stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231011,183400,8731720710,2935,2935,2935,2935,45638
20231011,183300,8731720710,2935,2935,2935,2935,0
20231011,183200,8731720710,2935,2935,2935,2935,0
20231011,183100,8731720710,2935,2935,2935,2935,0
20231011,183000,8731720710,2935,2935,2935,2935,0
20231011,182900,8731720710,2935,2935,2935,2935,0
20231011,182800,8731720710,2935,2935,2935,2935,0
20231011,182700,8731720710,2935,2935,2935,2935,0
20231011,182600,8731720710,2935,2935,2935,2935,0
20231011,182500,8731720710,2935,2935,2935,2935,0
20231011,182400,8731720710,2935,2935,2935,2935,0
20231011,182300,8731720710,2935,2935,2935,2935,0
20231011,182200,8731720710,2935,2935,2935,2935,0
20231011,182100,8731720710,2935,2935,2935,2935,0
20231011,182000,8731720710,2935,2935,2935,2935,0
20231011,181900,8731720710,2935,2935,2935,2935,0
20231011,181800,8731720710,2935,2935,2935,2935,0
20231011,181700,8731720710,2935,2935,2935,2935,0
20231011,181600,8731720710,2935,2935,2935,2935,0
20231011,181500,8731720710,2935,2935,2935,2935,0
20231011,181400,8731720710,2935,2935,2935,2935,0
20231011,181300,8731720710,2935,2935,2935,2935,0
20231011,181200,8731720710,2935,2935,2935,2935,0
20231011,181100,8731720710,2935,2935,2935,2935,0
20231011,181000,8731720710,2935,2935,2935,2935,0
20231011,180900,8731720710,2935,2935,2935,2935,0
20231011,180800,8731720710,2935,2935,2935,2935,0
20231011,180700,8731720710,2935,2935,2935,2935,0
20231011,180600,8731720710,2935,2935,2935,2935,0
20231011,180500,8731720710,2935,2935,2935,2935,0
20231011,180400,8731720710,2935,2935,2935,2935,45638
20231011,180300,8731720710,2935,2935,2935,2935,0
20231011,180200,8731720710,2935,2935,2935,2935,0
20231011,180100,8731720710,2935,2935,2935,2935,0
20231011,180000,8731720710,2935,2935,2935,2935,0
20231011,175900,8731720710,2935,2935,2935,2935,0
20231011,175800,8731720710,2935,2935,2935,2935,0
20231011,175700,8731720710,2935,2935,2935,2935,0
20231011,175600,8731720710,2935,2935,2935,2935,0
20231011,175500,8731720710,2935,2935,2935,2935,0
20231011,175400,8731720710,2935,2935,2935,2935,0
20231011,175300,8731720710,2935,2935,2935,2935,0
20231011,175200,8731720710,2935,2935,2935,2935,0
20231011,175100,8731720710,2935,2935,2935,2935,0
20231011,175000,8731720710,2935,2935,2935,2935,0
20231011,174900,8731720710,2935,2935,2935,2935,0
20231011,174800,8731720710,2935,2935,2935,2935,0
20231011,174700,8731720710,2935,2935,2935,2935,0
20231011,174600,8731720710,2935,2935,2935,2935,0
20231011,174500,8731720710,2935,2935,2935,2935,0
20231011,174400,8731720710,2935,2935,2935,2935,0
20231011,174300,8731720710,2935,2935,2935,2935,0
20231011,174200,8731720710,2935,2935,2935,2935,0
20231011,174100,8731720710,2935,2935,2935,2935,0
20231011,174000,8731720710,2935,2935,2935,2935,0
20231011,173900,8731720710,2935,2935,2935,2935,0
20231011,173800,8731720710,2935,2935,2935,2935,0
20231011,173700,8731720710,2935,2935,2935,2935,0
20231011,173600,8731720710,2935,2935,2935,2935,0
20231011,173500,8731720710,2935,2935,2935,2935,0
20231011,173400,8731720710,2935,2935,2935,2935,45638
20231011,173300,8731720710,2935,2935,2935,2935,0
20231011,173200,8731720710,2935,2935,2935,2935,0
20231011,173100,8731720710,2935,2935,2935,2935,0
20231011,173000,8731720710,2935,2935,2935,2935,0
20231011,172900,8731720710,2935,2935,2935,2935,0
20231011,172800,8731720710,2935,2935,2935,2935,0
20231011,172700,8731720710,2935,2935,2935,2935,0
20231011,172600,8731720710,2935,2935,2935,2935,0
20231011,172500,8731720710,2935,2935,2935,2935,0
20231011,172400,8731720710,2935,2935,2935,2935,0
20231011,172300,8731720710,2935,2935,2935,2935,0
20231011,172200,8731720710,2935,2935,2935,2935,0
20231011,172100,8731720710,2935,2935,2935,2935,0
20231011,172000,8731720710,2935,2935,2935,2935,0
20231011,171900,8731720710,2935,2935,2935,2935,0
20231011,171800,8731720710,2935,2935,2935,2935,0
20231011,171700,8731720710,2935,2935,2935,2935,0
20231011,171600,8731720710,2935,2935,2935,2935,0
20231011,171500,8731720710,2935,2935,2935,2935,0
20231011,171400,8731720710,2935,2935,2935,2935,0
20231011,171300,8731720710,2935,2935,2935,2935,0
20231011,171200,8731720710,2935,2935,2935,2935,0
20231011,171100,8731720710,2935,2935,2935,2935,0
20231011,171000,8731720710,2935,2935,2935,2935,0
20231011,170900,8731720710,2935,2935,2935,2935,0
20231011,170800,8731720710,2935,2935,2935,2935,0
20231011,170700,8731720710,2935,2935,2935,2935,0
20231011,170600,8731720710,2935,2935,2935,2935,0
20231011,170500,8731720710,2935,2935,2935,2935,0
20231011,170400,8731720710,2935,2935,2935,2935,45638
20231011,170300,8731720710,2935,2935,2935,2935,0
20231011,170200,8731720710,2935,2935,2935,2935,0
20231011,170100,8731720710,2935,2935,2935,2935,0
20231011,170000,8731720710,2935,2935,2935,2935,0
20231011,165900,8731720710,2935,2935,2935,2935,0
20231011,165800,8731720710,2935,2935,2935,2935,0
20231011,165700,8731720710,2935,2935,2935,2935,0
20231011,165600,8731720710,2935,2935,2935,2935,0
20231011,165500,8731720710,2935,2935,2935,2935,0
20231011,165400,8731720710,2935,2935,2935,2935,0
20231011,165300,8731720710,2935,2935,2935,2935,0
20231011,165200,8731720710,2935,2935,2935,2935,0
20231011,165100,8731720710,2935,2935,2935,2935,0
20231011,165000,8731720710,2935,2935,2935,2935,0
20231011,164900,8731720710,2935,2935,2935,2935,0
20231011,164800,8731720710,2935,2935,2935,2935,0
20231011,164700,8731720710,2935,2935,2935,2935,0
20231011,164600,8731720710,2935,2935,2935,2935,0
20231011,164500,8731720710,2935,2935,2935,2935,0
20231011,164400,8731720710,2935,2935,2935,2935,0
20231011,164300,8731720710,2935,2935,2935,2935,0
20231011,164200,8731720710,2935,2935,2935,2935,0
20231011,164100,8731720710,2935,2935,2935,2935,0
20231011,164000,8731720710,2935,2935,2935,2935,0
20231011,163900,8731720710,2935,2935,2935,2935,0
20231011,163800,8731720710,2935,2935,2935,2935,0
20231011,163700,8731720710,2935,2935,2935,2935,0
20231011,163600,8731720710,2935,2935,2935,2935,0
20231011,163500,8731720710,2935,2935,2935,2935,0
20231011,163400,8731720710,2935,2935,2935,2935,45638
20231011,163300,8731720710,2935,2935,2935,2935,0
20231011,163200,8731720710,2935,2935,2935,2935,0
20231011,163100,8731720710,2935,2935,2935,2935,0
20231011,163000,8731720710,2935,2935,2935,2935,0
20231011,162900,8731720710,2935,2935,2935,2935,0
20231011,162800,8731720710,2935,2935,2935,2935,0
20231011,162700,8731720710,2935,2935,2935,2935,0
20231011,162600,8731720710,2935,2935,2935,2935,0
20231011,162500,8731720710,2935,2935,2935,2935,0
20231011,162400,8731720710,2935,2935,2935,2935,0
20231011,162300,8731720710,2935,2935,2935,2935,0
20231011,162200,8731720710,2935,2935,2935,2935,0
20231011,162100,8731720710,2935,2935,2935,2935,0
20231011,162000,8731720710,2935,2935,2935,2935,0
20231011,161900,8731720710,2935,2935,2935,2935,0
20231011,161800,8731720710,2935,2935,2935,2935,0
20231011,161700,8731720710,2935,2935,2935,2935,0
20231011,161600,8731720710,2935,2935,2935,2935,0
20231011,161500,8731720710,2935,2935,2935,2935,0
20231011,161400,8731720710,2935,2935,2935,2935,0
20231011,161300,8731720710,2935,2935,2935,2935,0
20231011,161200,8731720710,2935,2935,2935,2935,0
20231011,161100,8731720710,2935,2935,2935,2935,0
20231011,161000,8731720710,2935,2935,2935,2935,0
20231011,160900,8731720710,2935,2935,2935,2935,0
20231011,160800,8731720710,2935,2935,2935,2935,0
20231011,160700,8731720710,2935,2935,2935,2935,0
20231011,160600,8731720710,2935,2935,2935,2935,0
20231011,160500,8731720710,2935,2935,2935,2935,0
20231011,160400,8731720710,2935,2935,2935,2935,45638
20231011,160300,8731720710,2935,2935,2935,2935,0
20231011,160200,8731720710,2935,2935,2935,2935,0
20231011,160100,8731720710,2935,2935,2935,2935,0
20231011,160000,8731720710,2935,2935,2935,2935,0
20231011,155900,8731720710,2935,2935,2935,2935,0
20231011,155800,8731720710,2935,2935,2935,2935,0
20231011,155700,8731720710,2935,2935,2935,2935,0
20231011,155600,8731720710,2935,2935,2935,2935,0
20231011,155500,8731720710,2935,2935,2935,2935,0
20231011,155400,8731720710,2935,2935,2935,2935,0
20231011,155300,8731720710,2935,2935,2935,2935,0
20231011,155200,8731720710,2935,2935,2935,2935,0
20231011,155100,8731720710,2935,2935,2935,2935,0
20231011,155000,8731720710,2935,2935,2935,2935,0
20231011,154900,8731720710,2935,2935,2935,2935,0
20231011,154800,8731720710,2935,2935,2935,2935,0
20231011,154700,8731720710,2935,2935,2935,2935,0
20231011,154600,8731720710,2935,2935,2935,2935,0
20231011,154500,8731720710,2935,2935,2935,2935,0
20231011,154400,8731720710,2935,2935,2935,2935,0
20231011,154300,8731720710,2935,2935,2935,2935,0
20231011,154200,8731720710,2935,2935,2935,2935,0
20231011,154100,8731720710,2935,2935,2935,2935,0
20231011,154000,8731720710,2935,2935,2935,2935,0
20231011,153900,8731720710,2935,2935,2935,2935,0
20231011,153800,8731720710,2935,2935,2935,2935,0
20231011,153700,8731720710,2935,2935,2935,2935,0
20231011,153600,8731720710,2935,2935,2935,2935,0
20231011,153500,8731720710,2935,2935,2935,2935,0
20231011,153400,8731720710,2935,2935,2935,2935,45638
20231011,153300,8731720710,2935,2935,2935,2935,0
20231011,153200,8731720710,2935,2935,2935,2935,0
20231011,153100,8731720710,2935,2935,2935,2935,0
20231011,153000,8731720710,2935,2935,2935,2935,45638
20231011,152900,8597773180,2940,2940,2940,2940,0
20231011,152800,8597773180,2940,2940,2940,2940,0
20231011,152700,8597773180,2940,2940,2940,2940,0
20231011,152600,8597773180,2940,2940,2940,2940,0
20231011,152500,8597773180,2940,2940,2940,2940,0
20231011,152400,8597773180,2940,2940,2940,2940,0
20231011,152300,8597773180,2940,2940,2940,2940,0
20231011,152200,8597773180,2940,2940,2940,2940,0
20231011,152100,8597773180,2940,2940,2940,2940,0
20231011,152000,8597773180,2940,2940,2940,2940,0
20231011,151900,8597773180,2940,2940,2940,2935,18736
20231011,151800,8542752025,2940,2930,2940,2930,9631
20231011,151700,8514477305,2935,2940,2940,2930,5905
20231011,151600,8497137475,2940,2935,2940,2935,4537
20231011,151500,8483816185,2935,2935,2935,2930,7675
20231011,151400,8461310935,2935,2935,2935,2930,17348
20231011,151300,8410457750,2935,2935,2935,2930,2025
20231011,151200,8404515630,2930,2935,2935,2930,3965
20231011,151100,8392879690,2935,2930,2935,2930,956
20231011,151000,8390078225,2935,2930,2935,2930,14558
20231011,150900,8347385410,2935,2935,2935,2930,2287
20231011,150800,8340677635,2930,2935,2935,2930,4642
20231011,150700,8327060080,2935,2935,2935,2930,3109
20231011,150600,8317937180,2930,2935,2940,2930,17438
20231011,150500,8266754665,2940,2940,2940,2935,1161
20231011,150400,8263346825,2940,2940,2945,2935,26125
20231011,150300,8186539665,2940,2945,2945,2940,4412
20231011,150200,8173563480,2940,2945,2945,2940,7120
20231011,150100,8152625770,2945,2945,2945,2940,2080
20231011,150000,8146505840,2945,2945,2945,2940,1663
20231011,145900,8141613320,2945,2945,2945,2940,4189
20231011,145800,8129291890,2940,2945,2945,2940,3336
20231011,145700,8119471015,2945,2945,2950,2945,21077
20231011,145600,8057398495,2945,2950,2950,2945,1989
20231011,145500,8051538770,2950,2950,2950,2945,1852
20231011,145400,8046081485,2950,2950,2950,2945,7460
20231011,145300,8024082820,2950,2950,2950,2945,2096
20231011,145200,8017907640,2950,2950,2950,2945,2735
20231011,145100,8009845045,2950,2950,2955,2950,18981
20231011,145000,7953848950,2950,2950,2955,2950,3833
20231011,144900,7942538205,2950,2955,2955,2950,639
20231011,144800,7940650470,2955,2950,2955,2950,2010
20231011,144700,7934718605,2955,2955,2955,2945,3173
20231011,144600,7925350550,2955,2950,2955,2950,2219
20231011,144500,7918797465,2955,2950,2955,2950,5261
20231011,144400,7903276910,2950,2945,2950,2945,4336
20231011,144300,7890494385,2945,2950,2950,2945,4133
20231011,144200,7878308235,2950,2950,2950,2945,6975
20231011,144100,7857748360,2950,2950,2950,2945,1997
20231011,144000,7851857460,2950,2950,2955,2950,9762
20231011,143900,7823054635,2950,2955,2955,2950,4686
20231011,143800,7809223425,2955,2945,2955,2945,1642
20231011,143700,7804377585,2945,2950,2950,2945,1922
20231011,143600,7798707690,2950,2950,2950,2945,3015
20231011,143500,7789814290,2950,2950,2950,2945,5880
20231011,143400,7772473735,2950,2950,2950,2945,2415
20231011,143300,7765349850,2950,2945,2950,2945,7800
20231011,143200,7742342010,2945,2945,2950,2940,14656
20231011,143100,7699184725,2945,2935,2945,2935,130579
20231011,143000,7315240140,2935,2935,2940,2935,2606
20231011,142900,7307586510,2935,2940,2940,2935,2645
20231011,142800,7299823395,2940,2940,2940,2935,2372
20231011,142700,7292857290,2940,2935,2940,2935,1788
20231011,142600,7287609475,2940,2940,2940,2935,6720
20231011,142500,7267857460,2940,2940,2940,2940,725
20231011,142400,7265725960,2935,2940,2940,2935,3634
20231011,142300,7255058645,2935,2935,2940,2935,7913
20231011,142200,7231833985,2935,2935,2935,2930,644
20231011,142100,7229944100,2930,2935,2935,2930,1446
20231011,142000,7225700160,2935,2935,2935,2935,1172
20231011,141900,7222260340,2930,2935,2940,2930,2412
20231011,141800,7215182065,2940,2935,2940,2935,372
20231011,141700,7214090230,2935,2940,2940,2935,2733
20231011,141600,7206064935,2935,2940,2940,2935,5557
20231011,141500,7189746990,2940,2940,2940,2940,2344
20231011,141400,7182855630,2940,2940,2945,2940,4632
20231011,141300,7169237435,2940,2940,2940,2935,1588
20231011,141200,7164575885,2935,2935,2940,2930,5127
20231011,141100,7149533450,2935,2935,2945,2935,562
20231011,141000,7147882950,2935,2940,2945,2930,3686
20231011,140900,7137046610,2945,2940,2945,2930,13626
20231011,140800,7097076015,2940,2935,2940,2935,12773
20231011,140700,7059581410,2940,2940,2940,2935,2767
20231011,140600,7051450860,2940,2935,2940,2935,1531
20231011,140500,7046951725,2935,2940,2940,2935,6647
20231011,140400,7027415870,2940,2940,2940,2935,317
20231011,140300,7026483940,2940,2940,2940,2935,5626
20231011,140200,7009971290,2940,2940,2940,2935,3669
20231011,140100,6999192500,2940,2935,2940,2935,4180
20231011,140000,6986905925,2935,2940,2940,2935,3056
20231011,135900,6977929480,2935,2940,2940,2935,2396
20231011,135800,6970895385,2940,2935,2940,2935,697
20231011,135700,6968849430,2940,2940,2940,2935,8496
20231011,135600,6943910205,2935,2935,2940,2935,3534
20231011,135500,6933537760,2935,2940,2940,2935,540
20231011,135400,6931950730,2935,2935,2940,2935,6574
20231011,135300,6912656035,2940,2940,2940,2935,1865
20231011,135200,6907176940,2940,2940,2940,2935,994
20231011,135100,6904258680,2940,2940,2940,2935,3906
20231011,135000,6892794360,2935,2935,2940,2935,5901
20231011,134900,6875474060,2935,2945,2945,2935,18511
20231011,134800,6821061060,2945,2945,2945,2945,1357
20231011,134700,6817064695,2950,2945,2950,2945,3072
20231011,134600,6808017275,2945,2940,2945,2940,2998
20231011,134500,6799196820,2945,2945,2945,2945,3113
20231011,134400,6790029035,2945,2945,2950,2945,3594
20231011,134300,6779444690,2945,2945,2950,2945,2308
20231011,134200,6772647565,2945,2950,2950,2945,595
20231011,134100,6770893405,2950,2950,2950,2950,454
20231011,134000,6769554105,2950,2950,2950,2950,841
20231011,133900,6767073155,2945,2950,2950,2945,13071
20231011,133800,6728547845,2950,2950,2950,2950,2461
20231011,133700,6721287895,2945,2950,2955,2945,10153
20231011,133600,6691313825,2945,2950,2950,2945,2551
20231011,133500,6683801125,2950,2945,2950,2940,2151
20231011,133400,6677466370,2940,2945,2945,2940,2946
20231011,133300,6668791775,2945,2945,2945,2940,365
20231011,133200,6667717850,2945,2945,2945,2945,760
20231011,133100,6665479650,2940,2940,2945,2940,4645
20231011,133000,6651821645,2945,2945,2945,2940,1491
20231011,132900,6647435990,2945,2945,2945,2940,3294
20231011,132800,6637749235,2945,2945,2950,2945,7476
20231011,132700,6615731865,2945,2950,2950,2945,2295
20231011,132600,6608972040,2950,2950,2955,2950,2361
20231011,132500,6602006190,2950,2950,2955,2945,4009
20231011,132400,6590179775,2950,2950,2955,2950,6834
20231011,132300,6570013660,2950,2955,2955,2950,1005
20231011,132200,6567046675,2955,2955,2955,2950,443
20231011,132100,6565739610,2950,2950,2955,2950,1723
20231011,132000,6560656035,2950,2950,2955,2945,8496
20231011,131900,6535594200,2950,2950,2955,2950,8580
20231011,131800,6510281520,2950,2945,2950,2945,2969
20231011,131700,6501524700,2945,2950,2950,2945,2938
20231011,131600,6492868845,2950,2945,2950,2945,5468
20231011,131500,6476738265,2950,2945,2950,2945,1710
20231011,131400,6471694640,2945,2950,2950,2945,1154
20231011,131300,6468294440,2950,2945,2950,2940,4362
20231011,131200,6455454525,2945,2940,2950,2940,23901
20231011,131100,6385068200,2940,2940,2940,2940,1890
20231011,131000,6379511600,2940,2940,2940,2935,2418
20231011,130900,6372402840,2940,2935,2940,2935,1460
20231011,130800,6368113840,2945,2940,2945,2935,3383
20231011,130700,6358173125,2940,2945,2945,2940,1613
20231011,130600,6353430895,2940,2940,2945,2940,4409
20231011,130500,6340465760,2940,2945,2945,2940,4561
20231011,130400,6327045895,2945,2940,2945,2940,924
20231011,130300,6324329320,2940,2940,2945,2940,616
20231011,130200,6322518095,2945,2940,2945,2940,1848
20231011,130100,6317084025,2940,2940,2945,2935,3574
20231011,130000,6306571150,2940,2940,2945,2935,2280
20231011,125900,6299868035,2940,2940,2940,2940,3369
20231011,125800,6289963175,2940,2940,2945,2935,1988
20231011,125700,6284118300,2940,2940,2940,2940,13693
20231011,125600,6243860880,2940,2940,2945,2935,7117
20231011,125500,6222937310,2935,2940,2945,2935,9645
20231011,125400,6194599550,2940,2945,2945,2940,1091
20231011,125300,6191392000,2940,2940,2945,2935,9248
20231011,125200,6164203200,2940,2940,2940,2935,2186
20231011,125100,6157776870,2935,2945,2945,2935,11239
20231011,125000,6124739835,2945,2945,2945,2940,2076
20231011,124900,6118635885,2945,2940,2945,2940,2924
20231011,124800,6110026375,2940,2940,2945,2940,3264
20231011,124700,6100430055,2940,2940,2940,2940,2272
20231011,124600,6093750375,2940,2935,2940,2935,806
20231011,124500,6091380760,2935,2940,2945,2935,1163
20231011,124400,6087961925,2940,2930,2940,2930,22322
20231011,124300,6022447140,2935,2930,2935,2930,6104
20231011,124200,6004562410,2930,2925,2930,2925,610
20231011,124100,6002775860,2925,2930,2930,2925,2689
20231011,124000,5994910475,2925,2925,2930,2925,1291
20231011,123900,5991134295,2925,2925,2925,2915,18343
20231011,123800,5937537645,2925,2920,2925,2920,4917
20231011,123700,5923177140,2925,2920,2925,2920,1945
20231011,123600,5917497365,2925,2915,2925,2915,5549
20231011,123500,5901298015,2920,2920,2920,2915,5830
20231011,123400,5884285165,2920,2925,2925,2915,9838
20231011,123300,5855557255,2925,2925,2925,2920,1179
20231011,123200,5852109690,2925,2920,2925,2915,3861
20231011,123100,5840842565,2920,2920,2920,2915,25625
20231011,123000,5766017895,2920,2920,2920,2915,1332
20231011,122900,5762130110,2920,2920,2920,2915,1400
20231011,122800,5758048370,2920,2915,2920,2915,3150
20231011,122700,5748862765,2915,2915,2915,2915,1636
20231011,122600,5744093825,2920,2915,2920,2910,18017
20231011,122500,5691619350,2915,2920,2920,2915,9699
20231011,122400,5663312520,2920,2925,2925,2920,8053
20231011,122300,5639790790,2925,2930,2930,2920,9303
20231011,122200,5612580210,2930,2930,2930,2925,2457
20231011,122100,5605383120,2925,2935,2940,2925,42868
20231011,122000,5479683665,2940,2940,2940,2940,450
20231011,121900,5478360665,2940,2945,2945,2940,17360
20231011,121800,5427318990,2945,2945,2945,2945,2516
20231011,121700,5419909370,2945,2945,2950,2940,1108
20231011,121600,5416646300,2945,2945,2945,2940,4837
20231011,121500,5402408790,2945,2945,2945,2945,687
20231011,121400,5400385575,2945,2945,2945,2945,1100
20231011,121300,5397146075,2945,2945,2945,2945,1527
20231011,121200,5392649060,2945,2945,2950,2945,1564
20231011,121100,5388043045,2945,2945,2945,2945,1194
20231011,121000,5384526715,2945,2940,2945,2940,1193
20231011,120900,5381013355,2940,2945,2945,2940,59
20231011,120800,5380839605,2945,2945,2945,2940,3391
20231011,120700,5370862405,2945,2945,2945,2945,331
20231011,120600,5369887610,2940,2945,2945,2940,1061
20231011,120500,5366768180,2940,2945,2945,2940,23451
20231011,120400,5297767680,2945,2950,2950,2945,6283
20231011,120300,5279261360,2945,2950,2950,2945,1792
20231011,120200,5273979010,2950,2945,2950,2945,1527
20231011,120100,5269474455,2945,2950,2950,2945,3977
20231011,120000,5257745235,2950,2945,2950,2945,332
20231011,115900,5256767260,2950,2950,2950,2945,993
20231011,115800,5253840905,2950,2945,2950,2945,4222
20231011,115700,5241386105,2950,2950,2950,2945,1862
20231011,115600,5235901150,2950,2945,2950,2945,901
20231011,115500,5233247700,2945,2950,2950,2945,40
20231011,115400,5233129710,2945,2945,2950,2945,3789
20231011,115300,5221971100,2945,2950,2950,2945,4230
20231011,115200,5209507775,2945,2950,2950,2945,587
20231011,115100,5207776225,2950,2950,2950,2945,2280
20231011,115000,5201057945,2950,2945,2950,2945,6219
20231011,114900,5182740625,2945,2950,2950,2945,1812
20231011,114800,5177396775,2950,2950,2955,2950,5112
20231011,114700,5162316315,2950,2955,2955,2950,2088
20231011,114600,5156155000,2950,2950,2955,2950,1564
20231011,114500,5151539940,2950,2950,2955,2950,2930
20231011,114400,5142894990,2955,2955,2955,2955,531
20231011,114300,5141325885,2950,2950,2955,2950,6517
20231011,114200,5122085145,2955,2950,2955,2950,485
20231011,114100,5120654210,2950,2950,2955,2950,1263
20231011,114000,5116925615,2955,2950,2955,2950,3731
20231011,113900,5105918440,2950,2950,2955,2950,1958
20231011,113800,5100139495,2950,2950,2950,2950,2820
20231011,113700,5091820495,2950,2950,2950,2950,3685
20231011,113600,5080949745,2945,2950,2950,2945,5930
20231011,113500,5063458500,2950,2950,2950,2945,602
20231011,113400,5061682770,2950,2950,2950,2945,5131
20231011,113300,5046546370,2950,2950,2950,2945,505
20231011,113200,5045058715,2950,2950,2950,2945,1238
20231011,113100,5041406765,2950,2945,2950,2945,2416
20231011,113000,5034288780,2945,2945,2950,2945,1434
20231011,112900,5030064120,2945,2945,2950,2945,4853
20231011,112800,5015753600,2950,2950,2950,2945,5288
20231011,112700,5000169100,2950,2945,2950,2945,3349
20231011,112600,4990294615,2950,2950,2950,2950,1324
20231011,112500,4986388815,2950,2950,2955,2945,5334
20231011,112400,4970658460,2950,2950,2950,2950,5676
20231011,112300,4953914260,2950,2955,2955,2950,1104
20231011,112200,4950653460,2950,2955,2955,2950,1872
20231011,112100,4945124200,2950,2955,2955,2950,606
20231011,112000,4943334170,2955,2955,2955,2950,5088
20231011,111900,4928301630,2955,2955,2955,2955,1891
20231011,111800,4922713725,2955,2950,2955,2950,3043
20231011,111700,4913736275,2950,2950,2955,2950,1610
20231011,111600,4908985635,2950,2950,2955,2950,1638
20231011,111500,4904153510,2950,2955,2955,2950,2096
20231011,111400,4897966920,2955,2950,2955,2945,2886
20231011,111300,4889455405,2950,2950,2950,2945,2848
20231011,111200,4881057790,2950,2950,2950,2950,872
20231011,111100,4878485390,2950,2950,2955,2950,2760
20231011,111000,4870342870,2950,2950,2950,2945,9570
20231011,110900,4842134120,2950,2950,2950,2945,3867
20231011,110800,4830727070,2955,2955,2955,2950,210
20231011,110700,4830107005,2950,2955,2955,2950,1656
20231011,110600,4825221025,2955,2955,2955,2955,973
20231011,110500,4822345810,2955,2950,2955,2945,1633
20231011,110400,4817528120,2950,2955,2955,2950,2853
20231011,110300,4809111175,2950,2950,2950,2950,5819
20231011,110200,4791945125,2950,2950,2955,2950,2074
20231011,110100,4785826700,2950,2955,2955,2950,1326
20231011,110000,4781914985,2950,2955,2955,2950,11105
20231011,105900,4749151095,2955,2950,2955,2950,10624
20231011,105800,4717792210,2950,2950,2955,2950,11398
20231011,105700,4684167255,2955,2950,2955,2950,3559
20231011,105600,4673668195,2950,2955,2955,2950,3561
20231011,105500,4663163210,2955,2955,2955,2955,4458
20231011,105400,4649989820,2955,2955,2955,2950,5471
20231011,105300,4633834470,2955,2955,2955,2950,1832
20231011,105200,4628420960,2950,2950,2955,2950,1929
20231011,105100,4622730360,2950,2955,2955,2950,6319
20231011,105000,4604086125,2955,2960,2960,2955,1520
20231011,104900,4599592870,2960,2960,2960,2955,1195
20231011,104800,4596057820,2955,2960,2960,2955,1217
20231011,104700,4592461435,2960,2960,2960,2955,2431
20231011,104600,4585275840,2960,2950,2960,2950,46579
20231011,104500,4447600790,2955,2950,2955,2950,6529
20231011,104400,4428328960,2950,2955,2955,2950,2110
20231011,104300,4422104290,2950,2955,2955,2950,3103
20231011,104200,4412946100,2950,2950,2950,2950,9217
20231011,104100,4385755950,2950,2950,2955,2950,6609
20231011,104000,4366259390,2950,2955,2955,2950,13696
20231011,103900,4325856185,2950,2955,2955,2950,464
20231011,103800,4324486320,2950,2955,2955,2950,992
20231011,103700,4321555430,2955,2955,2955,2950,2965
20231011,103600,4312807595,2950,2955,2955,2950,2230
20231011,103500,4306226220,2955,2950,2955,2950,6728
20231011,103400,4286365435,2950,2955,2955,2950,1151
20231011,103300,4282965385,2955,2955,2960,2955,1892
20231011,103200,4277374520,2955,2960,2960,2955,5863
20231011,103100,4260033895,2960,2960,2960,2960,380
20231011,103000,4258909095,2960,2960,2960,2950,3170
20231011,102900,4249533645,2955,2950,2955,2945,4062
20231011,102800,4237541975,2945,2945,2960,2945,26004
20231011,102700,4160828445,2945,2945,2950,2945,12294
20231011,102600,4124622115,2945,2945,2950,2945,13469
20231011,102500,4084955045,2950,2945,2950,2945,566
20231011,102400,4083285945,2950,2950,2950,2945,2651
20231011,102300,4075465505,2955,2955,2955,2950,1254
20231011,102200,4071766170,2950,2950,2955,2950,9390
20231011,102100,4044065585,2955,2955,2955,2950,3938
20231011,102000,4032446150,2950,2955,2955,2950,6139
20231011,101900,4014305450,2955,2965,2965,2955,4602
20231011,101800,4000697820,2965,2960,2965,2955,4178
20231011,101700,3988336195,2960,2960,2960,2955,2168
20231011,101600,3981918920,2960,2960,2965,2960,4378
20231011,101500,3968959930,2960,2960,2960,2955,2015
20231011,101400,3963000600,2960,2960,2965,2960,5864
20231011,101300,3945642910,2965,2960,2965,2960,1428
20231011,101200,3941414605,2965,2965,2965,2960,5198
20231011,101100,3926020170,2960,2960,2965,2960,8515
20231011,101000,3900815680,2965,2960,2965,2955,9662
20231011,100900,3872205110,2960,2960,2960,2955,5525
20231011,100800,3855851120,2960,2960,2960,2955,3324
20231011,100700,3846012095,2960,2960,2965,2955,846
20231011,100600,3843508145,2955,2955,2960,2955,3407
20231011,100500,3833427145,2960,2955,2960,2950,3502
20231011,100400,3823069230,2955,2955,2955,2950,2729
20231011,100300,3815012535,2950,2960,2960,2950,14929
20231011,100200,3770893950,2960,2960,2965,2955,8530
20231011,100100,3745642960,2965,2965,2965,2960,3033
20231011,100000,3736650145,2960,2960,2965,2960,811
20231011,095900,3734245730,2960,2960,2965,2960,11009
20231011,095800,3701622715,2960,2965,2970,2960,13841
20231011,095700,3660580480,2965,2965,2970,2965,1604
20231011,095600,3655823495,2970,2970,2970,2965,1948
20231011,095500,3650046440,2970,2970,2975,2970,3102
20231011,095400,3640828540,2970,2970,2975,2970,5062
20231011,095300,3625792155,2970,2970,2970,2965,1873
20231011,095200,3620230990,2965,2960,2970,2960,10981
20231011,095100,3587647000,2960,2955,2965,2950,11749
20231011,095000,3552912445,2955,2955,2960,2950,14683
20231011,094900,3509549660,2955,2955,2960,2955,887
20231011,094800,3506924530,2955,2960,2965,2955,10491
20231011,094700,3475907395,2960,2965,2965,2960,12020
20231011,094600,3440328155,2965,2970,2970,2960,7976
20231011,094500,3416684050,2970,2970,2970,2965,12269
20231011,094400,3380299100,2970,2970,2970,2965,2009
20231011,094300,3374335855,2965,2970,2970,2965,6192
20231011,094200,3355959595,2970,2970,2970,2965,3445
20231011,094100,3345740500,2970,2970,2970,2965,1997
20231011,094000,3339810235,2970,2980,2980,2965,6143
20231011,093900,3321550350,2975,2980,2980,2970,26625
20231011,093800,3242334995,2980,2985,2985,2975,11080
20231011,093700,3209336465,2980,2985,2985,2980,9647
20231011,093600,3180582220,2985,2980,2985,2975,8067
20231011,093500,3156533635,2980,2980,2980,2975,10974
20231011,093400,3123847440,2975,2980,2980,2975,899
20231011,093300,3121169100,2980,2980,2980,2970,5117
20231011,093200,3105950450,2980,2970,2985,2970,38366
20231011,093100,2991746180,2970,2970,2980,2965,31193
20231011,093000,2899077230,2970,2970,2970,2965,10219
20231011,092900,2868753310,2970,2975,2975,2970,3229
20231011,092800,2859156125,2975,2975,2975,2965,1097
20231011,092700,2855899955,2965,2965,2980,2960,50073
20231011,092600,2707052450,2965,2970,2970,2960,5257
20231011,092500,2691455380,2970,2965,2970,2965,2719
20231011,092400,2683391255,2950,2960,2965,2950,14133
20231011,092300,2641592640,2965,2975,2975,2950,25721
20231011,092200,2565489250,2975,2975,2980,2970,3213
20231011,092100,2555935805,2975,2975,2980,2970,7877
20231011,092000,2532506420,2975,2985,2985,2970,13773
20231011,091900,2491447570,2985,2970,2985,2965,37370
20231011,091800,2380198735,2970,2975,2980,2970,15396
20231011,091700,2334428095,2975,2980,2980,2975,4829
20231011,091600,2320049890,2985,2980,2985,2975,18089
20231011,091500,2266133475,2980,2980,2985,2980,11891
20231011,091400,2230692200,2980,2965,2985,2965,43024
20231011,091300,2102621670,2965,2960,2975,2950,35840
20231011,091200,1996395350,2960,2960,2970,2955,38840
20231011,091100,1881355385,2960,2940,2960,2935,27215
20231011,091000,1801146270,2940,2940,2960,2935,45735
20231011,090900,1666236485,2940,2950,2955,2930,36667
20231011,090800,1558380270,2950,2955,2960,2950,27579
20231011,090700,1476919445,2955,2965,2965,2955,38822
20231011,090600,1362065635,2960,2970,2975,2960,42067
20231011,090500,1237406800,2975,2980,2980,2965,70716
20231011,090400,1027033385,2980,2985,2985,2980,37753
20231011,090300,914471545,2980,2975,2985,2970,49143
20231011,090200,768130305,2975,2955,2980,2955,52072
20231011,090100,613658575,2960,2945,2970,2945,77571
20231011,090000,384234940,2945,2900,2960,2900,131771