stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231017,183300,8932180865,2790,2790,2790,2790,35445
20231017,183200,8932180865,2790,2790,2790,2790,0
20231017,183100,8932180865,2790,2790,2790,2790,0
20231017,183000,8932180865,2790,2790,2790,2790,0
20231017,182900,8932180865,2790,2790,2790,2790,0
20231017,182800,8932180865,2790,2790,2790,2790,0
20231017,182700,8932180865,2790,2790,2790,2790,0
20231017,182600,8932180865,2790,2790,2790,2790,0
20231017,182500,8932180865,2790,2790,2790,2790,0
20231017,182400,8932180865,2790,2790,2790,2790,0
20231017,182300,8932180865,2790,2790,2790,2790,0
20231017,182200,8932180865,2790,2790,2790,2790,0
20231017,182100,8932180865,2790,2790,2790,2790,0
20231017,182000,8932180865,2790,2790,2790,2790,0
20231017,181900,8932180865,2790,2790,2790,2790,0
20231017,181800,8932180865,2790,2790,2790,2790,0
20231017,181700,8932180865,2790,2790,2790,2790,0
20231017,181600,8932180865,2790,2790,2790,2790,0
20231017,181500,8932180865,2790,2790,2790,2790,0
20231017,181400,8932180865,2790,2790,2790,2790,0
20231017,181300,8932180865,2790,2790,2790,2790,0
20231017,181200,8932180865,2790,2790,2790,2790,0
20231017,181100,8932180865,2790,2790,2790,2790,0
20231017,181000,8932180865,2790,2790,2790,2790,0
20231017,180900,8932180865,2790,2790,2790,2790,0
20231017,180800,8932180865,2790,2790,2790,2790,0
20231017,180700,8932180865,2790,2790,2790,2790,0
20231017,180600,8932180865,2790,2790,2790,2790,0
20231017,180500,8932180865,2790,2790,2790,2790,0
20231017,180400,8932180865,2790,2790,2790,2790,0
20231017,180300,8932180865,2790,2790,2790,2790,35445
20231017,180200,8932180865,2790,2790,2790,2790,0
20231017,180100,8932180865,2790,2790,2790,2790,0
20231017,180000,8932180865,2790,2790,2790,2790,0
20231017,175900,8932180865,2790,2790,2790,2790,0
20231017,175800,8932180865,2790,2790,2790,2790,0
20231017,175700,8932180865,2790,2790,2790,2790,0
20231017,175600,8932180865,2790,2790,2790,2790,0
20231017,175500,8932180865,2790,2790,2790,2790,0
20231017,175400,8932180865,2790,2790,2790,2790,0
20231017,175300,8932180865,2790,2790,2790,2790,0
20231017,175200,8932180865,2790,2790,2790,2790,0
20231017,175100,8932180865,2790,2790,2790,2790,0
20231017,175000,8932180865,2790,2790,2790,2790,0
20231017,174900,8932180865,2790,2790,2790,2790,0
20231017,174800,8932180865,2790,2790,2790,2790,0
20231017,174700,8932180865,2790,2790,2790,2790,0
20231017,174600,8932180865,2790,2790,2790,2790,0
20231017,174500,8932180865,2790,2790,2790,2790,0
20231017,174400,8932180865,2790,2790,2790,2790,0
20231017,174300,8932180865,2790,2790,2790,2790,0
20231017,174200,8932180865,2790,2790,2790,2790,0
20231017,174100,8932180865,2790,2790,2790,2790,0
20231017,174000,8932180865,2790,2790,2790,2790,0
20231017,173900,8932180865,2790,2790,2790,2790,0
20231017,173800,8932180865,2790,2790,2790,2790,0
20231017,173700,8932180865,2790,2790,2790,2790,0
20231017,173600,8932180865,2790,2790,2790,2790,0
20231017,173500,8932180865,2790,2790,2790,2790,0
20231017,173400,8932180865,2790,2790,2790,2790,0
20231017,173300,8932180865,2790,2790,2790,2790,35445
20231017,173200,8932180865,2790,2790,2790,2790,0
20231017,173100,8932180865,2790,2790,2790,2790,0
20231017,173000,8932180865,2790,2790,2790,2790,0
20231017,172900,8932180865,2790,2790,2790,2790,0
20231017,172800,8932180865,2790,2790,2790,2790,0
20231017,172700,8932180865,2790,2790,2790,2790,0
20231017,172600,8932180865,2790,2790,2790,2790,0
20231017,172500,8932180865,2790,2790,2790,2790,0
20231017,172400,8932180865,2790,2790,2790,2790,0
20231017,172300,8932180865,2790,2790,2790,2790,0
20231017,172200,8932180865,2790,2790,2790,2790,0
20231017,172100,8932180865,2790,2790,2790,2790,0
20231017,172000,8932180865,2790,2790,2790,2790,0
20231017,171900,8932180865,2790,2790,2790,2790,0
20231017,171800,8932180865,2790,2790,2790,2790,0
20231017,171700,8932180865,2790,2790,2790,2790,0
20231017,171600,8932180865,2790,2790,2790,2790,0
20231017,171500,8932180865,2790,2790,2790,2790,0
20231017,171400,8932180865,2790,2790,2790,2790,0
20231017,171300,8932180865,2790,2790,2790,2790,0
20231017,171200,8932180865,2790,2790,2790,2790,0
20231017,171100,8932180865,2790,2790,2790,2790,0
20231017,171000,8932180865,2790,2790,2790,2790,0
20231017,170900,8932180865,2790,2790,2790,2790,0
20231017,170800,8932180865,2790,2790,2790,2790,0
20231017,170700,8932180865,2790,2790,2790,2790,0
20231017,170600,8932180865,2790,2790,2790,2790,0
20231017,170500,8932180865,2790,2790,2790,2790,0
20231017,170400,8932180865,2790,2790,2790,2790,0
20231017,170300,8932180865,2790,2790,2790,2790,35445
20231017,170200,8932180865,2790,2790,2790,2790,0
20231017,170100,8932180865,2790,2790,2790,2790,0
20231017,170000,8932180865,2790,2790,2790,2790,0
20231017,165900,8932180865,2790,2790,2790,2790,0
20231017,165800,8932180865,2790,2790,2790,2790,0
20231017,165700,8932180865,2790,2790,2790,2790,0
20231017,165600,8932180865,2790,2790,2790,2790,0
20231017,165500,8932180865,2790,2790,2790,2790,0
20231017,165400,8932180865,2790,2790,2790,2790,0
20231017,165300,8932180865,2790,2790,2790,2790,0
20231017,165200,8932180865,2790,2790,2790,2790,0
20231017,165100,8932180865,2790,2790,2790,2790,0
20231017,165000,8932180865,2790,2790,2790,2790,0
20231017,164900,8932180865,2790,2790,2790,2790,0
20231017,164800,8932180865,2790,2790,2790,2790,0
20231017,164700,8932180865,2790,2790,2790,2790,0
20231017,164600,8932180865,2790,2790,2790,2790,0
20231017,164500,8932180865,2790,2790,2790,2790,0
20231017,164400,8932180865,2790,2790,2790,2790,0
20231017,164300,8932180865,2790,2790,2790,2790,0
20231017,164200,8932180865,2790,2790,2790,2790,0
20231017,164100,8932180865,2790,2790,2790,2790,0
20231017,164000,8932180865,2790,2790,2790,2790,0
20231017,163900,8932180865,2790,2790,2790,2790,0
20231017,163800,8932180865,2790,2790,2790,2790,0
20231017,163700,8932180865,2790,2790,2790,2790,0
20231017,163600,8932180865,2790,2790,2790,2790,0
20231017,163500,8932180865,2790,2790,2790,2790,0
20231017,163400,8932180865,2790,2790,2790,2790,0
20231017,163300,8932180865,2790,2790,2790,2790,35445
20231017,163200,8932180865,2790,2790,2790,2790,0
20231017,163100,8932180865,2790,2790,2790,2790,0
20231017,163000,8932180865,2790,2790,2790,2790,0
20231017,162900,8932180865,2790,2790,2790,2790,0
20231017,162800,8932180865,2790,2790,2790,2790,0
20231017,162700,8932180865,2790,2790,2790,2790,0
20231017,162600,8932180865,2790,2790,2790,2790,0
20231017,162500,8932180865,2790,2790,2790,2790,0
20231017,162400,8932180865,2790,2790,2790,2790,0
20231017,162300,8932180865,2790,2790,2790,2790,0
20231017,162200,8932180865,2790,2790,2790,2790,0
20231017,162100,8932180865,2790,2790,2790,2790,0
20231017,162000,8932180865,2790,2790,2790,2790,0
20231017,161900,8932180865,2790,2790,2790,2790,0
20231017,161800,8932180865,2790,2790,2790,2790,0
20231017,161700,8932180865,2790,2790,2790,2790,0
20231017,161600,8932180865,2790,2790,2790,2790,0
20231017,161500,8932180865,2790,2790,2790,2790,0
20231017,161400,8932180865,2790,2790,2790,2790,0
20231017,161300,8932180865,2790,2790,2790,2790,0
20231017,161200,8932180865,2790,2790,2790,2790,0
20231017,161100,8932180865,2790,2790,2790,2790,0
20231017,161000,8932180865,2790,2790,2790,2790,0
20231017,160900,8932180865,2790,2790,2790,2790,0
20231017,160800,8932180865,2790,2790,2790,2790,0
20231017,160700,8932180865,2790,2790,2790,2790,0
20231017,160600,8932180865,2790,2790,2790,2790,0
20231017,160500,8932180865,2790,2790,2790,2790,0
20231017,160400,8932180865,2790,2790,2790,2790,0
20231017,160300,8932180865,2790,2790,2790,2790,35445
20231017,160200,8932180865,2790,2790,2790,2790,0
20231017,160100,8932180865,2790,2790,2790,2790,0
20231017,160000,8932180865,2790,2790,2790,2790,0
20231017,155900,8932180865,2790,2790,2790,2790,0
20231017,155800,8932180865,2790,2790,2790,2790,0
20231017,155700,8932180865,2790,2790,2790,2790,0
20231017,155600,8932180865,2790,2790,2790,2790,0
20231017,155500,8932180865,2790,2790,2790,2790,0
20231017,155400,8932180865,2790,2790,2790,2790,0
20231017,155300,8932180865,2790,2790,2790,2790,0
20231017,155200,8932180865,2790,2790,2790,2790,0
20231017,155100,8932180865,2790,2790,2790,2790,0
20231017,155000,8932180865,2790,2790,2790,2790,0
20231017,154900,8932180865,2790,2790,2790,2790,0
20231017,154800,8932180865,2790,2790,2790,2790,0
20231017,154700,8932180865,2790,2790,2790,2790,0
20231017,154600,8932180865,2790,2790,2790,2790,0
20231017,154500,8932180865,2790,2790,2790,2790,0
20231017,154400,8932180865,2790,2790,2790,2790,0
20231017,154300,8932180865,2790,2790,2790,2790,0
20231017,154200,8932180865,2790,2790,2790,2790,0
20231017,154100,8932180865,2790,2790,2790,2790,0
20231017,154000,8932180865,2790,2790,2790,2790,0
20231017,153900,8932180865,2790,2790,2790,2790,0
20231017,153800,8932180865,2790,2790,2790,2790,0
20231017,153700,8932180865,2790,2790,2790,2790,0
20231017,153600,8932180865,2790,2790,2790,2790,0
20231017,153500,8932180865,2790,2790,2790,2790,0
20231017,153400,8932180865,2790,2790,2790,2790,0
20231017,153300,8932180865,2790,2790,2790,2790,35445
20231017,153200,8932180865,2790,2790,2790,2790,0
20231017,153100,8932180865,2790,2790,2790,2790,0
20231017,153000,8932180865,2790,2790,2790,2790,35445
20231017,152900,8833289315,2790,2790,2790,2790,0
20231017,152800,8833289315,2790,2790,2790,2790,0
20231017,152700,8833289315,2790,2790,2790,2790,0
20231017,152600,8833289315,2790,2790,2790,2790,0
20231017,152500,8833289315,2790,2790,2790,2790,0
20231017,152400,8833289315,2790,2790,2790,2790,0
20231017,152300,8833289315,2790,2790,2790,2790,0
20231017,152200,8833289315,2790,2790,2790,2790,0
20231017,152100,8833289315,2790,2790,2790,2790,0
20231017,152000,8833289315,2790,2790,2790,2790,0
20231017,151900,8833289315,2790,2785,2790,2785,20420
20231017,151800,8776392380,2785,2785,2785,2780,5135
20231017,151700,8762094645,2780,2780,2785,2780,8570
20231017,151600,8738241950,2785,2785,2785,2780,6465
20231017,151500,8720238045,2785,2785,2785,2780,2480
20231017,151400,8713338245,2785,2785,2785,2780,15673
20231017,151300,8669759785,2780,2780,2785,2780,6604
20231017,151200,8651387870,2780,2785,2785,2780,4395
20231017,151100,8639156220,2785,2785,2785,2780,4406
20231017,151000,8626893845,2780,2785,2785,2780,2121
20231017,150900,8620995925,2785,2785,2785,2780,2449
20231017,150800,8614186485,2785,2780,2785,2780,14980
20231017,150700,8572528065,2785,2780,2785,2780,22718
20231017,150600,8509371680,2785,2785,2785,2780,5620
20231017,150500,8493745410,2780,2780,2785,2775,11182
20231017,150400,8462661285,2780,2785,2785,2775,12657
20231017,150300,8427486005,2785,2780,2785,2780,6927
20231017,150200,8408224635,2785,2785,2785,2780,3705
20231017,150100,8397923520,2785,2785,2785,2780,2807
20231017,150000,8390119635,2785,2780,2785,2780,4930
20231017,145900,8376412085,2780,2780,2780,2780,5373
20231017,145800,8361475145,2780,2780,2785,2780,1473
20231017,145700,8357379720,2785,2780,2785,2775,1973
20231017,145600,8351896070,2780,2780,2785,2775,9719
20231017,145500,8324880790,2785,2785,2785,2780,10794
20231017,145400,8294872650,2785,2780,2785,2780,2306
20231017,145300,8288459345,2785,2785,2785,2780,2456
20231017,145200,8281621210,2785,2785,2785,2780,241
20231017,145100,8280950955,2780,2785,2785,2780,619
20231017,145000,8279227230,2785,2780,2785,2780,7630
20231017,144900,8257984830,2780,2785,2785,2780,3568
20231017,144800,8248048895,2785,2785,2785,2780,1623
20231017,144700,8243529840,2785,2780,2785,2780,3879
20231017,144600,8232744275,2780,2780,2785,2780,1370
20231017,144500,8228934575,2780,2775,2780,2775,440
20231017,144400,8227713085,2775,2780,2780,2775,977
20231017,144300,8224998740,2780,2780,2780,2775,4619
20231017,144200,8212176185,2780,2780,2780,2780,3926
20231017,144100,8201261905,2780,2785,2785,2775,5022
20231017,144000,8187301585,2785,2785,2785,2780,3184
20231017,143900,8178447550,2785,2780,2785,2780,2362
20231017,143800,8171872590,2785,2785,2785,2785,1013
20231017,143700,8169051385,2785,2785,2790,2780,7041
20231017,143600,8149456095,2785,2780,2785,2780,3000
20231017,143500,8141101145,2780,2785,2785,2780,730
20231017,143400,8139071480,2785,2785,2785,2780,719
20231017,143300,8137072565,2785,2780,2785,2780,1713
20231017,143200,8132303360,2785,2785,2785,2780,3755
20231017,143100,8121848085,2780,2780,2780,2780,3026
20231017,143000,8113435805,2780,2780,2780,2780,8234
20231017,142900,8090545285,2780,2780,2780,2780,1282
20231017,142800,8086981325,2780,2780,2780,2775,39
20231017,142700,8086872955,2780,2780,2780,2775,1361
20231017,142600,8083089455,2775,2780,2780,2775,7966
20231017,142500,8060980455,2785,2780,2785,2775,2128
20231017,142400,8055064370,2785,2790,2790,2780,8110
20231017,142300,8032512800,2790,2785,2790,2780,685
20231017,142200,8030603205,2780,2785,2785,2780,7553
20231017,142100,8009579445,2785,2780,2785,2780,3447
20231017,142000,7999996730,2780,2780,2780,2780,6970
20231017,141900,7980620130,2775,2775,2780,2775,1634
20231017,141800,7976083945,2780,2780,2780,2775,10069
20231017,141700,7948142125,2780,2780,2780,2775,2150
20231017,141600,7942175125,2780,2780,2780,2775,477
20231017,141500,7940849735,2780,2775,2780,2775,6101
20231017,141400,7923889045,2780,2775,2780,2775,1412
20231017,141300,7919968700,2780,2780,2780,2775,4822
20231017,141200,7906587350,2780,2780,2780,2775,1087
20231017,141100,7903570865,2780,2780,2780,2775,155
20231017,141000,7903140085,2775,2780,2780,2775,957
20231017,140900,7900480430,2780,2780,2780,2775,1015
20231017,140800,7897661850,2775,2780,2780,2775,2356
20231017,140700,7891117740,2780,2780,2780,2775,2956
20231017,140600,7882910665,2780,2780,2785,2775,13809
20231017,140500,7844539585,2780,2785,2785,2780,19751
20231017,140400,7789631685,2785,2780,2785,2780,3764
20231017,140300,7779161390,2780,2785,2785,2780,4954
20231017,140200,7765383895,2785,2785,2785,2785,4035
20231017,140100,7754146420,2790,2785,2790,2785,9282
20231017,140000,7728295975,2785,2790,2790,2785,2345
20231017,135900,7721759580,2790,2790,2790,2785,4751
20231017,135800,7708521290,2790,2790,2790,2785,380
20231017,135700,7707462155,2790,2790,2790,2785,586
20231017,135600,7705828670,2790,2790,2790,2790,196
20231017,135500,7705281830,2790,2785,2790,2785,373
20231017,135400,7704241460,2785,2790,2790,2785,1922
20231017,135300,7698885695,2790,2785,2790,2785,3038
20231017,135200,7690419650,2785,2785,2790,2780,6327
20231017,135100,7672825575,2785,2785,2790,2785,3808
20231017,135000,7662218380,2790,2785,2790,2780,4274
20231017,134900,7650304890,2785,2790,2790,2780,8600
20231017,134800,7626353440,2790,2795,2795,2790,13590
20231017,134700,7588430790,2790,2800,2800,2790,21650
20231017,134600,7527918045,2800,2800,2800,2795,15022
20231017,134500,7485857955,2805,2800,2805,2800,34626
20231017,134400,7388880145,2800,2800,2800,2795,4533
20231017,134300,7376189245,2800,2795,2800,2795,6552
20231017,134200,7357849800,2800,2795,2800,2795,16567
20231017,134100,7311544920,2795,2795,2795,2795,7821
20231017,134000,7289685225,2795,2795,2795,2790,1680
20231017,133900,7284992775,2790,2795,2795,2790,2039
20231017,133800,7279303590,2795,2790,2795,2785,14559
20231017,133700,7238690075,2790,2785,2790,2785,654
20231017,133600,7236866350,2785,2780,2785,2780,3418
20231017,133500,7227350180,2785,2780,2785,2780,1229
20231017,133400,7223927800,2780,2785,2785,2780,2631
20231017,133300,7216612755,2785,2780,2785,2780,1014
20231017,133200,7213791265,2785,2785,2785,2780,413
20231017,133100,7212642685,2785,2785,2785,2780,265
20231017,133000,7211905835,2785,2780,2785,2780,1500
20231017,132900,7207734660,2780,2780,2780,2780,1611
20231017,132800,7203256080,2780,2785,2785,2780,9789
20231017,132700,7176028790,2785,2785,2785,2780,8208
20231017,132600,7153175065,2780,2780,2780,2780,11963
20231017,132500,7119917925,2780,2780,2780,2775,7237
20231017,132400,7099814085,2780,2780,2780,2775,1973
20231017,132300,7094336645,2780,2780,2780,2775,1500
20231017,132200,7090171075,2780,2780,2780,2775,1693
20231017,132100,7085466150,2780,2785,2785,2780,12564
20231017,132000,7050538125,2780,2785,2785,2780,931
20231017,131900,7047949820,2785,2785,2785,2780,666
20231017,131800,7046095710,2785,2780,2785,2775,4157
20231017,131700,7034539055,2780,2775,2780,2775,3142
20231017,131600,7025808110,2780,2780,2780,2775,583
20231017,131500,7024187375,2780,2780,2780,2775,2173
20231017,131400,7018146485,2780,2780,2785,2780,1671
20231017,131300,7013500615,2780,2785,2785,2780,2040
20231017,131200,7007829215,2785,2780,2785,2780,926
20231017,131100,7005254865,2780,2780,2780,2775,1668
20231017,131000,7000617830,2780,2780,2780,2780,1644
20231017,130900,6996047510,2780,2780,2785,2780,758
20231017,130800,6993940265,2780,2780,2780,2780,2141
20231017,130700,6987988285,2785,2785,2785,2785,263
20231017,130600,6987255830,2785,2780,2785,2775,2550
20231017,130500,6980170300,2780,2785,2785,2780,2030
20231017,130400,6974521645,2785,2780,2785,2780,1671
20231017,130300,6969876210,2780,2785,2785,2780,1647
20231017,130200,6965292400,2785,2785,2785,2780,2684
20231017,130100,6957828100,2780,2780,2785,2780,410
20231017,130000,6956688250,2780,2775,2785,2775,9236
20231017,125900,6931016750,2775,2780,2780,2775,2442
20231017,125800,6924228740,2780,2780,2780,2775,543
20231017,125700,6922720820,2780,2780,2780,2775,1614
20231017,125600,6918239450,2780,2780,2780,2775,3762
20231017,125500,6907792960,2780,2775,2780,2775,3373
20231017,125400,6898416030,2780,2780,2780,2775,377
20231017,125300,6897367975,2780,2775,2780,2770,2665
20231017,125200,6889972815,2775,2775,2775,2770,567
20231017,125100,6888399395,2775,2775,2775,2775,2200
20231017,125000,6882294395,2775,2775,2780,2775,8609
20231017,124900,6858399465,2775,2775,2780,2770,46657
20231017,124800,6728935700,2780,2775,2780,2775,2232
20231017,124700,6722737910,2780,2775,2785,2775,1553
20231017,124600,6718422255,2780,2780,2785,2775,31906
20231017,124500,6629722545,2785,2790,2790,2780,3479
20231017,124400,6620045570,2780,2780,2785,2780,1423
20231017,124300,6616086230,2785,2785,2790,2780,4268
20231017,124200,6604213890,2790,2780,2790,2780,7771
20231017,124100,6582571150,2785,2780,2785,2780,280
20231017,124000,6581791750,2780,2780,2785,2780,9720
20231017,123900,6554752650,2780,2785,2785,2780,3743
20231017,123800,6544330895,2785,2785,2785,2780,3577
20231017,123700,6534385765,2780,2785,2785,2780,1557
20231017,123600,6530054120,2785,2785,2785,2780,3405
20231017,123500,6520575150,2785,2785,2785,2780,1720
20231017,123400,6515784970,2780,2785,2785,2780,342
20231017,123300,6514833540,2785,2780,2785,2780,3051
20231017,123200,6506343145,2785,2785,2785,2780,862
20231017,123100,6503945170,2785,2785,2785,2780,1853
20231017,123000,6498792615,2785,2785,2785,2780,1028
20231017,122900,6495931195,2785,2785,2785,2780,2760
20231017,122800,6488254625,2780,2785,2790,2780,8074
20231017,122700,6465764975,2785,2785,2785,2780,1033
20231017,122600,6462888090,2785,2790,2790,2785,173
20231017,122500,6462406250,2785,2785,2785,2780,1655
20231017,122400,6457804785,2780,2785,2785,2780,6270
20231017,122300,6440347905,2785,2785,2790,2780,1585
20231017,122200,6435934675,2785,2785,2790,2785,3202
20231017,122100,6427014605,2785,2785,2785,2785,1553
20231017,122000,6422689500,2785,2790,2790,2785,6196
20231017,121900,6405432065,2790,2785,2790,2785,5064
20231017,121800,6391328765,2785,2790,2790,2785,1813
20231017,121700,6386274500,2790,2790,2790,2785,776
20231017,121600,6384111220,2790,2785,2790,2785,175
20231017,121500,6383623045,2785,2790,2790,2785,2170
20231017,121400,6377576530,2785,2785,2790,2785,7283
20231017,121300,6357293345,2785,2785,2785,2785,1211
20231017,121200,6353920710,2790,2790,2790,2785,938
20231017,121100,6351307060,2790,2790,2790,2785,2193
20231017,121000,6345189620,2790,2790,2790,2785,1995
20231017,120900,6339632850,2790,2785,2790,2785,108
20231017,120800,6339332030,2785,2785,2790,2785,5066
20231017,120700,6325221430,2785,2785,2790,2785,5012
20231017,120600,6311251955,2790,2785,2790,2785,2851
20231017,120500,6303310415,2790,2785,2790,2785,10243
20231017,120400,6274772480,2790,2790,2790,2785,12479
20231017,120300,6240010245,2790,2795,2795,2790,4776
20231017,120200,6226684630,2795,2795,2795,2790,4463
20231017,120100,6214211050,2795,2790,2795,2790,73
20231017,120000,6214007375,2790,2790,2795,2790,2060
20231017,115900,6208257585,2790,2795,2795,2785,1735
20231017,115800,6203417875,2795,2790,2795,2790,2846
20231017,115700,6195477500,2795,2790,2795,2785,18840
20231017,115600,6142875955,2790,2790,2790,2785,2549
20231017,115500,6135766245,2790,2785,2790,2785,599
20231017,115400,6134097005,2785,2780,2790,2780,5091
20231017,115300,6119919580,2785,2785,2785,2780,897
20231017,115200,6117422940,2785,2780,2790,2780,3106
20231017,115100,6108770085,2780,2785,2790,2780,16477
20231017,115000,6062940945,2785,2780,2785,2780,10441
20231017,114900,6033863260,2785,2785,2785,2780,1943
20231017,114800,6028452505,2785,2785,2785,2780,1086
20231017,114700,6025428545,2780,2785,2785,2780,1697
20231017,114600,6020709095,2785,2785,2785,2780,4073
20231017,114500,6009365795,2785,2785,2785,2785,8230
20231017,114400,5986445245,2785,2785,2785,2780,1327
20231017,114300,5982749650,2785,2785,2785,2780,4544
20231017,114200,5970109660,2780,2785,2785,2780,2945
20231017,114100,5961919755,2785,2785,2785,2780,6187
20231017,114000,5944706920,2785,2785,2785,2780,938
20231017,113900,5942097100,2780,2785,2785,2780,1941
20231017,113800,5936696715,2785,2785,2785,2785,46
20231017,113700,5936568605,2785,2785,2785,2780,5273
20231017,113600,5921908585,2780,2785,2790,2780,9167
20231017,113500,5896379710,2785,2785,2785,2780,131
20231017,113400,5896014885,2785,2780,2785,2780,1017
20231017,113300,5893182750,2785,2785,2785,2780,2061
20231017,113200,5887443865,2785,2785,2790,2785,10792
20231017,113100,5857387945,2785,2790,2790,2785,8454
20231017,113000,5833839850,2785,2790,2790,2785,1609
20231017,112900,5829355240,2785,2790,2790,2785,2572
20231017,112800,5822187150,2790,2790,2790,2785,8627
20231017,112700,5798127695,2790,2790,2790,2785,1461
20231017,112600,5794057410,2790,2785,2790,2785,3924
20231017,112500,5783120895,2785,2785,2785,2785,3144
20231017,112400,5774364855,2785,2785,2785,2780,2794
20231017,112300,5766583665,2780,2785,2785,2780,2968
20231017,112200,5758324170,2785,2790,2790,2780,12740
20231017,112100,5722847165,2790,2790,2790,2785,4565
20231017,112000,5710124250,2790,2790,2790,2785,1464
20231017,111900,5706039695,2790,2790,2790,2785,1689
20231017,111800,5701327520,2790,2790,2790,2790,1463
20231017,111700,5697245750,2785,2790,2790,2785,15288
20231017,111600,5654661730,2790,2790,2790,2790,1039
20231017,111500,5651762920,2790,2785,2790,2785,238
20231017,111400,5651099905,2785,2790,2790,2785,5574
20231017,111300,5635556425,2785,2790,2790,2785,4284
20231017,111200,5623611525,2790,2790,2790,2785,5043
20231017,111100,5609544205,2790,2790,2790,2785,4519
20231017,111000,5596953440,2790,2790,2790,2785,6380
20231017,110900,5579163590,2790,2790,2790,2785,1409
20231017,110800,5575234480,2785,2790,2790,2785,782
20231017,110700,5573056450,2790,2790,2790,2785,2931
20231017,110600,5564893170,2790,2790,2790,2785,1771
20231017,110500,5559956800,2790,2795,2795,2790,2192
20231017,110400,5553840960,2790,2790,2790,2785,8064
20231017,110300,5531342450,2790,2790,2790,2790,1057
20231017,110200,5528393420,2785,2785,2795,2785,946
20231017,110100,5525758760,2785,2785,2785,2780,4242
20231017,110000,5513952685,2785,2795,2795,2785,8035
20231017,105900,5491550895,2790,2790,2790,2790,4356
20231017,105800,5479397655,2785,2780,2785,2780,11216
20231017,105700,5448187790,2785,2775,2785,2775,8358
20231017,105600,5424982295,2780,2780,2780,2775,6449
20231017,105500,5407072800,2780,2785,2785,2780,18641
20231017,105400,5355238010,2785,2785,2785,2780,4069
20231017,105300,5343906530,2785,2785,2790,2780,3525
20231017,105200,5334091395,2785,2790,2790,2785,1107
20231017,105100,5331008280,2790,2785,2790,2785,5785
20231017,105000,5314897020,2785,2785,2785,2785,9941
20231017,104900,5287211335,2785,2785,2785,2780,606
20231017,104800,5285524130,2785,2780,2785,2775,1809
20231017,104700,5280498030,2780,2780,2780,2775,12838
20231017,104600,5244808680,2780,2780,2785,2775,3185
20231017,104500,5235955350,2780,2780,2780,2775,5520
20231017,104400,5220610110,2775,2780,2780,2775,2344
20231017,104300,5214097290,2780,2780,2780,2775,5778
20231017,104200,5198062595,2780,2780,2780,2775,11146
20231017,104100,5167119545,2780,2780,2785,2775,17721
20231017,104000,5117857955,2780,2775,2780,2775,14509
20231017,103900,5077586265,2780,2795,2795,2775,72392
20231017,103800,4876382290,2795,2790,2795,2785,32173
20231017,103700,4786715050,2795,2785,2795,2785,6558
20231017,103600,4768418675,2790,2795,2795,2785,35998
20231017,103500,4668005335,2795,2795,2795,2790,1608
20231017,103400,4663512775,2795,2800,2800,2795,5388
20231017,103300,4648443025,2800,2795,2800,2790,14705
20231017,103200,4607393685,2795,2800,2800,2795,2512
20231017,103100,4600369195,2800,2790,2800,2790,4746
20231017,103000,4587094035,2790,2795,2800,2790,5081
20231017,102900,4572896230,2795,2795,2800,2795,2096
20231017,102800,4567032730,2800,2800,2800,2795,4402
20231017,102700,4554717140,2800,2800,2800,2795,3512
20231017,102600,4544884540,2800,2795,2800,2795,907
20231017,102500,4542346115,2800,2795,2800,2795,9443
20231017,102400,4515952905,2800,2790,2800,2790,8315
20231017,102300,4492725155,2790,2795,2795,2790,4544
20231017,102200,4480028790,2795,2800,2800,2795,15842
20231017,102100,4435748200,2800,2800,2805,2800,15254
20231017,102000,4393033980,2800,2800,2805,2800,2677
20231017,101900,4385531000,2800,2800,2805,2800,607
20231017,101800,4383831040,2800,2800,2805,2795,20119
20231017,101700,4327497125,2800,2800,2800,2795,3910
20231017,101600,4316566390,2800,2795,2800,2795,5080
20231017,101500,4302358555,2795,2795,2795,2790,15461
20231017,101400,4259202960,2795,2795,2795,2795,4282
20231017,101300,4247234770,2795,2795,2800,2795,6006
20231017,101200,4230447970,2795,2805,2805,2790,53892
20231017,101100,4079637505,2805,2805,2810,2800,5519
20231017,101000,4064150810,2805,2815,2820,2805,25934
20231017,100900,3991264405,2810,2810,2815,2805,18154
20231017,100800,3940248235,2805,2800,2810,2800,12681
20231017,100700,3904668020,2800,2795,2800,2795,7469
20231017,100600,3883788525,2790,2795,2795,2790,6104
20231017,100500,3866745305,2790,2800,2800,2790,6095
20231017,100400,3849710495,2795,2795,2800,2795,4037
20231017,100300,3838427060,2795,2795,2795,2790,5837
20231017,100200,3822117955,2795,2805,2805,2790,63288
20231017,100100,3645050555,2805,2805,2810,2800,2021
20231017,100000,3639382105,2805,2810,2810,2805,4841
20231017,095900,3625800310,2810,2800,2810,2800,11757
20231017,095800,3592839385,2800,2805,2805,2800,5614
20231017,095700,3577103935,2805,2805,2805,2800,4527
20231017,095600,3564428015,2805,2810,2810,2800,19169
20231017,095500,3510650935,2810,2805,2810,2805,8538
20231017,095400,3486683700,2805,2810,2810,2805,5561
20231017,095300,3471070645,2810,2810,2810,2805,4150
20231017,095200,3459416785,2810,2810,2815,2810,19072
20231017,095100,3405824445,2810,2815,2815,2810,6525
20231017,095000,3387475755,2815,2815,2820,2810,2796
20231017,094900,3379608610,2820,2820,2825,2810,3647
20231017,094800,3369317240,2820,2815,2825,2810,22798
20231017,094700,3304947270,2810,2820,2825,2810,10311
20231017,094600,3275917780,2820,2825,2825,2815,15207
20231017,094500,3233028220,2825,2820,2825,2815,13290
20231017,094400,3195537750,2820,2810,2820,2805,13141
20231017,094300,3158549615,2815,2805,2815,2805,8785
20231017,094200,3133889530,2805,2805,2810,2800,11043
20231017,094100,3102928040,2800,2805,2805,2800,14992
20231017,094000,3060932170,2810,2810,2810,2805,7553
20231017,093900,3039735025,2810,2810,2810,2805,21448
20231017,093800,2979563550,2810,2810,2810,2805,24249
20231017,093700,2911426440,2810,2815,2820,2810,7625
20231017,093600,2889973925,2815,2820,2825,2815,20162
20231017,093500,2833140620,2825,2830,2830,2825,17850
20231017,093400,2782680265,2830,2820,2830,2820,27061
20231017,093300,2706183415,2825,2820,2825,2820,7345
20231017,093200,2685462815,2825,2825,2825,2815,12087
20231017,093100,2651384585,2820,2810,2825,2810,10637
20231017,093000,2621402105,2815,2805,2815,2800,19225
20231017,092900,2567452710,2805,2800,2805,2800,6072
20231017,092800,2550439500,2805,2800,2805,2795,14325
20231017,092700,2510334935,2805,2810,2810,2805,14662
20231017,092600,2469182330,2810,2815,2820,2805,49605
20231017,092500,2329655865,2815,2810,2820,2810,28947
20231017,092400,2248251100,2810,2795,2810,2795,17962
20231017,092300,2197914635,2795,2795,2800,2790,5348
20231017,092200,2182976015,2790,2800,2800,2790,7793
20231017,092100,2161222350,2790,2790,2800,2785,18149
20231017,092000,2110539935,2795,2795,2800,2790,5513
20231017,091900,2095136090,2795,2800,2800,2790,6862
20231017,091800,2075961635,2800,2790,2800,2785,36559
20231017,091700,1973835410,2790,2790,2790,2785,7353
20231017,091600,1953335725,2790,2795,2795,2785,11285
20231017,091500,1921848610,2790,2770,2795,2765,74120
20231017,091400,1715889795,2770,2785,2785,2770,28880
20231017,091300,1635700095,2785,2790,2790,2780,38908
20231017,091200,1527311290,2790,2795,2800,2790,20710
20231017,091100,1469475070,2795,2790,2800,2790,52248
20231017,091000,1323559100,2790,2785,2795,2785,18640
20231017,090900,1271568625,2785,2795,2800,2785,48539
20231017,090800,1136010035,2800,2800,2800,2795,17489
20231017,090700,1087049570,2805,2800,2810,2790,22617
20231017,090600,1023796675,2800,2800,2820,2795,37747
20231017,090500,917894255,2805,2810,2820,2795,71477
20231017,090400,717557720,2815,2805,2815,2805,12818
20231017,090300,681537710,2805,2810,2810,2805,32747
20231017,090200,589596940,2810,2830,2840,2810,41159
20231017,090100,473315595,2835,2820,2855,2820,76125
20231017,090000,257201920,2830,2825,2835,2810,87945