stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231018,183300,8913507480,2720,2720,2720,2720,55145
20231018,183200,8913507480,2720,2720,2720,2720,0
20231018,183100,8913507480,2720,2720,2720,2720,0
20231018,183000,8913507480,2720,2720,2720,2720,0
20231018,182900,8913507480,2720,2720,2720,2720,0
20231018,182800,8913507480,2720,2720,2720,2720,0
20231018,182700,8913507480,2720,2720,2720,2720,0
20231018,182600,8913507480,2720,2720,2720,2720,0
20231018,182500,8913507480,2720,2720,2720,2720,0
20231018,182400,8913507480,2720,2720,2720,2720,0
20231018,182300,8913507480,2720,2720,2720,2720,0
20231018,182200,8913507480,2720,2720,2720,2720,0
20231018,182100,8913507480,2720,2720,2720,2720,0
20231018,182000,8913507480,2720,2720,2720,2720,0
20231018,181900,8913507480,2720,2720,2720,2720,0
20231018,181800,8913507480,2720,2720,2720,2720,0
20231018,181700,8913507480,2720,2720,2720,2720,0
20231018,181600,8913507480,2720,2720,2720,2720,0
20231018,181500,8913507480,2720,2720,2720,2720,0
20231018,181400,8913507480,2720,2720,2720,2720,0
20231018,181300,8913507480,2720,2720,2720,2720,0
20231018,181200,8913507480,2720,2720,2720,2720,0
20231018,181100,8913507480,2720,2720,2720,2720,0
20231018,181000,8913507480,2720,2720,2720,2720,0
20231018,180900,8913507480,2720,2720,2720,2720,0
20231018,180800,8913507480,2720,2720,2720,2720,0
20231018,180700,8913507480,2720,2720,2720,2720,0
20231018,180600,8913507480,2720,2720,2720,2720,0
20231018,180500,8913507480,2720,2720,2720,2720,0
20231018,180400,8913507480,2720,2720,2720,2720,0
20231018,180300,8913507480,2720,2720,2720,2720,55145
20231018,180200,8913507480,2720,2720,2720,2720,0
20231018,180100,8913507480,2720,2720,2720,2720,0
20231018,180000,8913507480,2720,2720,2720,2720,0
20231018,175900,8913507480,2720,2720,2720,2720,0
20231018,175800,8913507480,2720,2720,2720,2720,0
20231018,175700,8913507480,2720,2720,2720,2720,0
20231018,175600,8913507480,2720,2720,2720,2720,0
20231018,175500,8913507480,2720,2720,2720,2720,0
20231018,175400,8913507480,2720,2720,2720,2720,0
20231018,175300,8913507480,2720,2720,2720,2720,0
20231018,175200,8913507480,2720,2720,2720,2720,0
20231018,175100,8913507480,2720,2720,2720,2720,0
20231018,175000,8913507480,2720,2720,2720,2720,0
20231018,174900,8913507480,2720,2720,2720,2720,0
20231018,174800,8913507480,2720,2720,2720,2720,0
20231018,174700,8913507480,2720,2720,2720,2720,0
20231018,174600,8913507480,2720,2720,2720,2720,0
20231018,174500,8913507480,2720,2720,2720,2720,0
20231018,174400,8913507480,2720,2720,2720,2720,0
20231018,174300,8913507480,2720,2720,2720,2720,0
20231018,174200,8913507480,2720,2720,2720,2720,0
20231018,174100,8913507480,2720,2720,2720,2720,0
20231018,174000,8913507480,2720,2720,2720,2720,0
20231018,173900,8913507480,2720,2720,2720,2720,0
20231018,173800,8913507480,2720,2720,2720,2720,0
20231018,173700,8913507480,2720,2720,2720,2720,0
20231018,173600,8913507480,2720,2720,2720,2720,0
20231018,173500,8913507480,2720,2720,2720,2720,0
20231018,173400,8913507480,2720,2720,2720,2720,0
20231018,173300,8913507480,2720,2720,2720,2720,55145
20231018,173200,8913507480,2720,2720,2720,2720,0
20231018,173100,8913507480,2720,2720,2720,2720,0
20231018,173000,8913507480,2720,2720,2720,2720,0
20231018,172900,8913507480,2720,2720,2720,2720,0
20231018,172800,8913507480,2720,2720,2720,2720,0
20231018,172700,8913507480,2720,2720,2720,2720,0
20231018,172600,8913507480,2720,2720,2720,2720,0
20231018,172500,8913507480,2720,2720,2720,2720,0
20231018,172400,8913507480,2720,2720,2720,2720,0
20231018,172300,8913507480,2720,2720,2720,2720,0
20231018,172200,8913507480,2720,2720,2720,2720,0
20231018,172100,8913507480,2720,2720,2720,2720,0
20231018,172000,8913507480,2720,2720,2720,2720,0
20231018,171900,8913507480,2720,2720,2720,2720,0
20231018,171800,8913507480,2720,2720,2720,2720,0
20231018,171700,8913507480,2720,2720,2720,2720,0
20231018,171600,8913507480,2720,2720,2720,2720,0
20231018,171500,8913507480,2720,2720,2720,2720,0
20231018,171400,8913507480,2720,2720,2720,2720,0
20231018,171300,8913507480,2720,2720,2720,2720,0
20231018,171200,8913507480,2720,2720,2720,2720,0
20231018,171100,8913507480,2720,2720,2720,2720,0
20231018,171000,8913507480,2720,2720,2720,2720,0
20231018,170900,8913507480,2720,2720,2720,2720,0
20231018,170800,8913507480,2720,2720,2720,2720,0
20231018,170700,8913507480,2720,2720,2720,2720,0
20231018,170600,8913507480,2720,2720,2720,2720,0
20231018,170500,8913507480,2720,2720,2720,2720,0
20231018,170400,8913507480,2720,2720,2720,2720,0
20231018,170300,8913507480,2720,2720,2720,2720,55145
20231018,170200,8913507480,2720,2720,2720,2720,0
20231018,170100,8913507480,2720,2720,2720,2720,0
20231018,170000,8913507480,2720,2720,2720,2720,0
20231018,165900,8913507480,2720,2720,2720,2720,0
20231018,165800,8913507480,2720,2720,2720,2720,0
20231018,165700,8913507480,2720,2720,2720,2720,0
20231018,165600,8913507480,2720,2720,2720,2720,0
20231018,165500,8913507480,2720,2720,2720,2720,0
20231018,165400,8913507480,2720,2720,2720,2720,0
20231018,165300,8913507480,2720,2720,2720,2720,0
20231018,165200,8913507480,2720,2720,2720,2720,0
20231018,165100,8913507480,2720,2720,2720,2720,0
20231018,165000,8913507480,2720,2720,2720,2720,0
20231018,164900,8913507480,2720,2720,2720,2720,0
20231018,164800,8913507480,2720,2720,2720,2720,0
20231018,164700,8913507480,2720,2720,2720,2720,0
20231018,164600,8913507480,2720,2720,2720,2720,0
20231018,164500,8913507480,2720,2720,2720,2720,0
20231018,164400,8913507480,2720,2720,2720,2720,0
20231018,164300,8913507480,2720,2720,2720,2720,0
20231018,164200,8913507480,2720,2720,2720,2720,0
20231018,164100,8913507480,2720,2720,2720,2720,0
20231018,164000,8913507480,2720,2720,2720,2720,0
20231018,163900,8913507480,2720,2720,2720,2720,0
20231018,163800,8913507480,2720,2720,2720,2720,0
20231018,163700,8913507480,2720,2720,2720,2720,0
20231018,163600,8913507480,2720,2720,2720,2720,0
20231018,163500,8913507480,2720,2720,2720,2720,0
20231018,163400,8913507480,2720,2720,2720,2720,0
20231018,163300,8913507480,2720,2720,2720,2720,55145
20231018,163200,8913507480,2720,2720,2720,2720,0
20231018,163100,8913507480,2720,2720,2720,2720,0
20231018,163000,8913507480,2720,2720,2720,2720,0
20231018,162900,8913507480,2720,2720,2720,2720,0
20231018,162800,8913507480,2720,2720,2720,2720,0
20231018,162700,8913507480,2720,2720,2720,2720,0
20231018,162600,8913507480,2720,2720,2720,2720,0
20231018,162500,8913507480,2720,2720,2720,2720,0
20231018,162400,8913507480,2720,2720,2720,2720,0
20231018,162300,8913507480,2720,2720,2720,2720,0
20231018,162200,8913507480,2720,2720,2720,2720,0
20231018,162100,8913507480,2720,2720,2720,2720,0
20231018,162000,8913507480,2720,2720,2720,2720,0
20231018,161900,8913507480,2720,2720,2720,2720,0
20231018,161800,8913507480,2720,2720,2720,2720,0
20231018,161700,8913507480,2720,2720,2720,2720,0
20231018,161600,8913507480,2720,2720,2720,2720,0
20231018,161500,8913507480,2720,2720,2720,2720,0
20231018,161400,8913507480,2720,2720,2720,2720,0
20231018,161300,8913507480,2720,2720,2720,2720,0
20231018,161200,8913507480,2720,2720,2720,2720,0
20231018,161100,8913507480,2720,2720,2720,2720,0
20231018,161000,8913507480,2720,2720,2720,2720,0
20231018,160900,8913507480,2720,2720,2720,2720,0
20231018,160800,8913507480,2720,2720,2720,2720,0
20231018,160700,8913507480,2720,2720,2720,2720,0
20231018,160600,8913507480,2720,2720,2720,2720,0
20231018,160500,8913507480,2720,2720,2720,2720,0
20231018,160400,8913507480,2720,2720,2720,2720,0
20231018,160300,8913507480,2720,2720,2720,2720,55145
20231018,160200,8913507480,2720,2720,2720,2720,0
20231018,160100,8913507480,2720,2720,2720,2720,0
20231018,160000,8913507480,2720,2720,2720,2720,0
20231018,155900,8913507480,2720,2720,2720,2720,0
20231018,155800,8913507480,2720,2720,2720,2720,0
20231018,155700,8913507480,2720,2720,2720,2720,0
20231018,155600,8913507480,2720,2720,2720,2720,0
20231018,155500,8913507480,2720,2720,2720,2720,0
20231018,155400,8913507480,2720,2720,2720,2720,0
20231018,155300,8913507480,2720,2720,2720,2720,0
20231018,155200,8913507480,2720,2720,2720,2720,0
20231018,155100,8913507480,2720,2720,2720,2720,0
20231018,155000,8913507480,2720,2720,2720,2720,0
20231018,154900,8913507480,2720,2720,2720,2720,0
20231018,154800,8913507480,2720,2720,2720,2720,0
20231018,154700,8913507480,2720,2720,2720,2720,0
20231018,154600,8913507480,2720,2720,2720,2720,0
20231018,154500,8913507480,2720,2720,2720,2720,0
20231018,154400,8913507480,2720,2720,2720,2720,0
20231018,154300,8913507480,2720,2720,2720,2720,0
20231018,154200,8913507480,2720,2720,2720,2720,0
20231018,154100,8913507480,2720,2720,2720,2720,0
20231018,154000,8913507480,2720,2720,2720,2720,0
20231018,153900,8913507480,2720,2720,2720,2720,0
20231018,153800,8913507480,2720,2720,2720,2720,0
20231018,153700,8913507480,2720,2720,2720,2720,0
20231018,153600,8913507480,2720,2720,2720,2720,0
20231018,153500,8913507480,2720,2720,2720,2720,0
20231018,153400,8913507480,2720,2720,2720,2720,0
20231018,153300,8913507480,2720,2720,2720,2720,55145
20231018,153200,8913507480,2720,2720,2720,2720,0
20231018,153100,8913507480,2720,2720,2720,2720,0
20231018,153000,8913507480,2720,2720,2720,2720,55145
20231018,152900,8763513080,2720,2720,2720,2720,0
20231018,152800,8763513080,2720,2720,2720,2720,0
20231018,152700,8763513080,2720,2720,2720,2720,0
20231018,152600,8763513080,2720,2720,2720,2720,0
20231018,152500,8763513080,2720,2720,2720,2720,0
20231018,152400,8763513080,2720,2720,2720,2720,0
20231018,152300,8763513080,2720,2720,2720,2720,0
20231018,152200,8763513080,2720,2720,2720,2720,0
20231018,152100,8763513080,2720,2720,2720,2720,0
20231018,152000,8763513080,2720,2720,2720,2720,0
20231018,151900,8763513080,2720,2725,2730,2720,22217
20231018,151800,8703009785,2730,2725,2730,2720,5747
20231018,151700,8687350920,2725,2730,2730,2720,8009
20231018,151600,8665556235,2730,2725,2730,2725,2452
20231018,151500,8658872035,2725,2730,2730,2725,4717
20231018,151400,8646018065,2730,2725,2730,2720,5865
20231018,151300,8630031010,2725,2720,2725,2720,9695
20231018,151200,8603618370,2725,2725,2725,2720,8943
20231018,151100,8579249230,2725,2725,2725,2725,8089
20231018,151000,8557206705,2730,2730,2730,2725,7209
20231018,150900,8537559635,2725,2730,2730,2725,12031
20231018,150800,8504769995,2730,2730,2730,2725,1115
20231018,150700,8501726050,2730,2725,2730,2725,6854
20231018,150600,8483024005,2725,2725,2730,2725,2492
20231018,150500,8476231305,2725,2730,2730,2725,9624
20231018,150400,8449998900,2730,2725,2730,2725,6323
20231018,150300,8432749155,2725,2725,2730,2725,5602
20231018,150200,8417464395,2725,2730,2730,2725,13921
20231018,150100,8379496315,2730,2730,2730,2725,2765
20231018,150000,8371953745,2730,2730,2730,2725,4071
20231018,145900,8360851080,2730,2730,2730,2725,3357
20231018,145800,8351690085,2730,2730,2730,2725,3987
20231018,145700,8340805625,2730,2725,2730,2725,3116
20231018,145600,8332303960,2730,2735,2735,2725,5631
20231018,145500,8316924725,2730,2735,2735,2730,7468
20231018,145400,8296524745,2730,2730,2735,2725,8443
20231018,145300,8273470520,2730,2730,2735,2725,10590
20231018,145200,8244556415,2730,2725,2730,2725,10103
20231018,145100,8216998560,2725,2725,2730,2725,7310
20231018,145000,8197070820,2725,2730,2730,2725,5505
20231018,144900,8182058370,2725,2735,2735,2725,11288
20231018,144800,8151238540,2735,2730,2735,2730,19588
20231018,144700,8097754820,2725,2720,2730,2720,6126
20231018,144600,8081071140,2725,2725,2725,2720,1396
20231018,144500,8077272205,2720,2725,2725,2720,1321
20231018,144400,8073678025,2720,2720,2725,2720,13002
20231018,144300,8038305105,2720,2720,2725,2720,1328
20231018,144200,8034692690,2720,2720,2725,2720,5725
20231018,144100,8019120180,2730,2725,2730,2720,17804
20231018,144000,7970601860,2725,2725,2730,2725,7647
20231018,143900,7949756505,2730,2725,2730,2725,2143
20231018,143800,7943909645,2730,2730,2730,2730,23
20231018,143700,7943846855,2725,2735,2735,2725,7276
20231018,143600,7924019250,2725,2725,2730,2725,12079
20231018,143500,7891052370,2725,2725,2730,2725,5844
20231018,143400,7875127370,2725,2725,2725,2725,2611
20231018,143300,7868012395,2725,2725,2730,2725,4032
20231018,143200,7857010125,2730,2725,2730,2725,1427
20231018,143100,7853121045,2725,2730,2730,2725,9447
20231018,143000,7827369860,2730,2730,2730,2725,1670
20231018,142900,7822813025,2725,2725,2730,2725,4037
20231018,142800,7811811575,2725,2730,2730,2725,5959
20231018,142700,7795572850,2725,2730,2730,2725,918
20231018,142600,7793070350,2725,2730,2730,2725,2730
20231018,142500,7785619950,2730,2725,2730,2725,3168
20231018,142400,7776981310,2725,2725,2730,2725,1223
20231018,142300,7773647635,2725,2730,2730,2725,3999
20231018,142200,7762743980,2725,2730,2730,2725,5760
20231018,142100,7747041915,2725,2720,2725,2720,7944
20231018,142000,7725400515,2725,2725,2730,2720,12851
20231018,141900,7690401490,2725,2725,2725,2725,967
20231018,141800,7687766415,2725,2720,2725,2720,15471
20231018,141700,7645619865,2720,2720,2720,2720,1878
20231018,141600,7640511705,2720,2720,2725,2720,12326
20231018,141500,7606984800,2720,2720,2725,2720,1345
20231018,141400,7603325395,2720,2720,2725,2720,14746
20231018,141300,7563216175,2720,2720,2720,2720,1365
20231018,141200,7559503375,2720,2720,2725,2720,6764
20231018,141100,7541097920,2720,2725,2725,2720,1640
20231018,141000,7536635340,2725,2720,2725,2720,6788
20231018,140900,7518143295,2720,2720,2720,2720,3603
20231018,140800,7508343135,2720,2725,2725,2720,13580
20231018,140700,7471395465,2725,2730,2730,2725,16577
20231018,140600,7426216385,2730,2735,2735,2730,5967
20231018,140500,7409920455,2735,2730,2735,2730,3102
20231018,140400,7401447185,2730,2730,2730,2725,3412
20231018,140300,7392142075,2725,2730,2735,2725,3870
20231018,140200,7381572365,2735,2730,2735,2730,1594
20231018,140100,7377215660,2730,2735,2735,2730,4462
20231018,140000,7365028095,2735,2735,2735,2730,7805
20231018,135900,7343706470,2735,2735,2735,2730,1584
20231018,135800,7339376485,2735,2735,2735,2730,1751
20231018,135700,7334589645,2730,2735,2735,2730,1423
20231018,135600,7330697835,2735,2735,2735,2725,4010
20231018,135500,7319746345,2735,2735,2735,2730,1875
20231018,135400,7314621800,2735,2735,2735,2730,2224
20231018,135300,7308544285,2735,2730,2735,2730,10032
20231018,135200,7281154485,2730,2725,2730,2725,1748
20231018,135100,7276382475,2730,2730,2730,2725,4818
20231018,135000,7263230860,2730,2725,2730,2725,10483
20231018,134900,7234623870,2730,2730,2730,2725,1277
20231018,134800,7231142910,2725,2730,2730,2725,1922
20231018,134700,7225896285,2730,2725,2730,2725,1160
20231018,134600,7222734020,2725,2725,2725,2725,14425
20231018,134500,7183425895,2725,2720,2725,2720,7764
20231018,134400,7162307780,2720,2720,2720,2715,1389
20231018,134300,7158532700,2720,2720,2720,2715,6463
20231018,134200,7140976605,2720,2720,2720,2715,7371
20231018,134100,7120964215,2720,2715,2720,2715,4086
20231018,134000,7109863630,2715,2715,2715,2710,6146
20231018,133900,7093179345,2715,2715,2720,2715,10360
20231018,133800,7065051710,2715,2720,2720,2715,6537
20231018,133700,7047303450,2715,2715,2720,2715,1346
20231018,133600,7043649035,2715,2720,2720,2715,2375
20231018,133500,7037199525,2715,2715,2720,2715,1819
20231018,133400,7032260435,2720,2720,2720,2715,2908
20231018,133300,7024360260,2720,2715,2720,2715,411
20231018,133200,7023242700,2715,2720,2720,2715,6868
20231018,133100,7004594830,2715,2715,2720,2715,3273
20231018,133000,6995708600,2715,2715,2715,2715,3390
20231018,132900,6986504750,2720,2715,2720,2715,302
20231018,132800,6985684060,2720,2720,2720,2715,9840
20231018,132700,6958940210,2720,2720,2720,2715,795
20231018,132600,6956781000,2720,2715,2720,2715,953
20231018,132500,6954193595,2715,2720,2720,2715,464
20231018,132400,6952932690,2720,2720,2720,2715,5713
20231018,132300,6937401830,2720,2715,2720,2715,4575
20231018,132200,6924980255,2720,2720,2720,2715,7402
20231018,132100,6904876975,2720,2720,2720,2715,885
20231018,132000,6902472245,2720,2720,2720,2715,971
20231018,131900,6899831400,2720,2715,2720,2715,549
20231018,131800,6898339835,2715,2720,2720,2715,795
20231018,131700,6896178255,2715,2715,2720,2715,1285
20231018,131600,6892686575,2715,2710,2715,2710,7956
20231018,131500,6871089035,2710,2715,2715,2710,4391
20231018,131400,6859189320,2710,2715,2715,2710,3709
20231018,131300,6849119840,2715,2720,2720,2715,1682
20231018,131200,6844553180,2715,2720,2720,2715,8725
20231018,131100,6820864135,2720,2720,2720,2715,221
20231018,131000,6820263795,2715,2715,2720,2715,2750
20231018,130900,6812794995,2715,2720,2720,2715,16896
20231018,130800,6766921800,2720,2715,2720,2715,278
20231018,130700,6766166370,2720,2720,2720,2720,1238
20231018,130600,6762799010,2720,2720,2720,2715,4343
20231018,130500,6751006700,2720,2720,2720,2715,1259
20231018,130400,6747588155,2720,2720,2720,2715,1497
20231018,130300,6743516595,2720,2720,2720,2715,4396
20231018,130200,6731575550,2720,2715,2720,2715,2530
20231018,130100,6724705360,2720,2715,2720,2715,2307
20231018,130000,6718436040,2715,2720,2720,2715,593
20231018,125900,6716825455,2720,2715,2720,2710,7979
20231018,125800,6695168880,2715,2715,2715,2710,4000
20231018,125700,6684309005,2715,2715,2720,2715,8372
20231018,125600,6661578975,2715,2720,2720,2715,10604
20231018,125500,6632782695,2720,2720,2720,2715,4709
20231018,125400,6619990140,2715,2720,2720,2715,5888
20231018,125300,6603974790,2720,2715,2720,2715,2051
20231018,125200,6598401075,2720,2720,2720,2715,859
20231018,125100,6596065495,2720,2720,2720,2715,10986
20231018,125000,6566227745,2720,2720,2720,2715,854
20231018,124900,6563905910,2720,2720,2720,2715,206
20231018,124800,6563345650,2715,2715,2720,2715,3284
20231018,124700,6554429040,2720,2720,2720,2715,477
20231018,124600,6553133790,2715,2715,2715,2710,6566
20231018,124500,6535313110,2715,2710,2715,2710,8600
20231018,124400,6511983170,2710,2715,2715,2710,2539
20231018,124300,6505095375,2715,2715,2715,2710,13547
20231018,124200,6468382420,2710,2710,2715,2710,2036
20231018,124100,6462855355,2715,2715,2715,2710,7580
20231018,124000,6442300695,2710,2715,2720,2710,39452
20231018,123900,6335188275,2715,2720,2720,2715,5475
20231018,123800,6320318855,2720,2720,2720,2720,2019
20231018,123700,6314827175,2720,2715,2720,2715,3515
20231018,123600,6305279255,2720,2720,2725,2715,4112
20231018,123500,6294104135,2720,2715,2725,2715,7113
20231018,123400,6274761305,2720,2720,2720,2715,7212
20231018,123300,6255171030,2720,2720,2720,2715,5017
20231018,123200,6241529790,2720,2715,2720,2715,14779
20231018,123100,6201350965,2715,2720,2720,2715,4685
20231018,123000,6188620020,2720,2715,2720,2715,3439
20231018,122900,6179270885,2715,2720,2720,2715,5452
20231018,122800,6164462140,2720,2720,2720,2715,1605
20231018,122700,6160100990,2720,2720,2720,2715,4181
20231018,122600,6148728730,2720,2720,2720,2715,4457
20231018,122500,6136608440,2715,2720,2720,2715,2377
20231018,122400,6130152215,2720,2720,2720,2715,441
20231018,122300,6128954530,2720,2720,2720,2715,2773
20231018,122200,6121416975,2720,2720,2725,2715,2584
20231018,122100,6114388750,2720,2715,2720,2715,1656
20231018,122000,6109890085,2715,2720,2725,2715,8876
20231018,121900,6085747580,2725,2720,2725,2720,5105
20231018,121800,6071843775,2720,2720,2725,2715,3936
20231018,121700,6061147385,2720,2720,2720,2715,11741
20231018,121600,6029217505,2720,2720,2720,2715,1296
20231018,121500,6025692575,2715,2720,2720,2715,1868
20231018,121400,6020614000,2720,2715,2725,2715,1791
20231018,121300,6015744100,2720,2720,2720,2715,11676
20231018,121200,5983986380,2720,2725,2725,2720,1561
20231018,121100,5979736400,2720,2720,2725,2715,7309
20231018,121000,5959860790,2720,2720,2725,2715,21278
20231018,120900,5901988625,2715,2720,2720,2715,20566
20231018,120800,5846054030,2720,2720,2720,2715,5437
20231018,120700,5831265695,2715,2720,2720,2715,3013
20231018,120600,5823083610,2715,2725,2725,2715,12652
20231018,120500,5788673280,2725,2725,2725,2720,214
20231018,120400,5788091130,2725,2720,2725,2720,1719
20231018,120300,5783414350,2720,2725,2730,2720,22593
20231018,120200,5721918395,2730,2725,2730,2725,1747
20231018,120100,5717153255,2725,2725,2725,2725,2172
20231018,120000,5711234555,2725,2725,2725,2725,6354
20231018,115900,5693919905,2730,2725,2730,2720,9730
20231018,115800,5667404710,2725,2720,2725,2720,5166
20231018,115700,5653352990,2720,2725,2725,2720,2362
20231018,115600,5646923540,2725,2730,2730,2725,3204
20231018,115500,5638192580,2730,2730,2730,2730,84
20231018,115400,5637963260,2730,2720,2730,2720,1772
20231018,115300,5633134880,2725,2730,2730,2725,6406
20231018,115200,5615678520,2725,2730,2730,2725,1394
20231018,115100,5611872945,2730,2725,2730,2725,4504
20231018,115000,5599597950,2725,2725,2725,2720,3978
20231018,114900,5588758820,2725,2725,2725,2720,6053
20231018,114800,5572287105,2725,2720,2725,2715,4648
20231018,114700,5559649675,2720,2720,2720,2720,2972
20231018,114600,5551565835,2720,2725,2725,2715,10914
20231018,114500,5521901010,2715,2720,2725,2715,7162
20231018,114400,5502426560,2720,2725,2725,2720,20755
20231018,114300,5445952225,2720,2725,2730,2720,3502
20231018,114200,5436417370,2725,2725,2730,2720,2699
20231018,114100,5429060945,2725,2725,2725,2720,22745
20231018,114000,5367175315,2725,2725,2725,2720,4583
20231018,113900,5354692470,2725,2730,2730,2720,10095
20231018,113800,5327183905,2730,2730,2730,2730,59
20231018,113700,5327022835,2730,2725,2730,2725,870
20231018,113600,5324650960,2725,2725,2730,2725,9594
20231018,113500,5298497595,2730,2730,2730,2725,9870
20231018,113400,5271596480,2730,2730,2730,2730,3562
20231018,113300,5261872220,2725,2730,2730,2725,3257
20231018,113200,5252987560,2725,2730,2735,2725,14880
20231018,113100,5212360025,2735,2735,2735,2730,15816
20231018,113000,5169181175,2735,2735,2735,2730,3862
20231018,112900,5158626335,2735,2730,2735,2730,6066
20231018,112800,5142060635,2735,2745,2745,2730,14420
20231018,112700,5102603910,2745,2740,2745,2740,933
20231018,112600,5100047135,2740,2745,2745,2740,5792
20231018,112500,5084175455,2745,2750,2750,2745,292
20231018,112400,5083373200,2745,2745,2745,2740,3322
20231018,112300,5074268165,2745,2750,2750,2745,1969
20231018,112200,5068859240,2750,2745,2750,2745,623
20231018,112100,5067146000,2745,2745,2750,2745,3897
20231018,112000,5056448725,2745,2740,2745,2740,4002
20231018,111900,5045470485,2740,2745,2745,2740,2110
20231018,111800,5039687925,2740,2740,2745,2740,5563
20231018,111700,5024434755,2740,2740,2740,2735,3726
20231018,111600,5014226065,2740,2740,2740,2735,2996
20231018,111500,5006019365,2740,2745,2745,2740,7760
20231018,111400,4984755110,2745,2740,2745,2740,627
20231018,111300,4983037025,2745,2745,2745,2740,6528
20231018,111200,4965138230,2745,2745,2745,2740,1490
20231018,111100,4961050250,2750,2745,2750,2745,5360
20231018,111000,4946334945,2745,2750,2750,2745,606
20231018,110900,4944671450,2745,2745,2745,2745,1258
20231018,110800,4941218240,2745,2745,2745,2745,1535
20231018,110700,4937004665,2745,2755,2755,2745,5679
20231018,110600,4921382930,2750,2755,2755,2745,7998
20231018,110500,4899404925,2755,2740,2755,2735,67762
20231018,110400,4713108825,2740,2745,2745,2740,1163
20231018,110300,4709921295,2740,2745,2745,2735,6946
20231018,110200,4690891050,2745,2745,2745,2740,18009
20231018,110100,4641487815,2740,2730,2745,2730,11741
20231018,110000,4609356030,2735,2735,2735,2735,3018
20231018,105900,4601101800,2735,2735,2735,2730,8078
20231018,105800,4579009510,2735,2735,2740,2735,8329
20231018,105700,4556229640,2735,2745,2745,2735,10719
20231018,105600,4526864810,2745,2740,2745,2740,2613
20231018,105500,4519705135,2745,2740,2745,2735,3351
20231018,105400,4510518085,2740,2740,2745,2740,2752
20231018,105300,4502969600,2745,2745,2745,2740,3852
20231018,105200,4492408610,2745,2745,2750,2745,1197
20231018,105100,4489122835,2745,2745,2745,2740,2802
20231018,105000,4481431495,2745,2740,2745,2740,6608
20231018,104900,4463294700,2745,2745,2745,2740,4887
20231018,104800,4449885545,2740,2745,2750,2740,3342
20231018,104700,4440714060,2745,2745,2745,2740,10490
20231018,104600,4411969010,2740,2745,2745,2740,1534
20231018,104500,4407763190,2745,2745,2745,2740,5025
20231018,104400,4393970140,2740,2740,2745,2740,4360
20231018,104300,4382016135,2745,2740,2745,2740,36558
20231018,104200,4281763410,2740,2740,2740,2740,2938
20231018,104100,4273713290,2745,2740,2745,2740,2755
20231018,104000,4266162420,2740,2740,2740,2735,9056
20231018,103900,4241353980,2740,2740,2740,2735,5928
20231018,103800,4225113295,2735,2735,2735,2735,1010
20231018,103700,4222350945,2735,2735,2740,2730,10656
20231018,103600,4193248365,2730,2735,2740,2730,2506
20231018,103500,4186395700,2740,2735,2740,2735,3524
20231018,103400,4176757255,2735,2740,2740,2735,10478
20231018,103300,4148078260,2740,2740,2740,2740,5532
20231018,103200,4132920580,2740,2740,2745,2740,6802
20231018,103100,4114269430,2740,2735,2745,2735,22585
20231018,103000,4052409410,2740,2740,2740,2730,6229
20231018,102900,4035360620,2735,2735,2740,2735,15085
20231018,102800,3994103140,2735,2735,2735,2730,4508
20231018,102700,3981774590,2735,2735,2735,2730,3910
20231018,102600,3971098580,2735,2740,2740,2730,5217
20231018,102500,3956834090,2740,2740,2745,2735,7876
20231018,102400,3935230795,2745,2735,2745,2735,17306
20231018,102300,3887880530,2735,2735,2740,2735,7612
20231018,102200,3867034210,2735,2730,2740,2730,27945
20231018,102100,3790651935,2725,2725,2725,2720,1375
20231018,102000,3786906065,2725,2720,2725,2720,6380
20231018,101900,3769523810,2725,2725,2725,2720,3041
20231018,101800,3761237335,2725,2720,2725,2720,4020
20231018,101700,3750302270,2725,2720,2725,2715,7393
20231018,101600,3730194430,2720,2715,2720,2715,6655
20231018,101500,3712096330,2715,2715,2715,2710,10699
20231018,101400,3683048915,2715,2720,2720,2710,11834
20231018,101300,3650924525,2720,2725,2725,2720,21988
20231018,101200,3591036080,2725,2720,2725,2720,7102
20231018,101100,3571715805,2720,2710,2720,2705,11985
20231018,101000,3539162455,2710,2715,2715,2705,11975
20231018,100900,3506713015,2710,2715,2715,2710,6544
20231018,100800,3488976845,2710,2710,2715,2710,3803
20231018,100700,3478668630,2715,2710,2715,2705,10803
20231018,100600,3449393190,2710,2720,2720,2710,39023
20231018,100500,3343563815,2720,2720,2725,2715,14607
20231018,100400,3303833785,2720,2720,2720,2715,25618
20231018,100300,3234200580,2720,2720,2720,2715,7874
20231018,100200,3212784765,2720,2715,2720,2715,5259
20231018,100100,3198503900,2715,2710,2720,2710,12512
20231018,100000,3164531655,2710,2710,2715,2710,16755
20231018,095900,3119101560,2710,2715,2715,2710,49338
20231018,095800,2985325050,2720,2720,2720,2715,15107
20231018,095700,2944297975,2715,2720,2720,2715,9633
20231018,095600,2918108385,2720,2720,2725,2715,22553
20231018,095500,2856777920,2725,2720,2725,2715,26480
20231018,095400,2784752935,2720,2725,2725,2720,14019
20231018,095300,2746617830,2720,2725,2730,2720,12264
20231018,095200,2713201625,2730,2735,2735,2720,46289
20231018,095100,2586772670,2740,2740,2740,2735,1473
20231018,095000,2582739220,2735,2740,2740,2735,4776
20231018,094900,2569660000,2740,2740,2740,2735,6216
20231018,094800,2552633225,2740,2740,2740,2735,7100
20231018,094700,2533179800,2740,2740,2745,2735,14167
20231018,094600,2494364835,2745,2745,2750,2740,4264
20231018,094500,2482666565,2745,2745,2745,2740,5785
20231018,094400,2466790390,2745,2750,2755,2740,28922
20231018,094300,2387340770,2750,2755,2755,2750,5018
20231018,094200,2373523655,2750,2755,2755,2750,3485
20231018,094100,2363926860,2755,2745,2755,2745,22288
20231018,094000,2302695915,2745,2745,2755,2745,13809
20231018,093900,2264721320,2750,2755,2755,2745,22662
20231018,093800,2202375200,2755,2760,2760,2750,15394
20231018,093700,2159961265,2760,2765,2770,2755,9433
20231018,093600,2133894175,2770,2770,2770,2765,3868
20231018,093500,2123190880,2770,2770,2775,2765,21304
20231018,093400,2064172430,2775,2775,2780,2770,10433
20231018,093300,2035238465,2775,2765,2780,2760,43341
20231018,093200,1915202235,2765,2760,2765,2760,9959
20231018,093100,1887707820,2760,2760,2760,2755,11307
20231018,093000,1856503515,2760,2760,2760,2750,8181
20231018,092900,1833972510,2755,2760,2760,2755,5130
20231018,092800,1819820330,2760,2755,2760,2755,12881
20231018,092700,1784271270,2760,2750,2760,2750,16305
20231018,092600,1739358630,2745,2745,2750,2740,18591
20231018,092500,1688290760,2740,2745,2745,2740,6935
20231018,092400,1669273395,2745,2745,2750,2745,8232
20231018,092300,1646676455,2745,2750,2755,2740,19645
20231018,092200,1592814150,2750,2745,2750,2745,12226
20231018,092100,1559214935,2745,2750,2755,2745,11113
20231018,092000,1528650480,2750,2750,2755,2745,8162
20231018,091900,1506225545,2745,2745,2745,2740,21329
20231018,091800,1447749870,2740,2730,2750,2730,22812
20231018,091700,1385223550,2730,2730,2735,2715,70548
20231018,091600,1193061700,2735,2735,2735,2730,28462
20231018,091500,1115332020,2735,2740,2740,2735,11982
20231018,091400,1082559460,2740,2745,2750,2740,8701
20231018,091300,1058709910,2750,2750,2755,2745,22109
20231018,091200,997936945,2750,2755,2755,2745,22639
20231018,091100,935653565,2755,2750,2755,2745,14110
20231018,091000,896838840,2750,2740,2755,2740,31710
20231018,090900,809827755,2740,2750,2750,2735,28150
20231018,090800,732621415,2750,2760,2760,2745,21328
20231018,090700,673995980,2755,2750,2760,2750,34793
20231018,090600,578151420,2755,2750,2755,2745,15126
20231018,090500,536567830,2755,2745,2755,2745,24556
20231018,090400,469036730,2745,2750,2750,2740,5764
20231018,090300,453221485,2745,2730,2750,2725,18410
20231018,090200,402832245,2730,2740,2745,2725,37606
20231018,090100,300119960,2730,2755,2755,2705,67518
20231018,090000,115950980,2755,2765,2770,2745,38044