stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231016,183400,14551966230,2800,2800,2800,2800,53938
20231016,183300,14551966230,2800,2800,2800,2800,0
20231016,183200,14551966230,2800,2800,2800,2800,0
20231016,183100,14551966230,2800,2800,2800,2800,0
20231016,183000,14551966230,2800,2800,2800,2800,0
20231016,182900,14551966230,2800,2800,2800,2800,0
20231016,182800,14551966230,2800,2800,2800,2800,0
20231016,182700,14551966230,2800,2800,2800,2800,0
20231016,182600,14551966230,2800,2800,2800,2800,0
20231016,182500,14551966230,2800,2800,2800,2800,0
20231016,182400,14551966230,2800,2800,2800,2800,0
20231016,182300,14551966230,2800,2800,2800,2800,0
20231016,182200,14551966230,2800,2800,2800,2800,0
20231016,182100,14551966230,2800,2800,2800,2800,0
20231016,182000,14551966230,2800,2800,2800,2800,0
20231016,181900,14551966230,2800,2800,2800,2800,0
20231016,181800,14551966230,2800,2800,2800,2800,0
20231016,181700,14551966230,2800,2800,2800,2800,0
20231016,181600,14551966230,2800,2800,2800,2800,0
20231016,181500,14551966230,2800,2800,2800,2800,0
20231016,181400,14551966230,2800,2800,2800,2800,0
20231016,181300,14551966230,2800,2800,2800,2800,0
20231016,181200,14551966230,2800,2800,2800,2800,0
20231016,181100,14551966230,2800,2800,2800,2800,0
20231016,181000,14551966230,2800,2800,2800,2800,0
20231016,180900,14551966230,2800,2800,2800,2800,0
20231016,180800,14551966230,2800,2800,2800,2800,0
20231016,180700,14551966230,2800,2800,2800,2800,0
20231016,180600,14551966230,2800,2800,2800,2800,0
20231016,180500,14551966230,2800,2800,2800,2800,0
20231016,180400,14551966230,2800,2800,2800,2800,53938
20231016,180300,14551966230,2800,2800,2800,2800,0
20231016,180200,14551966230,2800,2800,2800,2800,0
20231016,180100,14551966230,2800,2800,2800,2800,0
20231016,180000,14551966230,2800,2800,2800,2800,0
20231016,175900,14551966230,2800,2800,2800,2800,0
20231016,175800,14551966230,2800,2800,2800,2800,0
20231016,175700,14551966230,2800,2800,2800,2800,0
20231016,175600,14551966230,2800,2800,2800,2800,0
20231016,175500,14551966230,2800,2800,2800,2800,0
20231016,175400,14551966230,2800,2800,2800,2800,0
20231016,175300,14551966230,2800,2800,2800,2800,0
20231016,175200,14551966230,2800,2800,2800,2800,0
20231016,175100,14551966230,2800,2800,2800,2800,0
20231016,175000,14551966230,2800,2800,2800,2800,0
20231016,174900,14551966230,2800,2800,2800,2800,0
20231016,174800,14551966230,2800,2800,2800,2800,0
20231016,174700,14551966230,2800,2800,2800,2800,0
20231016,174600,14551966230,2800,2800,2800,2800,0
20231016,174500,14551966230,2800,2800,2800,2800,0
20231016,174400,14551966230,2800,2800,2800,2800,0
20231016,174300,14551966230,2800,2800,2800,2800,0
20231016,174200,14551966230,2800,2800,2800,2800,0
20231016,174100,14551966230,2800,2800,2800,2800,0
20231016,174000,14551966230,2800,2800,2800,2800,0
20231016,173900,14551966230,2800,2800,2800,2800,0
20231016,173800,14551966230,2800,2800,2800,2800,0
20231016,173700,14551966230,2800,2800,2800,2800,0
20231016,173600,14551966230,2800,2800,2800,2800,0
20231016,173500,14551966230,2800,2800,2800,2800,0
20231016,173400,14551966230,2800,2800,2800,2800,53938
20231016,173300,14551966230,2800,2800,2800,2800,0
20231016,173200,14551966230,2800,2800,2800,2800,0
20231016,173100,14551966230,2800,2800,2800,2800,0
20231016,173000,14551966230,2800,2800,2800,2800,0
20231016,172900,14551966230,2800,2800,2800,2800,0
20231016,172800,14551966230,2800,2800,2800,2800,0
20231016,172700,14551966230,2800,2800,2800,2800,0
20231016,172600,14551966230,2800,2800,2800,2800,0
20231016,172500,14551966230,2800,2800,2800,2800,0
20231016,172400,14551966230,2800,2800,2800,2800,0
20231016,172300,14551966230,2800,2800,2800,2800,0
20231016,172200,14551966230,2800,2800,2800,2800,0
20231016,172100,14551966230,2800,2800,2800,2800,0
20231016,172000,14551966230,2800,2800,2800,2800,0
20231016,171900,14551966230,2800,2800,2800,2800,0
20231016,171800,14551966230,2800,2800,2800,2800,0
20231016,171700,14551966230,2800,2800,2800,2800,0
20231016,171600,14551966230,2800,2800,2800,2800,0
20231016,171500,14551966230,2800,2800,2800,2800,0
20231016,171400,14551966230,2800,2800,2800,2800,0
20231016,171300,14551966230,2800,2800,2800,2800,0
20231016,171200,14551966230,2800,2800,2800,2800,0
20231016,171100,14551966230,2800,2800,2800,2800,0
20231016,171000,14551966230,2800,2800,2800,2800,0
20231016,170900,14551966230,2800,2800,2800,2800,0
20231016,170800,14551966230,2800,2800,2800,2800,0
20231016,170700,14551966230,2800,2800,2800,2800,0
20231016,170600,14551966230,2800,2800,2800,2800,0
20231016,170500,14551966230,2800,2800,2800,2800,0
20231016,170400,14551966230,2800,2800,2800,2800,53938
20231016,170300,14551966230,2800,2800,2800,2800,0
20231016,170200,14551966230,2800,2800,2800,2800,0
20231016,170100,14551966230,2800,2800,2800,2800,0
20231016,170000,14551966230,2800,2800,2800,2800,0
20231016,165900,14551966230,2800,2800,2800,2800,0
20231016,165800,14551966230,2800,2800,2800,2800,0
20231016,165700,14551966230,2800,2800,2800,2800,0
20231016,165600,14551966230,2800,2800,2800,2800,0
20231016,165500,14551966230,2800,2800,2800,2800,0
20231016,165400,14551966230,2800,2800,2800,2800,0
20231016,165300,14551966230,2800,2800,2800,2800,0
20231016,165200,14551966230,2800,2800,2800,2800,0
20231016,165100,14551966230,2800,2800,2800,2800,0
20231016,165000,14551966230,2800,2800,2800,2800,0
20231016,164900,14551966230,2800,2800,2800,2800,0
20231016,164800,14551966230,2800,2800,2800,2800,0
20231016,164700,14551966230,2800,2800,2800,2800,0
20231016,164600,14551966230,2800,2800,2800,2800,0
20231016,164500,14551966230,2800,2800,2800,2800,0
20231016,164400,14551966230,2800,2800,2800,2800,0
20231016,164300,14551966230,2800,2800,2800,2800,0
20231016,164200,14551966230,2800,2800,2800,2800,0
20231016,164100,14551966230,2800,2800,2800,2800,0
20231016,164000,14551966230,2800,2800,2800,2800,0
20231016,163900,14551966230,2800,2800,2800,2800,0
20231016,163800,14551966230,2800,2800,2800,2800,0
20231016,163700,14551966230,2800,2800,2800,2800,0
20231016,163600,14551966230,2800,2800,2800,2800,0
20231016,163500,14551966230,2800,2800,2800,2800,0
20231016,163400,14551966230,2800,2800,2800,2800,53938
20231016,163300,14551966230,2800,2800,2800,2800,0
20231016,163200,14551966230,2800,2800,2800,2800,0
20231016,163100,14551966230,2800,2800,2800,2800,0
20231016,163000,14551966230,2800,2800,2800,2800,0
20231016,162900,14551966230,2800,2800,2800,2800,0
20231016,162800,14551966230,2800,2800,2800,2800,0
20231016,162700,14551966230,2800,2800,2800,2800,0
20231016,162600,14551966230,2800,2800,2800,2800,0
20231016,162500,14551966230,2800,2800,2800,2800,0
20231016,162400,14551966230,2800,2800,2800,2800,0
20231016,162300,14551966230,2800,2800,2800,2800,0
20231016,162200,14551966230,2800,2800,2800,2800,0
20231016,162100,14551966230,2800,2800,2800,2800,0
20231016,162000,14551966230,2800,2800,2800,2800,0
20231016,161900,14551966230,2800,2800,2800,2800,0
20231016,161800,14551966230,2800,2800,2800,2800,0
20231016,161700,14551966230,2800,2800,2800,2800,0
20231016,161600,14551966230,2800,2800,2800,2800,0
20231016,161500,14551966230,2800,2800,2800,2800,0
20231016,161400,14551966230,2800,2800,2800,2800,0
20231016,161300,14551966230,2800,2800,2800,2800,0
20231016,161200,14551966230,2800,2800,2800,2800,0
20231016,161100,14551966230,2800,2800,2800,2800,0
20231016,161000,14551966230,2800,2800,2800,2800,0
20231016,160900,14551966230,2800,2800,2800,2800,0
20231016,160800,14551966230,2800,2800,2800,2800,0
20231016,160700,14551966230,2800,2800,2800,2800,0
20231016,160600,14551966230,2800,2800,2800,2800,0
20231016,160500,14551966230,2800,2800,2800,2800,0
20231016,160400,14551966230,2800,2800,2800,2800,53938
20231016,160300,14551966230,2800,2800,2800,2800,0
20231016,160200,14551966230,2800,2800,2800,2800,0
20231016,160100,14551966230,2800,2800,2800,2800,0
20231016,160000,14551966230,2800,2800,2800,2800,0
20231016,155900,14551966230,2800,2800,2800,2800,0
20231016,155800,14551966230,2800,2800,2800,2800,0
20231016,155700,14551966230,2800,2800,2800,2800,0
20231016,155600,14551966230,2800,2800,2800,2800,0
20231016,155500,14551966230,2800,2800,2800,2800,0
20231016,155400,14551966230,2800,2800,2800,2800,0
20231016,155300,14551966230,2800,2800,2800,2800,0
20231016,155200,14551966230,2800,2800,2800,2800,0
20231016,155100,14551966230,2800,2800,2800,2800,0
20231016,155000,14551966230,2800,2800,2800,2800,0
20231016,154900,14551966230,2800,2800,2800,2800,0
20231016,154800,14551966230,2800,2800,2800,2800,0
20231016,154700,14551966230,2800,2800,2800,2800,0
20231016,154600,14551966230,2800,2800,2800,2800,0
20231016,154500,14551966230,2800,2800,2800,2800,0
20231016,154400,14551966230,2800,2800,2800,2800,0
20231016,154300,14551966230,2800,2800,2800,2800,0
20231016,154200,14551966230,2800,2800,2800,2800,0
20231016,154100,14551966230,2800,2800,2800,2800,0
20231016,154000,14551966230,2800,2800,2800,2800,0
20231016,153900,14551966230,2800,2800,2800,2800,0
20231016,153800,14551966230,2800,2800,2800,2800,0
20231016,153700,14551966230,2800,2800,2800,2800,0
20231016,153600,14551966230,2800,2800,2800,2800,0
20231016,153500,14551966230,2800,2800,2800,2800,0
20231016,153400,14551966230,2800,2800,2800,2800,53938
20231016,153300,14551966230,2800,2800,2800,2800,0
20231016,153200,14551966230,2800,2800,2800,2800,0
20231016,153100,14551966230,2800,2800,2800,2800,0
20231016,153000,14551966230,2800,2800,2800,2800,53938
20231016,152900,14400939830,2790,2790,2790,2790,0
20231016,152800,14400939830,2790,2790,2790,2790,0
20231016,152700,14400939830,2790,2790,2790,2790,0
20231016,152600,14400939830,2790,2790,2790,2790,0
20231016,152500,14400939830,2790,2790,2790,2790,0
20231016,152400,14400939830,2790,2790,2790,2790,0
20231016,152300,14400939830,2790,2790,2790,2790,0
20231016,152200,14400939830,2790,2790,2790,2790,0
20231016,152100,14400939830,2790,2790,2790,2790,0
20231016,152000,14400939830,2790,2790,2790,2790,0
20231016,151900,14400939830,2790,2795,2795,2785,19216
20231016,151800,14347298970,2795,2780,2795,2780,8942
20231016,151700,14322395750,2780,2780,2785,2775,8407
20231016,151600,14299021920,2775,2780,2785,2775,20065
20231016,151500,14243286960,2780,2785,2785,2775,43312
20231016,151400,14123000920,2785,2780,2790,2770,31243
20231016,151300,14036146280,2785,2795,2795,2780,24607
20231016,151200,13967549215,2800,2805,2810,2800,25961
20231016,151100,13894797445,2805,2815,2820,2805,35869
20231016,151000,13793915085,2815,2840,2840,2815,63580
20231016,150900,13614092595,2840,2825,2845,2825,85045
20231016,150800,13372904950,2830,2805,2830,2800,50693
20231016,150700,13229886045,2805,2795,2805,2790,19538
20231016,150600,13175168075,2800,2800,2810,2780,62820
20231016,150500,12999264235,2795,2800,2805,2795,35557
20231016,150400,12899677165,2805,2805,2805,2785,55442
20231016,150300,12744519260,2805,2805,2805,2790,49318
20231016,150200,12606499080,2805,2780,2810,2780,119030
20231016,150100,12273378630,2785,2775,2790,2765,102314
20231016,150000,11989233795,2775,2765,2775,2750,44840
20231016,145900,11865164750,2760,2755,2760,2745,43589
20231016,145800,11745315240,2750,2750,2760,2745,10682
20231016,145700,11715946125,2755,2760,2760,2745,32207
20231016,145600,11627421555,2760,2765,2765,2750,21978
20231016,145500,11566829905,2765,2770,2775,2760,24321
20231016,145400,11499486730,2770,2760,2770,2750,20424
20231016,145300,11443107810,2760,2760,2760,2755,2445
20231016,145200,11436371090,2755,2745,2755,2745,4594
20231016,145100,11423723305,2745,2750,2750,2740,12956
20231016,145000,11388127845,2750,2750,2755,2740,57105
20231016,144900,11231562990,2745,2750,2760,2745,26219
20231016,144800,11159513790,2750,2755,2760,2745,28427
20231016,144700,11081302175,2755,2750,2760,2750,17603
20231016,144600,11032885585,2750,2755,2755,2750,12099
20231016,144500,10999553185,2755,2750,2755,2750,2765
20231016,144400,10991944705,2755,2755,2755,2750,67850
20231016,144300,10805321130,2755,2755,2755,2755,7876
20231016,144200,10783622750,2755,2760,2760,2755,11573
20231016,144100,10751736725,2760,2760,2760,2755,310
20231016,144000,10750882425,2760,2760,2760,2750,73591
20231016,143900,10548134350,2755,2765,2765,2755,43341
20231016,143800,10428509680,2760,2765,2765,2760,7958
20231016,143700,10406508855,2765,2770,2770,2765,30296
20231016,143600,10322716515,2770,2770,2770,2765,8514
20231016,143500,10299150030,2770,2770,2770,2770,4259
20231016,143400,10287352600,2775,2770,2775,2765,2812
20231016,143300,10279564150,2770,2770,2775,2770,23065
20231016,143200,10215673435,2775,2770,2775,2770,1878
20231016,143100,10210467660,2770,2770,2770,2770,6119
20231016,143000,10193518030,2770,2770,2770,2770,1476
20231016,142900,10189429510,2770,2770,2770,2765,2217
20231016,142800,10183288620,2770,2770,2775,2770,5406
20231016,142700,10168313995,2775,2770,2775,2770,3245
20231016,142600,10159319960,2775,2770,2775,2770,5641
20231016,142500,10143678535,2775,2775,2775,2770,2880
20231016,142400,10135698290,2770,2775,2780,2770,9020
20231016,142300,10110671350,2770,2770,2775,2770,4763
20231016,142200,10097477645,2775,2775,2775,2770,337
20231016,142100,10096542620,2775,2775,2775,2775,1250
20231016,142000,10093073870,2770,2775,2780,2770,5454
20231016,141900,10077941400,2780,2775,2780,2775,17331
20231016,141800,10029801950,2775,2780,2780,2775,3111
20231016,141700,10021167520,2780,2775,2780,2775,2900
20231016,141600,10013116600,2780,2775,2780,2775,6360
20231016,141500,9995464305,2775,2775,2775,2775,5756
20231016,141400,9979491405,2770,2775,2775,2770,801
20231016,141300,9977270485,2770,2775,2775,2770,4790
20231016,141200,9963980180,2775,2775,2775,2770,4352
20231016,141100,9951908220,2770,2780,2780,2770,6548
20231016,141000,9933735945,2780,2785,2785,2780,3312
20231016,140900,9924523155,2785,2785,2785,2780,4575
20231016,140800,9911783915,2780,2785,2785,2780,7980
20231016,140700,9889576970,2785,2780,2785,2780,1225
20231016,140600,9886170885,2785,2785,2785,2780,1891
20231016,140500,9880904650,2785,2785,2785,2780,542
20231016,140400,9879397625,2780,2785,2785,2780,3646
20231016,140300,9869259105,2785,2780,2785,2780,18284
20231016,140200,9818428635,2775,2780,2780,2775,2177
20231016,140100,9812383205,2780,2775,2780,2775,4016
20231016,140000,9801222395,2775,2775,2775,2770,3280
20231016,135900,9792125685,2775,2770,2775,2770,3138
20231016,135800,9783427925,2775,2775,2775,2770,1480
20231016,135700,9779321120,2775,2770,2775,2770,7505
20231016,135600,9758510365,2775,2780,2780,2775,6689
20231016,135500,9739948385,2775,2780,2780,2775,179
20231016,135400,9739450965,2775,2775,2775,2770,2223
20231016,135300,9733282370,2775,2775,2775,2770,1615
20231016,135200,9728801940,2775,2775,2775,2770,361
20231016,135100,9727800385,2770,2770,2775,2770,553
20231016,135000,9726267465,2775,2775,2780,2775,815
20231016,134900,9724005430,2775,2775,2780,2775,10386
20231016,134800,9695180530,2775,2775,2780,2775,3845
20231016,134700,9684496445,2770,2770,2770,2765,9419
20231016,134600,9658406010,2770,2765,2770,2765,540
20231016,134500,9656910800,2770,2765,2770,2765,927
20231016,134400,9654347355,2765,2765,2770,2765,954
20231016,134300,9651708955,2765,2765,2770,2765,6181
20231016,134200,9634617590,2765,2765,2770,2765,1125
20231016,134100,9631506810,2770,2765,2770,2765,12238
20231016,134000,9597668190,2765,2770,2770,2765,4797
20231016,133900,9584404340,2770,2770,2775,2765,4861
20231016,133800,9570939930,2770,2770,2770,2770,2760
20231016,133700,9563294730,2770,2780,2780,2770,3093
20231016,133600,9554711990,2780,2770,2780,2770,2453
20231016,133500,9547905830,2770,2770,2775,2770,3756
20231016,133400,9537499710,2770,2775,2780,2770,2004
20231016,133300,9531938880,2775,2780,2780,2775,5208
20231016,133200,9517484880,2780,2780,2785,2775,5544
20231016,133100,9502072910,2780,2785,2785,2780,2636
20231016,133000,9494744695,2780,2780,2780,2775,4835
20231016,132900,9481303715,2775,2780,2780,2775,1982
20231016,132800,9475801300,2780,2775,2780,2775,4617
20231016,132700,9462987915,2770,2775,2775,2770,2739
20231016,132600,9455397350,2775,2775,2775,2770,601
20231016,132500,9453730070,2775,2770,2775,2770,1350
20231016,132400,9449986690,2770,2775,2775,2770,1736
20231016,132300,9445171485,2775,2775,2775,2770,1314
20231016,132200,9441525430,2770,2770,2775,2770,3266
20231016,132100,9432472045,2765,2775,2775,2765,1551
20231016,132000,9428178340,2775,2775,2775,2770,513
20231016,131900,9426757265,2770,2775,2775,2770,1976
20231016,131800,9421281160,2770,2780,2780,2770,2822
20231016,131700,9413450925,2780,2780,2780,2775,2256
20231016,131600,9407186955,2780,2775,2780,2770,4565
20231016,131500,9394514660,2775,2775,2775,2765,1087
20231016,131400,9391503310,2775,2780,2780,2760,38943
20231016,131300,9283694430,2780,2775,2780,2770,3578
20231016,131200,9273765875,2775,2775,2775,2770,172
20231016,131100,9273288770,2775,2775,2780,2770,1637
20231016,131000,9268749605,2775,2780,2785,2770,9540
20231016,130900,9242255480,2780,2775,2780,2770,3177
20231016,130800,9233433065,2775,2780,2780,2770,15357
20231016,130700,9190857945,2780,2780,2780,2775,692
20231016,130600,9188935325,2775,2775,2780,2775,4465
20231016,130500,9176544940,2775,2775,2775,2770,4248
20231016,130400,9164758185,2775,2780,2785,2775,9005
20231016,130300,9139751975,2785,2785,2790,2780,7976
20231016,130200,9117569035,2790,2790,2790,2785,6989
20231016,130100,9098102965,2785,2785,2790,2785,12755
20231016,130000,9062534650,2785,2785,2790,2780,13220
20231016,125900,9025731820,2785,2790,2790,2780,1959
20231016,125800,9020275815,2785,2780,2790,2780,16730
20231016,125700,8973694875,2785,2785,2785,2780,4457
20231016,125600,8961302285,2785,2780,2785,2780,293
20231016,125500,8960487665,2780,2785,2785,2780,2609
20231016,125400,8953225725,2785,2785,2785,2780,1857
20231016,125300,8948054175,2785,2785,2790,2785,3820
20231016,125200,8937415445,2785,2785,2790,2780,9603
20231016,125100,8910672300,2785,2785,2785,2780,2871
20231016,125000,8902680180,2780,2780,2785,2780,9395
20231016,124900,8876525715,2780,2780,2785,2780,2253
20231016,124800,8870259120,2775,2780,2780,2775,1255
20231016,124700,8866773280,2780,2785,2785,2775,286
20231016,124600,8865978010,2775,2785,2785,2775,6131
20231016,124500,8848953920,2775,2780,2785,2775,6185
20231016,124400,8831761045,2780,2780,2780,2770,5088
20231016,124300,8817616800,2775,2775,2775,2770,7266
20231016,124200,8797462615,2775,2775,2775,2770,3902
20231016,124100,8786634760,2775,2770,2775,2770,3489
20231016,124000,8776970225,2770,2770,2775,2770,3890
20231016,123900,8766194915,2775,2775,2775,2770,226
20231016,123800,8765567965,2775,2770,2775,2760,10084
20231016,123700,8737675095,2770,2770,2775,2770,755
20231016,123600,8735583230,2770,2770,2770,2765,8680
20231016,123500,8711543375,2770,2765,2770,2760,3315
20231016,123400,8702378605,2765,2770,2770,2760,3071
20231016,123300,8693886010,2770,2770,2770,2765,5031
20231016,123200,8679965200,2770,2770,2770,2765,5351
20231016,123100,8665164505,2770,2765,2770,2765,4848
20231016,123000,8651736395,2765,2770,2770,2765,3725
20231016,122900,8641420715,2770,2765,2775,2765,19745
20231016,122800,8586784805,2760,2760,2765,2760,1610
20231016,122700,8582338850,2760,2765,2765,2760,9476
20231016,122600,8556182785,2765,2760,2765,2760,299
20231016,122500,8555356595,2760,2760,2765,2760,7789
20231016,122400,8533844375,2760,2765,2765,2760,2500
20231016,122300,8526942875,2760,2765,2765,2755,5596
20231016,122200,8511500215,2765,2765,2765,2760,2823
20231016,122100,8503703235,2760,2760,2765,2760,1530
20231016,122000,8499479880,2760,2760,2760,2760,2506
20231016,121900,8492563320,2760,2760,2765,2755,1918
20231016,121800,8487270525,2760,2760,2765,2755,20647
20231016,121700,8430288390,2760,2760,2765,2760,1175
20231016,121600,8427042810,2765,2760,2765,2760,1799
20231016,121500,8422076525,2765,2765,2765,2760,1563
20231016,121400,8417756075,2760,2760,2765,2760,5105
20231016,121300,8403665165,2760,2765,2765,2760,2463
20231016,121200,8396867090,2765,2765,2765,2760,9199
20231016,121100,8371458685,2765,2760,2765,2760,4753
20231016,121000,8358337440,2760,2760,2760,2755,16846
20231016,120900,8311911345,2760,2755,2760,2755,7806
20231016,120800,8290371960,2755,2760,2760,2755,1410
20231016,120700,8286486290,2760,2765,2765,2760,14528
20231016,120600,8246388010,2760,2770,2770,2760,3178
20231016,120500,8237601505,2765,2765,2765,2760,1978
20231016,120400,8232138040,2760,2760,2765,2760,4145
20231016,120300,8220686820,2760,2765,2770,2760,6421
20231016,120200,8202938225,2765,2760,2765,2760,1018
20231016,120100,8200127010,2760,2760,2760,2755,13627
20231016,120000,8162524825,2760,2760,2765,2760,2704
20231016,115900,8155061000,2760,2765,2765,2760,7732
20231016,115800,8133689925,2765,2765,2770,2765,934
20231016,115700,8131107310,2770,2770,2770,2765,754
20231016,115600,8129019080,2770,2770,2770,2760,14256
20231016,115500,8089625845,2770,2765,2770,2765,1095
20231016,115400,8086595520,2770,2770,2775,2765,4896
20231016,115300,8073040245,2770,2765,2775,2765,8429
20231016,115200,8049694140,2765,2770,2770,2760,9747
20231016,115100,8022743935,2770,2765,2770,2765,8193
20231016,115000,8000075115,2765,2765,2770,2765,2625
20231016,114900,7992813225,2765,2765,2770,2765,566
20231016,114800,7991248225,2770,2770,2770,2765,1482
20231016,114700,7987144885,2770,2770,2770,2765,1645
20231016,114600,7982588650,2770,2770,2775,2770,3498
20231016,114500,7972895190,2770,2770,2775,2770,3215
20231016,114400,7963987265,2775,2770,2775,2770,5055
20231016,114300,7949983335,2775,2770,2780,2770,13728
20231016,114200,7911885330,2775,2775,2775,2770,6861
20231016,114100,7892851725,2775,2775,2780,2775,447
20231016,114000,7891610295,2775,2775,2775,2775,4948
20231016,113900,7877879595,2775,2780,2780,2775,1865
20231016,113800,7872702435,2780,2780,2785,2780,3840
20231016,113700,7862026310,2780,2780,2785,2775,5004
20231016,113600,7848116140,2780,2780,2785,2775,909
20231016,113500,7845589045,2780,2785,2790,2780,19616
20231016,113400,7791014180,2785,2785,2785,2780,2758
20231016,113300,7783333345,2785,2790,2790,2785,10204
20231016,113200,7754909050,2785,2785,2785,2780,13441
20231016,113100,7717501655,2785,2785,2790,2780,4850
20231016,113000,7703994670,2785,2780,2785,2780,673
20231016,112900,7702121370,2785,2785,2790,2780,5309
20231016,112800,7687332840,2785,2790,2795,2785,5879
20231016,112700,7670936730,2790,2780,2790,2775,51965
20231016,112600,7526131120,2775,2775,2780,2775,1727
20231016,112500,7521338675,2775,2775,2775,2775,3300
20231016,112400,7512181175,2775,2775,2780,2775,10174
20231016,112300,7483912465,2770,2775,2780,2770,29289
20231016,112200,7402547975,2770,2775,2775,2770,1165
20231016,112100,7399316440,2775,2775,2775,2770,6398
20231016,112000,7381572330,2775,2775,2775,2770,2700
20231016,111900,7374085025,2775,2775,2780,2770,4111
20231016,111800,7362678905,2775,2775,2775,2770,13737
20231016,111700,7324584345,2770,2770,2775,2770,731
20231016,111600,7322558735,2770,2770,2775,2760,7031
20231016,111500,7303091615,2770,2765,2770,2765,1974
20231016,111400,7297632500,2765,2760,2770,2760,2809
20231016,111300,7289870070,2760,2770,2770,2760,7130
20231016,111200,7270173325,2770,2770,2775,2770,2009
20231016,111100,7264608390,2770,2765,2775,2765,46141
20231016,111000,7136908555,2765,2760,2765,2760,16836
20231016,110900,7090435460,2760,2760,2765,2755,5150
20231016,110800,7076225175,2755,2760,2765,2755,2653
20231016,110700,7068899320,2755,2755,2760,2755,15114
20231016,110600,7027192070,2760,2755,2760,2755,21157
20231016,110500,6968903385,2755,2755,2760,2755,2317
20231016,110400,6962516360,2760,2755,2760,2755,473
20231016,110300,6961212745,2760,2760,2765,2750,3039
20231016,110200,6952823810,2750,2760,2765,2750,9360
20231016,110100,6927063035,2760,2760,2765,2750,5621
20231016,110000,6911563620,2760,2760,2765,2750,18330
20231016,105900,6861051040,2760,2770,2770,2760,5149
20231016,105800,6846810090,2770,2760,2770,2760,18590
20231016,105700,6795401880,2760,2760,2760,2755,17745
20231016,105600,6746432245,2760,2755,2760,2755,13648
20231016,105500,6708831895,2760,2755,2760,2755,1367
20231016,105400,6705064385,2755,2755,2755,2755,1523
20231016,105300,6700868520,2755,2760,2760,2755,2797
20231016,105200,6693156785,2760,2760,2760,2755,1668
20231016,105100,6688555910,2760,2760,2760,2755,7733
20231016,105000,6667213170,2755,2750,2760,2750,42340
20231016,104900,6550576390,2740,2745,2755,2740,74875
20231016,104800,6344712155,2745,2750,2755,2745,33362
20231016,104700,6253084015,2755,2755,2755,2750,6498
20231016,104600,6235206340,2755,2755,2755,2750,1280
20231016,104500,6231685265,2755,2755,2755,2750,21845
20231016,104400,6171606950,2755,2750,2755,2750,19955
20231016,104300,6116723445,2750,2755,2760,2750,9028
20231016,104200,6091876890,2755,2755,2760,2750,7381
20231016,104100,6071537860,2755,2755,2760,2750,10756
20231016,104000,6041904880,2760,2755,2760,2750,5966
20231016,103900,6025480440,2750,2755,2760,2750,23699
20231016,103800,5960201425,2755,2760,2765,2755,11708
20231016,103700,5927902405,2760,2760,2765,2755,7272
20231016,103600,5907850860,2765,2765,2765,2755,8415
20231016,103500,5884625300,2765,2765,2770,2760,3977
20231016,103400,5873636670,2765,2765,2770,2765,4774
20231016,103300,5860436490,2765,2765,2770,2765,1791
20231016,103200,5855484075,2770,2770,2770,2765,4646
20231016,103100,5842618155,2770,2765,2770,2765,13542
20231016,103000,5805156565,2765,2765,2765,2760,5371
20231016,102900,5790314265,2760,2760,2765,2760,7975
20231016,102800,5768296080,2760,2760,2760,2755,3151
20231016,102700,5759608960,2755,2755,2760,2755,6523
20231016,102600,5741628735,2755,2755,2760,2755,3595
20231016,102500,5731723600,2755,2760,2760,2755,1207
20231016,102400,5728396935,2760,2760,2760,2755,1355
20231016,102300,5724660685,2755,2755,2760,2750,6871
20231016,102200,5705735510,2755,2760,2765,2750,50961
20231016,102100,5565429380,2760,2760,2760,2755,10389
20231016,102000,5536775130,2760,2760,2765,2760,10949
20231016,101900,5506547125,2765,2760,2765,2760,7196
20231016,101800,5486678530,2760,2760,2765,2760,6727
20231016,101700,5468105195,2765,2765,2765,2760,7855
20231016,101600,5446425210,2760,2765,2765,2760,3709
20231016,101500,5436185090,2765,2765,2765,2760,5341
20231016,101400,5421432035,2765,2760,2765,2760,3004
20231016,101300,5413135150,2760,2760,2765,2760,12393
20231016,101200,5378916350,2765,2765,2765,2760,11581
20231016,101100,5346928460,2760,2765,2765,2760,9663
20231016,101000,5320257420,2765,2765,2765,2760,6562
20231016,100900,5302136525,2760,2765,2765,2760,9227
20231016,100800,5276667280,2770,2770,2770,2755,17202
20231016,100700,5229149770,2770,2765,2770,2765,12357
20231016,100600,5194978690,2765,2770,2770,2765,7229
20231016,100500,5174977020,2770,2770,2770,2765,1950
20231016,100400,5169576835,2765,2770,2770,2765,3332
20231016,100300,5160355155,2775,2775,2775,2770,7598
20231016,100200,5139304885,2775,2780,2780,2770,7781
20231016,100100,5117712965,2780,2780,2780,2775,10980
20231016,100000,5087218000,2780,2780,2780,2775,3550
20231016,095900,5077352165,2780,2780,2780,2775,2226
20231016,095800,5071163890,2780,2780,2780,2775,2952
20231016,095700,5062960685,2780,2780,2780,2775,645
20231016,095600,5061167685,2775,2780,2780,2775,12268
20231016,095500,5027065975,2780,2780,2780,2775,4660
20231016,095400,5014123825,2775,2775,2775,2770,17366
20231016,095300,4965934715,2775,2775,2775,2770,2951
20231016,095200,4957749820,2775,2760,2780,2755,100399
20231016,095100,4680137260,2760,2755,2760,2755,3845
20231016,095000,4669543435,2755,2755,2760,2755,9727
20231016,094900,4642738400,2755,2755,2760,2750,11950
20231016,094800,4609846490,2750,2765,2775,2750,29927
20231016,094700,4527309180,2775,2765,2775,2760,7096
20231016,094600,4507686045,2765,2765,2775,2760,7326
20231016,094500,4487428025,2765,2765,2770,2765,19227
20231016,094400,4434233610,2765,2755,2765,2755,4134
20231016,094300,4422825800,2755,2760,2760,2755,14219
20231016,094200,4383637725,2765,2760,2765,2760,8890
20231016,094100,4359098350,2765,2765,2770,2760,21628
20231016,094000,4299374855,2765,2780,2780,2765,26796
20231016,093900,4225113100,2775,2775,2780,2775,12100
20231016,093800,4191532460,2775,2785,2785,2770,28939
20231016,093700,4111132625,2785,2785,2785,2780,1756
20231016,093600,4106244765,2785,2785,2785,2780,6686
20231016,093500,4087656450,2785,2785,2785,2780,9256
20231016,093400,4061905125,2785,2790,2790,2780,16446
20231016,093300,4016052710,2790,2790,2790,2780,7879
20231016,093200,3994126615,2790,2775,2790,2775,9954
20231016,093100,3966464250,2775,2780,2785,2770,11877
20231016,093000,3933505210,2775,2785,2785,2775,1891
20231016,092900,3928248420,2785,2780,2785,2770,37596
20231016,092800,3823843900,2780,2780,2785,2775,9990
20231016,092700,3796079395,2780,2780,2785,2780,6413
20231016,092600,3778238900,2785,2790,2790,2780,7645
20231016,092500,3756951565,2785,2795,2795,2785,9943
20231016,092400,3729200945,2795,2800,2800,2790,5191
20231016,092300,3714698600,2800,2780,2805,2775,46058
20231016,092200,3586334150,2780,2790,2790,2775,12417
20231016,092100,3551839780,2785,2790,2795,2785,8478
20231016,092000,3528198845,2790,2780,2790,2775,25533
20231016,091900,3457149445,2780,2780,2790,2765,8386
20231016,091800,3433858970,2795,2795,2800,2750,44628
20231016,091700,3309724370,2795,2810,2810,2795,16477
20231016,091600,3263509000,2810,2810,2815,2805,6841
20231016,091500,3244275235,2810,2800,2815,2795,25417
20231016,091400,3172973765,2800,2805,2810,2790,23515
20231016,091300,3107116515,2805,2795,2810,2790,35924
20231016,091200,3006540815,2790,2775,2800,2735,56371
20231016,091100,2850308570,2775,2775,2775,2770,12864
20231016,091000,2814651275,2770,2750,2780,2745,81316
20231016,090900,2590037645,2750,2740,2755,2725,92029
20231016,090800,2337732970,2740,2750,2755,2730,51421
20231016,090700,2196684490,2750,2750,2755,2735,51316
20231016,090600,2055868610,2745,2750,2750,2735,39567
20231016,090500,1947430395,2750,2725,2755,2720,114461
20231016,090400,1634504710,2740,2745,2760,2725,119414
20231016,090300,1306968590,2750,2740,2760,2725,106826
20231016,090200,1014068670,2740,2750,2765,2730,134366
20231016,090100,645765900,2720,2810,2810,2720,162187
20231016,090000,197346935,2810,2830,2840,2810,69797