2300,2300,92664
20231012,175900,20938734465,2300,2300,2300,2300,0
20231012,175800,20938734465,2300,2300,2300,2300,0
20231012,175700,20938734465,2300,2300,2300,2300,0
20231012,175600,20938734465,2300,2300,2300,2300,0
20231012,175500,20938734465,2300,2300,2300,2300,0
20231012,175400,20938734465,2300,2300,2300,2300,0
20231012,175300,20938734465,2300,2300,2300,2300,0
20231012,175200,20938734465,2300,2300,2300,2300,0
20231012,175100,20938734465,2300,2300,2300,2300,0
20231012,175000,20938734465,2300,2300,2300,2300,0
20231012,174900,20938734465,2300,2300,2300,2300,0
20231012,174800,20938734465,2300,2300,2300,2300,0
20231012,174700,20938734465,2300,2300,2300,2300,0
20231012,174600,20938734465,2300,2300,2300,2300,0
20231012,174500,20938734465,2300,2300,2300,2300,0
20231012,174400,20938734465,2300,2300,2300,2300,0
20231012,174300,20938734465,2300,2300,2300,2300,0
20231012,174200,20938734465,2300,2300,2300,2300,0
20231012,174100,20938734465,2300,2300,2300,2300,0
20231012,174000,20938734465,2300,2300,2300,2300,0
20231012,173900,20938734465,2300,2300,2300,2300,0
20231012,173800,20938734465,2300,2300,2300,2300,0
20231012,173700,20938734465,2300,2300,2300,2300,0
20231012,173600,20938734465,2300,2300,2300,2300,0
20231012,173500,20938734465,2300,2300,2300,2300,0
20231012,173400,20938734465,2300,2300,2300,2300,0
20231012,173300,20938734465,2300,2300,2300,2300,0
20231012,173200,20938734465,2300,2300,2300,2300,0
20231012,173100,20938734465,2300,2300,2300,2300,0
20231012,173000,20938734465,2300,2300,2300,2300,92664
20231012,172900,20938734465,2300,2300,2300,2300,0
20231012,172800,20938734465,2300,2300,2300,2300,0
20231012,172700,20938734465,2300,2300,2300,2300,0
20231012,172600,20938734465,2300,2300,2300,2300,0
20231012,172500,20938734465,2300,2300,2300,2300,0
20231012,172400,20938734465,2300,2300,2300,2300,0
20231012,172300,20938734465,2300,2300,2300,2300,0
20231012,172200,20938734465,2300,2300,2300,2300,0
20231012,172100,20938734465,2300,2300,2300,2300,0
20231012,172000,20938734465,2300,2300,2300,2300,0
20231012,171900,20938734465,2300,2300,2300,2300,0
20231012,171800,20938734465,2300,2300,2300,2300,0
20231012,171700,20938734465,2300,2300,2300,2300,0
20231012,171600,20938734465,2300,2300,2300,2300,0
20231012,171500,20938734465,2300,2300,2300,2300,0
20231012,171400,20938734465,2300,2300,2300,2300,0
20231012,171300,20938734465,2300,2300,2300,2300,0
20231012,171200,20938734465,2300,2300,2300,2300,0
20231012,171100,20938734465,2300,2300,2300,2300,0
20231012,171000,20938734465,2300,2300,2300,2300,0
20231012,170900,20938734465,2300,2300,2300,2300,0
20231012,170800,20938734465,2300,2300,2300,2300,0
20231012,170700,20938734465,2300,2300,2300,2300,0
20231012,170600,20938734465,2300,2300,2300,2300,0
20231012,170500,20938734465,2300,2300,2300,2300,0
20231012,170400,20938734465,2300,2300,2300,2300,0
20231012,170300,20938734465,2300,2300,2300,2300,0
20231012,170200,20938734465,2300,2300,2300,2300,0
20231012,170100,20938734465,2300,2300,2300,2300,0
20231012,170000,20938734465,2300,2300,2300,2300,92664
20231012,165900,20938734465,2300,2300,2300,2300,0
20231012,165800,20938734465,2300,2300,2300,2300,0
20231012,165700,20938734465,2300,2300,2300,2300,0
20231012,165600,20938734465,2300,2300,2300,2300,0
20231012,165500,20938734465,2300,2300,2300,2300,0
20231012,165400,20938734465,2300,2300,2300,2300,0
20231012,165300,20938734465,2300,2300,2300,2300,0
20231012,165200,20938734465,2300,2300,2300,2300,0
20231012,165100,20938734465,2300,2300,2300,2300,0
20231012,165000,20938734465,2300,2300,2300,2300,0
20231012,164900,20938734465,2300,2300,2300,2300,0
20231012,164800,20938734465,2300,2300,2300,2300,0
20231012,164700,20938734465,2300,2300,2300,2300,0
20231012,164600,20938734465,2300,2300,2300,2300,0
20231012,164500,20938734465,2300,2300,2300,2300,0
20231012,164400,20938734465,2300,2300,2300,2300,0
20231012,164300,20938734465,2300,2300,2300,2300,0
20231012,164200,20938734465,2300,2300,2300,2300,0
20231012,164100,20938734465,2300,2300,2300,2300,0
20231012,164000,20938734465,2300,2300,2300,2300,0
20231012,163900,20938734465,2300,2300,2300,2300,0
20231012,163800,20938734465,2300,2300,2300,2300,0
20231012,163700,20938734465,2300,2300,2300,2300,0
20231012,163600,20938734465,2300,2300,2300,2300,0
20231012,163500,20938734465,2300,2300,2300,2300,0
20231012,163400,20938734465,2300,2300,2300,2300,0
20231012,163300,20938734465,2300,2300,2300,2300,0
20231012,163200,20938734465,2300,2300,2300,2300,0
20231012,163100,20938734465,2300,2300,2300,2300,0
20231012,163000,20938734465,2300,2300,2300,2300,92664
20231012,162900,20938734465,2300,2300,2300,2300,0
20231012,162800,20938734465,2300,2300,2300,2300,0
20231012,162700,20938734465,2300,2300,2300,2300,0
20231012,162600,20938734465,2300,2300,2300,2300,0
20231012,162500,20938734465,2300,2300,2300,2300,0
20231012,162400,20938734465,2300,2300,2300,2300,0
20231012,162300,20938734465,2300,2300,2300,2300,0
20231012,162200,20938734465,2300,2300,2300,2300,0
20231012,162100,20938734465,2300,2300,2300,2300,0
20231012,162000,20938734465,2300,2300,2300,2300,0
20231012,161900,20938734465,2300,2300,2300,2300,0
20231012,161800,20938734465,2300,2300,2300,2300,0
20231012,161700,20938734465,2300,2300,2300,2300,0
20231012,161600,20938734465,2300,2300,2300,2300,0
20231012,161500,20938734465,2300,2300,2300,2300,0
20231012,161400,20938734465,2300,2300,2300,2300,0
20231012,161300,20938734465,2300,2300,2300,2300,0
20231012,161200,20938734465,2300,2300,2300,2300,0
20231012,161100,20938734465,2300,2300,2300,2300,0
20231012,161000,20938734465,2300,2300,2300,2300,0
20231012,160900,20938734465,2300,2300,2300,2300,0
20231012,160800,20938734465,2300,2300,2300,2300,0
20231012,160700,20938734465,2300,2300,2300,2300,0
20231012,160600,20938734465,2300,2300,2300,2300,0
20231012,160500,20938734465,2300,2300,2300,2300,0
20231012,160400,20938734465,2300,2300,2300,2300,0
20231012,160300,20938734465,2300,2300,2300,2300,0
20231012,160200,20938734465,2300,2300,2300,2300,0
20231012,160100,20938734465,2300,2300,2300,2300,0
20231012,160000,20938734465,2300,2300,2300,2300,92664
20231012,155900,20938734465,2300,2300,2300,2300,0
20231012,155800,20938734465,2300,2300,2300,2300,0
20231012,155700,20938734465,2300,2300,2300,2300,0
20231012,155600,20938734465,2300,2300,2300,2300,0
20231012,155500,20938734465,2300,2300,2300,2300,0
20231012,155400,20938734465,2300,2300,2300,2300,0
20231012,155300,20938734465,2300,2300,2300,2300,0
20231012,155200,20938734465,2300,2300,2300,2300,0
20231012,155100,20938734465,2300,2300,2300,2300,0
20231012,155000,20938734465,2300,2300,2300,2300,0
20231012,154900,20938734465,2300,2300,2300,2300,0
20231012,154800,20938734465,2300,2300,2300,2300,0
20231012,154700,20938734465,2300,2300,2300,2300,0
20231012,154600,20938734465,2300,2300,2300,2300,0
20231012,154500,20938734465,2300,2300,2300,2300,0
20231012,154400,20938734465,2300,2300,2300,2300,0
20231012,154300,20938734465,2300,2300,2300,2300,0
20231012,154200,20938734465,2300,2300,2300,2300,0
20231012,154100,20938734465,2300,2300,2300,2300,0
20231012,154000,20938734465,2300,2300,2300,2300,0
20231012,153900,20938734465,2300,2300,2300,2300,0
20231012,153800,20938734465,2300,2300,2300,2300,0
20231012,153700,20938734465,2300,2300,2300,2300,0
20231012,153600,20938734465,2300,2300,2300,2300,0
20231012,153500,20938734465,2300,2300,2300,2300,0
20231012,153400,20938734465,2300,2300,2300,2300,0
20231012,153300,20938734465,2300,2300,2300,2300,0
20231012,153200,20938734465,2300,2300,2300,2300,0
20231012,153100,20938734465,2300,2300,2300,2300,0
20231012,153000,20938734465,2300,2300,2300,2300,185328
20231012,152900,20725607265,2295,2295,2295,2295,0
20231012,152800,20725607265,2295,2295,2295,2295,0
20231012,152700,20725607265,2295,2295,2295,2295,0
20231012,152600,20725607265,2295,2295,2295,2295,0
20231012,152500,20725607265,2295,2295,2295,2295,0
20231012,152400,20725607265,2295,2295,2295,2295,0
20231012,152300,20725607265,2295,2295,2295,2295,0
20231012,152200,20725607265,2295,2295,2295,2295,0
20231012,152100,20725607265,2295,2295,2295,2295,0
20231012,152000,20725607265,2295,2295,2295,2295,0
20231012,151900,20725607265,2295,2295,2300,2290,8052
20231012,151800,20707138170,2290,2305,2310,2285,30783
20231012,151700,20636556695,2310,2310,2315,2300,11383
20231012,151600,20610315335,2315,2295,2315,2290,19658
20231012,151500,20565047270,2295,2290,2295,2290,10965
20231012,151400,20539937165,2290,2290,2290,2285,4554
20231012,151300,20529521280,2290,2285,2290,2285,5436
20231012,151200,20517099680,2285,2285,2285,2285,995
20231012,151100,20514826105,2285,2285,2285,2280,5710
20231012,151000,20501781460,2285,2290,2290,2285,6887
20231012,150900,20486038715,2285,2285,2285,2280,18398
20231012,150800,20444074100,2285,2290,2290,2280,12932
20231012,150700,20414534755,2290,2285,2290,2285,5262
20231012,150600,20402499625,2285,2290,2290,2285,4213
20231012,150500,20392861855,2290,2290,2290,2290,1355
20231012,150400,20389758905,2290,2285,2300,2280,13746
20231012,150300,20358379500,2285,2295,2300,2285,10502
20231012,150200,20334328995,2295,2290,2300,2290,5559
20231012,150100,20321572725,2295,2300,2300,2295,5338
20231012,150000,20309321385,2300,2295,2300,2295,1222
20231012,145900,20306510915,2300,2300,2300,2295,1917
20231012,145800,20302106085,2300,2295,2305,2295,4076
20231012,145700,20292731290,2300,2290,2300,2290,703
20231012,145600,20291116060,2290,2300,2300,2290,756
20231012,145500,20289382265,2300,2300,2300,2290,10375
20231012,145400,20265551835,2300,2305,2305,2300,5138
20231012,145300,20253722020,2305,2295,2305,2290,15590
20231012,145200,20217884490,2295,2295,2295,2290,2717
20231012,145100,20211649075,2295,2295,2300,2295,1536
20231012,145000,20208123155,2295,2295,2300,2290,4229
20231012,144900,20198416690,2295,2300,2300,2295,2776
20231012,144800,20192043215,2295,2290,2300,2290,3605
20231012,144700,20183770300,2295,2290,2295,2285,898
20231012,144600,20181712475,2285,2285,2295,2285,3806
20231012,144500,20172997240,2285,2280,2290,2280,1501
20231012,144400,20169571490,2285,2285,2285,2275,1374
20231012,144300,20166442705,2285,2290,2290,2270,10458
20231012,144200,20142645700,2290,2290,2290,2275,10966
20231012,144100,20117647005,2290,2285,2290,2285,405
20231012,144000,20116721345,2285,2285,2285,2280,204
20231012,143900,20116256205,2280,2280,2280,2280,3127
20231012,143800,20109126645,2280,2285,2285,2280,2392
20231012,143700,20103671890,2280,2285,2290,2280,2205
20231012,143600,20098634270,2290,2290,2290,2285,1032
20231012,143500,20096276095,2290,2290,2290,2290,19
20231012,143400,20096232585,2290,2285,2290,2285,547
20231012,143300,20094982460,2290,2285,2295,2280,6902
20231012,143200,20079223780,2280,2290,2295,2280,5353
20231012,143100,20066995395,2290,2285,2295,2285,945
20231012,143000,20064833130,2290,2285,2290,2285,575
20231012,142900,20063518580,2290,2290,2290,2290,1868
20231012,142800,20059240860,2290,2295,2295,2290,2694
20231012,142700,20053066285,2295,2300,2300,2290,2201
20231012,142600,20048021305,2300,2295,2305,2295,1658
20231012,142500,20044211630,2295,2295,2295,2290,438
20231012,142400,20043207340,2295,2295,2295,2290,2788
20231012,142300,20036813540,2295,2300,2300,2290,6465
20231012,142200,20021957810,2300,2295,2300,2290,12114
20231012,142100,19994117070,2295,2295,2295,2290,1755
20231012,142000,19990090845,2290,2295,2295,2290,3243
20231012,141900,19982663060,2295,2285,2295,2285,883
20231012,141800,19980642540,2285,2290,2290,2285,9568
20231012,141700,19958749370,2290,2290,2295,2290,6388
20231012,141600,19944120465,2290,2285,2295,2285,11659
20231012,141500,19917425300,2280,2285,2290,2280,6953
20231012,141400,19901534705,2275,2285,2290,2275,14007
20231012,141300,19869559845,2285,2270,2285,2265,20286
20231012,141200,19823438155,2270,2275,2275,2260,35806
20231012,141100,19742289370,2280,2280,2280,2275,5319
20231012,141000,19730186425,2280,2270,2280,2270,20407
20231012,140900,19683792825,2275,2285,2290,2275,81858
20231012,140800,19497175415,2285,2290,2295,2285,4562
20231012,140700,19486740665,2290,2290,2295,2285,21404
20231012,140600,19437811340,2290,2290,2295,2285,6205
20231012,140500,19423603300,2285,2290,2290,2285,6547
20231012,140400,19408618320,2290,2290,2290,2285,10129
20231012,140300,19385440475,2290,2285,2295,2280,11434
20231012,140200,19359275235,2285,2295,2295,2275,49601
20231012,140100,19246001510,2300,2305,2305,2295,21783
20231012,140000,19195946840,2305,2310,2310,2305,3555
20231012,135900,19187750320,2310,2310,2310,2305,13841
20231012,135800,19155840995,2310,2310,2310,2305,434
20231012,135700,19154838495,2310,2305,2310,2305,2441
20231012,135600,19149211485,2310,2310,2310,2305,6441
20231012,135500,19134347755,2310,2305,2310,2305,8111
20231012,135400,19115620500,2310,2300,2310,2300,18303
20231012,135300,19073471760,2305,2310,2310,2300,15138
20231012,135200,19038583190,2305,2320,2320,2305,78560
20231012,135100,18857026825,2320,2320,2320,2315,5674
20231012,135000,18843866480,2325,2330,2330,2320,4525
20231012,134900,18833362385,2330,2330,2330,2325,781
20231012,134800,18831545155,2325,2325,2330,2325,237
20231012,134700,18830994040,2330,2325,2330,2320,3200
20231012,134600,18823554310,2325,2315,2325,2315,6550
20231012,134500,18808368130,2320,2320,2320,2315,4622
20231012,134400,18797650090,2320,2320,2320,2315,7231
20231012,134300,18780874230,2320,2320,2325,2320,2063
20231012,134200,18776087970,2320,2320,2325,2320,1659
20231012,134100,18772239080,2320,2320,2320,2315,8506
20231012,134000,18752516295,2320,2320,2325,2315,7821
20231012,133900,18734371460,2320,2320,2325,2320,2357
20231012,133800,18728903180,2320,2325,2325,2320,22675
20231012,133700,18676273325,2325,2325,2330,2325,2771
20231012,133600,18669829695,2325,2320,2330,2320,8321
20231012,133500,18650491270,2320,2325,2325,2320,16446
20231012,133400,18612289475,2325,2330,2330,2325,3416
20231012,133300,18604335220,2330,2325,2330,2320,9139
20231012,133200,18583105465,2325,2325,2325,2320,14096
20231012,133100,18550337765,2330,2335,2335,2325,19318
20231012,133000,18505362465,2335,2335,2340,2330,7330
20231012,132900,18488283255,2330,2335,2340,2330,1183
20231012,132800,18485523760,2335,2335,2340,2335,2442
20231012,132700,18479820385,2335,2335,2335,2335,8164
20231012,132600,18460757445,2335,2335,2335,2330,6497
20231012,132500,18445587755,2340,2335,2340,2335,1515
20231012,132400,18442050220,2335,2335,2340,2335,3005
20231012,132300,18435033535,2330,2345,2345,2330,3291
20231012,132200,18427353965,2345,2340,2345,2330,32135
20231012,132100,18352293025,2345,2345,2345,2340,607
20231012,132000,18350870640,2345,2345,2345,2345,1513
20231012,131900,18347322655,2345,2345,2345,2345,2608
20231012,131800,18341206895,2345,2350,2350,2345,492
20231012,131700,18340052920,2350,2345,2350,2345,3465
20231012,131600,18331925175,2345,2350,2350,2345,573
20231012,131500,18330580960,2350,2350,2350,2345,569
20231012,131400,18329243975,2350,2345,2350,2340,1845
20231012,131300,18324917405,2350,2350,2350,2340,145
20231012,131200,18324577885,2350,2335,2350,2335,2919
20231012,131100,18317747640,2335,2345,2350,2335,5242
20231012,131000,18305470880,2345,2340,2345,2340,142
20231012,130900,18305137990,2340,2340,2350,2340,3297
20231012,130800,18297421480,2340,2350,2350,2335,18345
20231012,130700,18254465480,2350,2345,2355,2345,6674
20231012,130600,18238806590,2345,2340,2345,2340,1664
20231012,130500,18234905785,2340,2350,2350,2340,2677
20231012,130400,18228639280,2350,2350,2350,2340,1015
20231012,130300,18226264150,2340,2350,2355,2340,14596
20231012,130200,18192090165,2350,2340,2355,2340,766
20231012,130100,18190293125,2345,2355,2355,2345,2880
20231012,130000,18183534940,2355,2350,2360,2350,6318
20231012,125900,18168654855,2345,2340,2345,2340,15529
20231012,125800,18132239600,2340,2345,2345,2340,7460
20231012,125700,18114778900,2340,2340,2345,2340,6289
20231012,125600,18100055185,2340,2340,2340,2340,703
20231012,125500,18098410165,2335,2335,2340,2335,1083
20231012,125400,18095880990,2335,2330,2335,2330,1757
20231012,125300,18091778405,2330,2335,2340,2330,26359
20231012,125200,18030320190,2335,2345,2345,2335,3772
20231012,125100,18021511245,2340,2335,2340,2335,2272
20231012,125000,18016197305,2335,2340,2340,2335,23713
20231012,124900,17960783630,2340,2340,2345,2340,692
20231012,124800,17959164300,2345,2345,2345,2340,10435
20231012,124700,17934694280,2345,2340,2345,2340,429
20231012,124600,17933688435,2345,2345,2345,2345,2041
20231012,124500,17928902290,2345,2345,2350,2340,1190
20231012,124400,17926113675,2345,2345,2350,2340,2273
20231012,124300,17920789140,2350,2350,2350,2350,430
20231012,124200,17919778640,2350,2350,2350,2350,211
20231012,124100,17919282790,2350,2355,2355,2350,4744
20231012,124000,17908116515,2355,2350,2355,2345,2856
20231012,123900,17901405265,2350,2350,2350,2345,2497
20231012,123800,17895539815,2345,2340,2350,2340,12435
20231012,123700,17866366440,2345,2340,2345,2340,95
20231012,123600,17866143675,2345,2340,2345,2335,4004
20231012,123500,17856778500,2340,2345,2345,2340,3527
20231012,123400,17848523240,2345,2345,2350,2340,7325
20231012,123300,17831348835,2345,2345,2345,2340,215
20231012,123200,17830845455,2345,2335,2345,2335,437
20231012,123100,17829822900,2340,2345,2345,2340,2181
20231012,123000,17824719300,2345,2340,2345,2340,182
20231012,122900,17824293200,2345,2345,2345,2340,25
20231012,122800,17824234595,2340,2340,2345,2335,37260
20231012,122700,17737147950,2345,2350,2350,2345,1144
20231012,122600,17734465245,2345,2345,2350,2345,1399
20231012,122500,17731182555,2345,2350,2350,2345,4134
20231012,122400,17721479860,2350,2350,2350,2350,1391
20231012,122300,17718211010,2350,2345,2350,2345,1782
20231012,122200,17714032200,2345,2345,2345,2340,4363
20231012,122100,17703805970,2345,2345,2345,2345,139
20231012,122000,17703480015,2345,2345,2345,2345,2508
20231012,121900,17697598755,2345,2350,2350,2345,436
20231012,121800,17696576075,2350,2345,2350,2345,1892
20231012,121700,17692139310,2345,2335,2350,2335,8196
20231012,121600,17672930620,2340,2345,2345,2340,2061
20231012,121500,17668107715,2345,2345,2345,2340,1186
20231012,121400,17665329610,2340,2345,2350,2340,1808
20231012,121300,17661092205,2345,2335,2350,2335,13159
20231012,121200,17630266360,2335,2340,2340,2330,8460
20231012,121100,17610511660,2335,2335,2335,2330,6765
20231012,121000,17594723035,2340,2335,2340,2330,14783
20231012,120900,17560222810,2335,2345,2345,2335,6057
20231012,120800,17546046820,2345,2335,2345,2335,1920
20231012,120700,17541562975,2335,2345,2345,2335,2410
20231012,120600,17535924400,2340,2340,2345,2340,7589
20231012,120500,17518150620,2340,2340,2345,2340,1526
20231012,120400,17514574635,2345,2350,2350,2345,2640
20231012,120300,17508383760,2345,2350,2350,2345,556
20231012,120200,17507079930,2345,2355,2355,2345,860
20231012,120100,17505059370,2350,2350,2350,2345,1637
20231012,120000,17501219035,2350,2350,2350,2350,1003
20231012,115900,17498861985,2350,2350,2350,2350,2059
20231012,115800,17494023335,2350,2345,2350,2345,476
20231012,115700,17492906845,2350,2355,2355,2345,8533
20231012,115600,17472894545,2355,2350,2355,2345,1926
20231012,115500,17468366730,2350,2345,2350,2345,3158
20231012,115400,17460949145,2345,2350,2350,2340,11887
20231012,115300,17433093855,2350,2345,2355,2345,1852
20231012,115200,17428741730,2345,2340,2350,2340,2993
20231012,115100,17421720215,2345,2340,2345,2340,2484
20231012,115000,17415900415,2345,2345,2350,2335,8928
20231012,114900,17394968945,2345,2340,2345,2335,10415
20231012,114800,17370589815,2335,2330,2340,2330,17506
20231012,114700,17329764605,2330,2335,2340,2330,16684
20231012,114600,17290834260,2335,2340,2340,2335,8363
20231012,114500,17271306645,2340,2340,2340,2335,12332
20231012,114400,17242503070,2340,2345,2345,2335,4661
20231012,114300,17231600125,2345,2340,2345,2340,12448
20231012,114200,17202471510,2340,2350,2350,2340,8596
20231012,114100,17182314365,2350,2350,2350,2345,3188
20231012,114000,17174828810,2350,2350,2350,2340,12786
20231012,113900,17144837870,2350,2350,2355,2345,1867
20231012,113800,17140452470,2350,2355,2355,2345,36013
20231012,113700,17055792565,2355,2355,2360,2355,8445
20231012,113600,17035904575,2360,2360,2365,2355,2185
20231012,113500,17030750925,2365,2360,2365,2355,5326
20231012,113400,17018187615,2360,2365,2365,2355,1422
20231012,113300,17014834815,2365,2365,2365,2360,4132
20231012,113200,17005082420,2360,2365,2370,2360,2638
20231012,113100,16998843590,2365,2360,2365,2360,5089
20231012,113000,16986823180,2365,2365,2365,2360,873
20231012,112900,16984759560,2365,2360,2370,2360,12873
20231012,112800,16954306985,2365,2370,2375,2365,20862
20231012,112700,16904903355,2375,2365,2380,2365,14581
20231012,112600,16870298940,2370,2360,2375,2355,22276
20231012,112500,16817539090,2360,2360,2365,2355,6265
20231012,112400,16802757415,2355,2355,2360,2355,3826
20231012,112300,16793728295,2360,2360,2365,2360,6627
20231012,112200,16778088310,2360,2360,2360,2355,3263
20231012,112100,16770394605,2360,2360,2360,2355,3047
20231012,112000,16763214095,2360,2365,2365,2355,16248
20231012,111900,16724869090,2365,2365,2375,2365,65157
20231012,111800,16570516645,2370,2360,2375,2360,20465
20231012,111700,16522026340,2365,2360,2365,2355,13034
20231012,111600,16491261830,2360,2355,2360,2355,3729
20231012,111500,16482479415,2355,2355,2360,2350,3360
20231012,111400,16474563565,2355,2355,2355,2350,2867
20231012,111300,16467818695,2355,2355,2355,2350,1612
20231012,111200,16464022595,2355,2355,2360,2350,2637
20231012,111100,16457813295,2355,2355,2360,2355,4852
20231012,111000,16446383985,2355,2350,2355,2345,21700
20231012,110900,16395372530,2350,2355,2360,2350,10984
20231012,110800,16369529920,2355,2355,2360,2350,3980
20231012,110700,16360163620,2355,2355,2360,2350,18583
20231012,110600,16316416965,2355,2355,2360,2355,6333
20231012,110500,16301502310,2355,2360,2360,2350,18930
20231012,110400,16256979755,2360,2360,2360,2350,10905
20231012,110300,16231298275,2355,2355,2360,2350,51401
20231012,110200,16110360545,2355,2365,2370,2355,26451
20231012,110100,16047939555,2370,2365,2370,2365,3046
20231012,110000,16040729390,2365,2365,2370,2360,6437
20231012,105900,16025495745,2365,2365,2370,2365,5585
20231012,105800,16012287085,2365,2360,2375,2355,14987
20231012,105700,15976877500,2360,2360,2365,2350,26709
20231012,105600,15913963085,2355,2370,2370,2355,24683
20231012,105500,15855683525,2370,2370,2375,2365,12698
20231012,105400,15825560995,2365,2355,2365,2355,56505
20231012,105300,15692212605,2355,2370,2370,2355,67493
20231012,105200,15532882535,2370,2385,2390,2365,80759
20231012,105100,15340846805,2390,2385,2395,2380,9916
20231012,105000,15317162380,2380,2385,2385,2380,2920
20231012,104900,15310201540,2380,2375,2395,2375,24390
20231012,104800,15252073345,2380,2380,2380,2375,8356
20231012,104700,15232216505,2375,2380,2380,2375,7950
20231012,104600,15213321990,2380,2375,2380,2370,16602
20231012,104500,15173895225,2375,2375,2380,2370,11715
20231012,104400,15146070640,2375,2385,2385,2370,22230
20231012,104300,15093302605,2385,2390,2390,2375,17199
20231012,104200,15052364480,2390,2390,2395,2385,4835
20231012,104100,15040808230,2390,2385,2390,2380,10373
20231012,104000,15016068405,2380,2380,2385,2375,37696
20231012,103900,14926500710,2380,2390,2395,2375,26881
20231012,103800,14862462585,2390,2385,2400,2385,33128
20231012,103700,14783280970,2385,2380,2390,2380,22559
20231012,103600,14729494970,2385,2390,2395,2380,42056
20231012,103500,14629173750,2390,2390,2395,2385,32074
20231012,103400,14552525320,2395,2405,2410,2390,41405
20231012,103300,14453337585,2405,2410,2410,2400,5877
20231012,103200,14439202285,2410,2410,2415,2400,16348
20231012,103100,14399825285,2410,2410,2415,2405,12979
20231012,103000,14368559875,2410,2400,2420,2395,27565
20231012,102900,14302187280,2400,2410,2415,2395,31522
20231012,102800,14226483175,2410,2405,2410,2395,22503
20231012,102700,14172389890,2405,2410,2410,2395,37925
20231012,102600,14081235175,2405,2410,2410,2395,95920
20231012,102500,13850850755,2410,2420,2420,2405,60545
20231012,102400,13704910900,2420,2440,2440,2415,42323
20231012,102300,13602093955,2440,2435,2445,2410,97620
20231012,102200,13364980605,2440,2430,2440,2425,43333
20231012,102100,13259429845,2430,2435,2445,2425,98195
20231012,102000,13020268925,2435,2430,2440,2425,44392
20231012,101900,12912179580,2430,2415,2435,2410,76278
20231012,101800,12727399490,2410,2430,2430,2405,127102
20231012,101700,12420047000,2430,2430,2435,2415,102306
20231012,101600,12172284115,2430,2445,2455,2410,130505
20231012,101500,11854868305,2445,2485,2490,2430,265187
20231012,101400,11203448640,2485,2510,2510,2475,165153
20231012,101300,10791759090,2515,2520,2535,2505,157171
20231012,101200,10395441000,2520,2530,2560,2515,275982
20231012,101100,9694648110,2530,2575,2575,2530,305337
20231012,101000,8916599530,2570,2490,2575,2490,563082
20231012,100900,7489312625,2490,2460,2490,2455,127573
20231012,100800,7173172945,2460,2450,2465,2435,57453
20231012,100700,7032712150,2450,2475,2480,2445,104300
20231012,100600,6776320725,2480,2460,2500,2450,261548
20231012,100500,6127789010,2460,2485,2490,2445,254655
20231012,100400,5497319570,2455,2455,2455,2455,0
20231012,100300,5497319570,2455,2445,2460,2445,98601
20231012,100200,5255168510,2455,2415,2455,2405,75955
20231012,100100,5070073855,2410,2415,2415,2400,13525
20231012,100000,5037482615,2415,2405,2420,2395,16433
20231012,095900,4997933145,2400,2400,2400,2395,9016
20231012,095800,4976305575,2400,2395,2400,2395,4858
20231012,095700,4964660465,2395,2390,2395,2385,12794
20231012,095600,4934065780,2390,2390,2395,2380,10584
20231012,095500,4908793485,2380,2390,2390,2380,19742
20231012,095400,4861746800,2390,2395,2400,2385,11904
20231012,095300,4833281285,2395,2390,2400,2390,6494
20231012,095200,4817730800,2395,2385,2400,2385,17312
20231012,095100,4776351845,2385,2395,2395,2385,25200
20231012,095000,4716210730,2395,2400,2405,2395,15811
20231012,094900,4678272755,2400,2410,2410,2395,16521
20231012,094800,4638631770,2410,2420,2425,2405,27736
20231012,094700,4571693750,2420,2410,2430,2410,47075
20231012,094600,4457730200,2410,2405,2415,2400,16915
20231012,094500,4416946730,2405,2400,2410,2400,8078
20231012,094400,4397536960,2400,2405,2405,2395,16159
20231012,094300,4358742075,2400,2380,2400,2380,11295
20231012,094200,4331725940,2380,2395,2400,2380,7902
20231012,094100,4312860645,2395,2400,2405,2395,16171
20231012,094000,4274069320,2395,2395,2395,2390,13374
20231012,093900,4242074360,2390,2400,2400,2385,9367
20231012,093800,4219641325,2400,2395,2400,2390,15379
20231012,093700,4182747010,2400,2395,2400,2380,28402
20231012,093600,4115007000,2395,2395,2400,2395,10422
20231012,093500,4090021080,2390,2380,2395,2380,11171
20231012,093400,4063316170,2390,2390,2390,2375,18006
20231012,093300,4020399330,2390,2380,2405,2380,21510
20231012,093200,3968826125,2400,2385,2400,2380,22403
20231012,093100,3915362135,2380,2385,2390,2370,25789
20231012,093000,3854036205,2385,2400,2405,2370,67960
20231012,092900,3691965355,2400,2400,2410,2395,60471
20231012,092800,3546753495,2395,2405,2405,2390,37869
20231012,092700,3455964895,2405,2405,2410,2380,78091
20231012,092600,3269055605,2405,2400,2420,2395,125848
20231012,092500,2966272040,2400,2380,2400,2375,78934
20231012,092400,2777617885,2380,2375,2380,2370,35169
20231012,092300,2694108235,2375,2355,2380,2355,43193
20231012,092200,2591956020,2350,2345,2355,2345,18328
20231012,092100,2548888825,2350,2350,2350,2340,11588
20231012,092000,2521707175,2350,2340,2350,2325,46531
20231012,091900,2413140415,2335,2355,2360,2335,21895
20231012,091800,2361845210,2360,2345,2360,2345,14341
20231012,091700,2328097545,2345,2350,2360,2345,24937
20231012,091600,2269485570,2350,2350,2355,2345,17268
20231012,091500,2228882665,2345,2370,2370,2345,46284
20231012,091400,2119776920,2370,2375,2375,2335,94112
20231012,091300,1897785760,2370,2355,2390,2345,128662
20231012,091200,1592726230,2355,2325,2355,2325,85911
20231012,091100,1391396270,2330,2320,2330,2305,46600
20231012,091000,1283599700,2325,2335,2345,2315,56129
20231012,090900,1152738090,2335,2320,2345,2320,85823
20231012,090800,952109895,2320,2310,2325,2310,29559
20231012,090700,883540240,2315,2310,2325,2305,44614
20231012,090600,780313670,2310,2295,2320,2295,49229
20231012,090500,666644440,2300,2285,2315,2280,86283
20231012,090400,468194675,2290,2255,2290,2255,55508
20231012,090300,342063180,2255,2255,2255,2245,31271
20231012,090200,271654400,2255,2260,2260,2245,28546
20231012,090100,207385055,2260,2245,2265,2245,18590
20231012,090000,165475165,2245,2240,2245,2225,71427