stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231019,183300,11181107905,2700,2700,2700,2700,168533
20231019,183200,11181107905,2700,2700,2700,2700,0
20231019,183100,11181107905,2700,2700,2700,2700,0
20231019,183000,11181107905,2700,2700,2700,2700,0
20231019,182900,11181107905,2700,2700,2700,2700,0
20231019,182800,11181107905,2700,2700,2700,2700,0
20231019,182700,11181107905,2700,2700,2700,2700,0
20231019,182600,11181107905,2700,2700,2700,2700,0
20231019,182500,11181107905,2700,2700,2700,2700,0
20231019,182400,11181107905,2700,2700,2700,2700,0
20231019,182300,11181107905,2700,2700,2700,2700,0
20231019,182200,11181107905,2700,2700,2700,2700,0
20231019,182100,11181107905,2700,2700,2700,2700,0
20231019,182000,11181107905,2700,2700,2700,2700,0
20231019,181900,11181107905,2700,2700,2700,2700,0
20231019,181800,11181107905,2700,2700,2700,2700,0
20231019,181700,11181107905,2700,2700,2700,2700,0
20231019,181600,11181107905,2700,2700,2700,2700,0
20231019,181500,11181107905,2700,2700,2700,2700,0
20231019,181400,11181107905,2700,2700,2700,2700,0
20231019,181300,11181107905,2700,2700,2700,2700,0
20231019,181200,11181107905,2700,2700,2700,2700,0
20231019,181100,11181107905,2700,2700,2700,2700,0
20231019,181000,11181107905,2700,2700,2700,2700,0
20231019,180900,11181107905,2700,2700,2700,2700,0
20231019,180800,11181107905,2700,2700,2700,2700,0
20231019,180700,11181107905,2700,2700,2700,2700,0
20231019,180600,11181107905,2700,2700,2700,2700,0
20231019,180500,11181107905,2700,2700,2700,2700,0
20231019,180400,11181107905,2700,2700,2700,2700,0
20231019,180300,11181107905,2700,2700,2700,2700,168533
20231019,180200,11181107905,2700,2700,2700,2700,0
20231019,180100,11181107905,2700,2700,2700,2700,0
20231019,180000,11181107905,2700,2700,2700,2700,0
20231019,175900,11181107905,2700,2700,2700,2700,0
20231019,175800,11181107905,2700,2700,2700,2700,0
20231019,175700,11181107905,2700,2700,2700,2700,0
20231019,175600,11181107905,2700,2700,2700,2700,0
20231019,175500,11181107905,2700,2700,2700,2700,0
20231019,175400,11181107905,2700,2700,2700,2700,0
20231019,175300,11181107905,2700,2700,2700,2700,0
20231019,175200,11181107905,2700,2700,2700,2700,0
20231019,175100,11181107905,2700,2700,2700,2700,0
20231019,175000,11181107905,2700,2700,2700,2700,0
20231019,174900,11181107905,2700,2700,2700,2700,0
20231019,174800,11181107905,2700,2700,2700,2700,0
20231019,174700,11181107905,2700,2700,2700,2700,0
20231019,174600,11181107905,2700,2700,2700,2700,0
20231019,174500,11181107905,2700,2700,2700,2700,0
20231019,174400,11181107905,2700,2700,2700,2700,0
20231019,174300,11181107905,2700,2700,2700,2700,0
20231019,174200,11181107905,2700,2700,2700,2700,0
20231019,174100,11181107905,2700,2700,2700,2700,0
20231019,174000,11181107905,2700,2700,2700,2700,0
20231019,173900,11181107905,2700,2700,2700,2700,0
20231019,173800,11181107905,2700,2700,2700,2700,0
20231019,173700,11181107905,2700,2700,2700,2700,0
20231019,173600,11181107905,2700,2700,2700,2700,0
20231019,173500,11181107905,2700,2700,2700,2700,0
20231019,173400,11181107905,2700,2700,2700,2700,0
20231019,173300,11181107905,2700,2700,2700,2700,168533
20231019,173200,11181107905,2700,2700,2700,2700,0
20231019,173100,11181107905,2700,2700,2700,2700,0
20231019,173000,11181107905,2700,2700,2700,2700,0
20231019,172900,11181107905,2700,2700,2700,2700,0
20231019,172800,11181107905,2700,2700,2700,2700,0
20231019,172700,11181107905,2700,2700,2700,2700,0
20231019,172600,11181107905,2700,2700,2700,2700,0
20231019,172500,11181107905,2700,2700,2700,2700,0
20231019,172400,11181107905,2700,2700,2700,2700,0
20231019,172300,11181107905,2700,2700,2700,2700,0
20231019,172200,11181107905,2700,2700,2700,2700,0
20231019,172100,11181107905,2700,2700,2700,2700,0
20231019,172000,11181107905,2700,2700,2700,2700,0
20231019,171900,11181107905,2700,2700,2700,2700,0
20231019,171800,11181107905,2700,2700,2700,2700,0
20231019,171700,11181107905,2700,2700,2700,2700,0
20231019,171600,11181107905,2700,2700,2700,2700,0
20231019,171500,11181107905,2700,2700,2700,2700,0
20231019,171400,11181107905,2700,2700,2700,2700,0
20231019,171300,11181107905,2700,2700,2700,2700,0
20231019,171200,11181107905,2700,2700,2700,2700,0
20231019,171100,11181107905,2700,2700,2700,2700,0
20231019,171000,11181107905,2700,2700,2700,2700,0
20231019,170900,11181107905,2700,2700,2700,2700,0
20231019,170800,11181107905,2700,2700,2700,2700,0
20231019,170700,11181107905,2700,2700,2700,2700,0
20231019,170600,11181107905,2700,2700,2700,2700,0
20231019,170500,11181107905,2700,2700,2700,2700,0
20231019,170400,11181107905,2700,2700,2700,2700,0
20231019,170300,11181107905,2700,2700,2700,2700,168533
20231019,170200,11181107905,2700,2700,2700,2700,0
20231019,170100,11181107905,2700,2700,2700,2700,0
20231019,170000,11181107905,2700,2700,2700,2700,0
20231019,165900,11181107905,2700,2700,2700,2700,0
20231019,165800,11181107905,2700,2700,2700,2700,0
20231019,165700,11181107905,2700,2700,2700,2700,0
20231019,165600,11181107905,2700,2700,2700,2700,0
20231019,165500,11181107905,2700,2700,2700,2700,0
20231019,165400,11181107905,2700,2700,2700,2700,0
20231019,165300,11181107905,2700,2700,2700,2700,0
20231019,165200,11181107905,2700,2700,2700,2700,0
20231019,165100,11181107905,2700,2700,2700,2700,0
20231019,165000,11181107905,2700,2700,2700,2700,0
20231019,164900,11181107905,2700,2700,2700,2700,0
20231019,164800,11181107905,2700,2700,2700,2700,0
20231019,164700,11181107905,2700,2700,2700,2700,0
20231019,164600,11181107905,2700,2700,2700,2700,0
20231019,164500,11181107905,2700,2700,2700,2700,0
20231019,164400,11181107905,2700,2700,2700,2700,0
20231019,164300,11181107905,2700,2700,2700,2700,0
20231019,164200,11181107905,2700,2700,2700,2700,0
20231019,164100,11181107905,2700,2700,2700,2700,0
20231019,164000,11181107905,2700,2700,2700,2700,0
20231019,163900,11181107905,2700,2700,2700,2700,0
20231019,163800,11181107905,2700,2700,2700,2700,0
20231019,163700,11181107905,2700,2700,2700,2700,0
20231019,163600,11181107905,2700,2700,2700,2700,0
20231019,163500,11181107905,2700,2700,2700,2700,0
20231019,163400,11181107905,2700,2700,2700,2700,0
20231019,163300,11181107905,2700,2700,2700,2700,168533
20231019,163200,11181107905,2700,2700,2700,2700,0
20231019,163100,11181107905,2700,2700,2700,2700,0
20231019,163000,11181107905,2700,2700,2700,2700,0
20231019,162900,11181107905,2700,2700,2700,2700,0
20231019,162800,11181107905,2700,2700,2700,2700,0
20231019,162700,11181107905,2700,2700,2700,2700,0
20231019,162600,11181107905,2700,2700,2700,2700,0
20231019,162500,11181107905,2700,2700,2700,2700,0
20231019,162400,11181107905,2700,2700,2700,2700,0
20231019,162300,11181107905,2700,2700,2700,2700,0
20231019,162200,11181107905,2700,2700,2700,2700,0
20231019,162100,11181107905,2700,2700,2700,2700,0
20231019,162000,11181107905,2700,2700,2700,2700,0
20231019,161900,11181107905,2700,2700,2700,2700,0
20231019,161800,11181107905,2700,2700,2700,2700,0
20231019,161700,11181107905,2700,2700,2700,2700,0
20231019,161600,11181107905,2700,2700,2700,2700,0
20231019,161500,11181107905,2700,2700,2700,2700,0
20231019,161400,11181107905,2700,2700,2700,2700,0
20231019,161300,11181107905,2700,2700,2700,2700,0
20231019,161200,11181107905,2700,2700,2700,2700,0
20231019,161100,11181107905,2700,2700,2700,2700,0
20231019,161000,11181107905,2700,2700,2700,2700,0
20231019,160900,11181107905,2700,2700,2700,2700,0
20231019,160800,11181107905,2700,2700,2700,2700,0
20231019,160700,11181107905,2700,2700,2700,2700,0
20231019,160600,11181107905,2700,2700,2700,2700,0
20231019,160500,11181107905,2700,2700,2700,2700,0
20231019,160400,11181107905,2700,2700,2700,2700,0
20231019,160300,11181107905,2700,2700,2700,2700,168533
20231019,160200,11181107905,2700,2700,2700,2700,0
20231019,160100,11181107905,2700,2700,2700,2700,0
20231019,160000,11181107905,2700,2700,2700,2700,0
20231019,155900,11181107905,2700,2700,2700,2700,0
20231019,155800,11181107905,2700,2700,2700,2700,0
20231019,155700,11181107905,2700,2700,2700,2700,0
20231019,155600,11181107905,2700,2700,2700,2700,0
20231019,155500,11181107905,2700,2700,2700,2700,0
20231019,155400,11181107905,2700,2700,2700,2700,0
20231019,155300,11181107905,2700,2700,2700,2700,0
20231019,155200,11181107905,2700,2700,2700,2700,0
20231019,155100,11181107905,2700,2700,2700,2700,0
20231019,155000,11181107905,2700,2700,2700,2700,0
20231019,154900,11181107905,2700,2700,2700,2700,0
20231019,154800,11181107905,2700,2700,2700,2700,0
20231019,154700,11181107905,2700,2700,2700,2700,0
20231019,154600,11181107905,2700,2700,2700,2700,0
20231019,154500,11181107905,2700,2700,2700,2700,0
20231019,154400,11181107905,2700,2700,2700,2700,0
20231019,154300,11181107905,2700,2700,2700,2700,0
20231019,154200,11181107905,2700,2700,2700,2700,0
20231019,154100,11181107905,2700,2700,2700,2700,0
20231019,154000,11181107905,2700,2700,2700,2700,0
20231019,153900,11181107905,2700,2700,2700,2700,0
20231019,153800,11181107905,2700,2700,2700,2700,0
20231019,153700,11181107905,2700,2700,2700,2700,0
20231019,153600,11181107905,2700,2700,2700,2700,0
20231019,153500,11181107905,2700,2700,2700,2700,0
20231019,153400,11181107905,2700,2700,2700,2700,0
20231019,153300,11181107905,2700,2700,2700,2700,168533
20231019,153200,11181107905,2700,2700,2700,2700,0
20231019,153100,11181107905,2700,2700,2700,2700,0
20231019,153000,11181107905,2700,2700,2700,2700,168533
20231019,152900,10726068805,2685,2685,2685,2685,0
20231019,152800,10726068805,2685,2685,2685,2685,0
20231019,152700,10726068805,2685,2685,2685,2685,0
20231019,152600,10726068805,2685,2685,2685,2685,0
20231019,152500,10726068805,2685,2685,2685,2685,0
20231019,152400,10726068805,2685,2685,2685,2685,0
20231019,152300,10726068805,2685,2685,2685,2685,0
20231019,152200,10726068805,2685,2685,2685,2685,0
20231019,152100,10726068805,2685,2685,2685,2685,0
20231019,152000,10726068805,2685,2685,2685,2685,0
20231019,151900,10726068805,2685,2690,2695,2650,137836
20231019,151800,10357925480,2685,2690,2710,2680,126009
20231019,151700,10018191355,2685,2665,2690,2665,67029
20231019,151600,9838829205,2665,2650,2670,2645,64646
20231019,151500,9667192130,2650,2640,2650,2635,35263
20231019,151400,9573905410,2635,2630,2640,2625,35757
20231019,151300,9479727520,2630,2630,2630,2625,27730
20231019,151200,9406871020,2630,2625,2630,2625,24945
20231019,151100,9341330520,2625,2630,2630,2625,9984
20231019,151000,9315081760,2630,2625,2630,2625,39691
20231019,150900,9210756975,2625,2620,2625,2620,13825
20231019,150800,9174524580,2620,2625,2625,2610,57355
20231019,150700,9024313810,2625,2625,2625,2620,6716
20231019,150600,9006716660,2620,2620,2625,2615,6572
20231019,150500,8989499065,2620,2620,2625,2620,4277
20231019,150400,8978288540,2620,2620,2625,2620,10875
20231019,150300,8949782865,2620,2625,2625,2620,540
20231019,150200,8948367175,2625,2625,2625,2620,3126
20231019,150100,8940171600,2620,2620,2625,2620,5843
20231019,150000,8924856605,2620,2625,2625,2620,10616
20231019,145900,8897021210,2625,2620,2625,2620,2359
20231019,145800,8890838730,2620,2620,2625,2615,12962
20231019,145700,8856875830,2610,2610,2620,2610,15713
20231019,145600,8815864890,2615,2615,2615,2610,36703
20231019,145500,8719996945,2610,2615,2615,2610,4548
20231019,145400,8708107895,2610,2610,2615,2610,15184
20231019,145300,8668475930,2610,2610,2615,2610,15889
20231019,145200,8627005120,2610,2615,2615,2610,3456
20231019,145100,8617973695,2615,2615,2615,2610,6640
20231019,145000,8600615685,2615,2615,2615,2610,3945
20231019,144900,8590309515,2615,2615,2615,2610,13196
20231019,144800,8555866920,2610,2615,2615,2610,2601
20231019,144700,8549074240,2615,2615,2615,2610,2221
20231019,144600,8543268530,2610,2615,2615,2610,9175
20231019,144500,8519280770,2615,2615,2615,2610,8519
20231019,144400,8497040475,2615,2615,2615,2610,27246
20231019,144300,8425925370,2615,2615,2620,2615,4876
20231019,144200,8413173525,2615,2620,2620,2615,12314
20231019,144100,8380959175,2620,2620,2620,2615,3604
20231019,144000,8371534295,2615,2615,2620,2615,7516
20231019,143900,8351876930,2615,2615,2620,2615,2512
20231019,143800,8345307650,2615,2620,2620,2615,2559
20231019,143700,8338613970,2620,2620,2620,2615,1445
20231019,143600,8334833175,2615,2615,2620,2615,5122
20231019,143500,8321430440,2615,2620,2625,2615,23247
20231019,143400,8260563960,2620,2620,2625,2620,1063
20231019,143300,8257777740,2620,2625,2625,2620,10064
20231019,143200,8231404140,2620,2625,2625,2620,6475
20231019,143100,8214410805,2630,2625,2630,2625,401
20231019,143000,8213357630,2630,2625,2630,2625,2947
20231019,142900,8205621750,2630,2630,2630,2625,5002
20231019,142800,8192491445,2630,2625,2630,2625,307
20231019,142700,8191685495,2625,2625,2625,2625,2271
20231019,142600,8185724120,2625,2625,2625,2625,1628
20231019,142500,8181450620,2630,2625,2630,2625,1631
20231019,142400,8177168460,2630,2625,2630,2625,15430
20231019,142300,8136664580,2625,2625,2625,2625,1378
20231019,142200,8133047330,2630,2625,2630,2625,2124
20231019,142100,8127470265,2625,2625,2630,2625,5212
20231019,142000,8113786265,2630,2635,2635,2625,11443
20231019,141900,8083722810,2635,2630,2635,2630,2095
20231019,141800,8078211100,2625,2630,2635,2625,3587
20231019,141700,8068793770,2630,2630,2630,2625,6967
20231019,141600,8050470810,2630,2630,2630,2630,708
20231019,141500,8048608770,2630,2630,2630,2625,396
20231019,141400,8047569245,2630,2625,2630,2625,921
20231019,141300,8045150105,2630,2625,2630,2625,1262
20231019,141200,8041836285,2625,2625,2630,2620,12817
20231019,141100,8008203420,2630,2625,2630,2625,1962
20231019,141000,8003052350,2625,2625,2630,2625,1681
20231019,140900,7998639275,2625,2630,2630,2625,5667
20231019,140800,7983763390,2630,2625,2635,2625,2576
20231019,140700,7976988760,2625,2625,2635,2620,60622
20231019,140600,7817751650,2620,2620,2620,2620,5461
20231019,140500,7803443830,2620,2625,2625,2620,1997
20231019,140400,7798209955,2625,2625,2625,2620,2616
20231019,140300,7791355165,2620,2620,2625,2620,3057
20231019,140200,7783343240,2620,2620,2625,2615,16352
20231019,140100,7740500880,2620,2625,2625,2620,2105
20231019,140000,7734981505,2620,2625,2625,2620,142
20231019,135900,7734609260,2625,2625,2625,2620,2789
20231019,135800,7727290110,2625,2625,2625,2620,391
20231019,135700,7726265165,2620,2625,2625,2620,2857
20231019,135600,7718771890,2625,2625,2625,2620,9934
20231019,135500,7692733150,2625,2620,2625,2620,1665
20231019,135400,7688369470,2620,2625,2625,2620,512
20231019,135300,7687027505,2620,2625,2625,2620,3756
20231019,135200,7677184340,2620,2625,2625,2620,4976
20231019,135100,7664145505,2620,2625,2625,2620,2025
20231019,135000,7658834710,2625,2620,2625,2620,22907
20231019,134900,7598797865,2620,2620,2620,2615,545
20231019,134800,7597372625,2615,2610,2615,2610,6953
20231019,134700,7579203210,2615,2615,2615,2610,8329
20231019,134600,7557457315,2615,2615,2615,2610,6869
20231019,134500,7539496115,2615,2620,2620,2615,1824
20231019,134400,7534726330,2615,2615,2620,2615,10891
20231019,134300,7506246360,2620,2620,2620,2615,239
20231019,134200,7505620680,2620,2620,2620,2615,1283
20231019,134100,7502262225,2620,2615,2620,2615,4591
20231019,134000,7490255185,2620,2615,2620,2615,58
20231019,133900,7490103500,2620,2620,2620,2615,2468
20231019,133800,7483638090,2615,2620,2620,2615,4476
20231019,133700,7471916050,2620,2615,2620,2610,931
20231019,133600,7469482455,2615,2615,2615,2615,4796
20231019,133500,7456940915,2615,2615,2615,2615,1426
20231019,133400,7453211925,2620,2615,2620,2615,1365
20231019,133300,7449642155,2620,2615,2620,2610,10527
20231019,133200,7422131250,2620,2620,2620,2615,2256
20231019,133100,7416231595,2615,2615,2620,2615,343
20231019,133000,7415334630,2615,2625,2625,2615,22218
20231019,132900,7357158220,2625,2625,2625,2620,1191
20231019,132800,7354033345,2625,2620,2625,2620,1194
20231019,132700,7350903960,2620,2615,2620,2615,1004
20231019,132600,7348278480,2615,2620,2625,2615,1008
20231019,132500,7345638015,2625,2625,2625,2620,2136
20231019,132400,7340032515,2625,2625,2630,2620,3661
20231019,132300,7330427940,2630,2630,2630,2630,3
20231019,132200,7330420050,2620,2620,2630,2620,4630
20231019,132100,7318264710,2625,2625,2625,2625,3045
20231019,132000,7310271585,2630,2630,2630,2625,1254
20231019,131900,7306976065,2630,2625,2630,2625,245
20231019,131800,7306332190,2620,2625,2625,2620,6071
20231019,131700,7290410320,2620,2625,2625,2620,706
20231019,131600,7288557120,2625,2625,2625,2620,3201
20231019,131500,7280156595,2625,2625,2625,2625,2355
20231019,131400,7273974720,2625,2625,2625,2620,4717
20231019,131300,7261594985,2625,2625,2625,2620,295
20231019,131200,7260821110,2620,2620,2620,2620,3811
20231019,131100,7250836290,2620,2620,2620,2615,4992
20231019,131000,7237758965,2625,2625,2625,2625,2409
20231019,130900,7231435340,2625,2625,2630,2625,290
20231019,130800,7230673950,2625,2625,2625,2620,142
20231019,130700,7230301300,2630,2630,2630,2620,2540
20231019,130600,7223635540,2625,2630,2630,2625,2123
20231019,130500,7218054550,2630,2630,2630,2625,2503
20231019,130400,7211476485,2630,2630,2630,2625,1165
20231019,130300,7208414560,2630,2625,2630,2625,1552
20231019,130200,7204340450,2625,2630,2630,2625,4460
20231019,130100,7192610720,2630,2630,2630,2630,6593
20231019,130000,7175271130,2630,2630,2630,2630,1830
20231019,125900,7170458230,2630,2630,2630,2625,4572
20231019,125800,7158439870,2630,2630,2630,2625,2309
20231019,125700,7152367700,2630,2630,2630,2625,1137
20231019,125600,7149377455,2630,2625,2630,2625,9409
20231019,125500,7124641345,2630,2625,2635,2625,15983
20231019,125400,7082611050,2625,2625,2625,2625,5924
20231019,125300,7067060550,2625,2625,2630,2620,7302
20231019,125200,7047894110,2620,2620,2625,2620,4787
20231019,125100,7035352140,2620,2620,2625,2620,3147
20231019,125000,7027106425,2620,2625,2625,2620,604
20231019,124900,7025523865,2625,2620,2625,2620,12414
20231019,124800,6992999135,2625,2625,2625,2615,4414
20231019,124700,6981431885,2625,2620,2625,2620,2778
20231019,124600,6974146270,2620,2620,2620,2620,1689
20231019,124500,6969721090,2620,2625,2625,2620,2992
20231019,124400,6961881480,2625,2620,2625,2615,3263
20231019,124300,6953334060,2620,2620,2620,2615,1365
20231019,124200,6949758335,2620,2615,2620,2615,12637
20231019,124100,6916711565,2615,2625,2625,2610,10863
20231019,124000,6888340955,2620,2620,2620,2620,1331
20231019,123900,6884853735,2620,2620,2625,2620,1831
20231019,123800,6880056380,2620,2615,2630,2615,37872
20231019,123700,6780818940,2615,2610,2615,2610,7366
20231019,123600,6761593395,2610,2610,2610,2605,1909
20231019,123500,6756612260,2605,2605,2610,2605,1767
20231019,123400,6752004145,2610,2610,2615,2600,53904
20231019,123300,6611703480,2610,2610,2615,2610,4151
20231019,123200,6600869340,2610,2610,2610,2605,7447
20231019,123100,6581446045,2610,2610,2615,2605,317
20231019,123000,6580618680,2605,2610,2610,2605,7826
20231019,122900,6560205770,2610,2605,2610,2605,2613
20231019,122800,6553396750,2610,2610,2610,2610,1175
20231019,122700,6550330000,2610,2610,2615,2605,14228
20231019,122600,6513227615,2610,2610,2615,2605,8980
20231019,122500,6489796000,2610,2610,2610,2605,3566
20231019,122400,6480488780,2605,2605,2610,2605,9109
20231019,122300,6456722405,2605,2610,2610,2605,11701
20231019,122200,6426184300,2615,2615,2615,2610,3856
20231019,122100,6416117645,2615,2615,2615,2615,3591
20231019,122000,6406727180,2615,2615,2620,2610,649
20231019,121900,6405032915,2620,2620,2620,2610,8201
20231019,121800,6383627685,2610,2615,2620,2610,4318
20231019,121700,6372336305,2615,2620,2620,2610,1497
20231019,121600,6368423900,2620,2615,2620,2610,2697
20231019,121500,6361376000,2615,2610,2615,2610,3586
20231019,121400,6352005750,2610,2615,2615,2610,1261
20231019,121300,6348714155,2615,2620,2620,2615,600
20231019,121200,6347143655,2615,2615,2620,2615,864
20231019,121100,6344884250,2620,2615,2620,2610,4864
20231019,121000,6332164855,2620,2615,2620,2615,2907
20231019,120900,6324551355,2620,2610,2620,2610,7699
20231019,120800,6304431050,2615,2610,2615,2610,1273
20231019,120700,6301103720,2610,2610,2610,2605,9404
20231019,120600,6276588990,2610,2610,2615,2610,6933
20231019,120500,6258492980,2610,2615,2615,2610,541
20231019,120400,6257080765,2615,2615,2615,2610,1009
20231019,120300,6254444235,2610,2615,2615,2605,6586
20231019,120200,6237270100,2610,2610,2615,2605,7461
20231019,120100,6217796230,2610,2615,2615,2610,628
20231019,120000,6216156145,2610,2610,2610,2610,1910
20231019,115900,6211171045,2610,2605,2610,2605,1736
20231019,115800,6206640110,2610,2610,2610,2610,623
20231019,115700,6205014080,2610,2615,2615,2605,29544
20231019,115600,6128012760,2615,2610,2615,2610,2720
20231019,115500,6120913135,2610,2610,2615,2610,4662
20231019,115400,6108745280,2610,2610,2615,2610,4188
20231019,115300,6097814090,2615,2620,2620,2610,2387
20231019,115200,6091570530,2620,2615,2620,2615,3627
20231019,115100,6082074240,2620,2620,2620,2615,1122
20231019,115000,6079138485,2620,2615,2620,2615,2915
20231019,114900,6071514170,2615,2620,2620,2610,20391
20231019,114800,6018255745,2620,2620,2625,2620,3777
20231019,114700,6008346950,2625,2620,2625,2620,15262
20231019,114600,5968298840,2620,2615,2620,2615,16190
20231019,114500,5925961535,2615,2610,2615,2605,21279
20231019,114400,5870427200,2610,2610,2610,2605,3181
20231019,114300,5862137695,2610,2610,2610,2605,14196
20231019,114200,5825114550,2610,2615,2615,2605,22322
20231019,114100,5766854385,2615,2610,2615,2610,6407
20231019,114000,5750131980,2610,2615,2615,2610,6631
20231019,113900,5732825055,2610,2610,2615,2605,2986
20231019,113800,5725035490,2610,2610,2615,2605,25069
20231019,113700,5659660680,2610,2610,2610,2605,10010
20231019,113600,5633535230,2605,2610,2610,2605,10597
20231019,113500,5605885330,2610,2615,2615,2605,35247
20231019,113400,5513891440,2615,2615,2615,2610,410
20231019,113300,5512819795,2615,2610,2615,2610,2558
20231019,113200,5506137060,2610,2615,2615,2610,2332
20231019,113100,5500045315,2615,2615,2615,2610,10297
20231019,113000,5473159145,2615,2610,2615,2610,1239
20231019,112900,5469919545,2610,2610,2615,2610,5816
20231019,112800,5454723715,2615,2615,2615,2610,11640
20231019,112700,5424339955,2615,2615,2620,2610,8485
20231019,112600,5402160610,2615,2620,2620,2615,21357
20231019,112500,5346309605,2620,2620,2625,2620,27840
20231019,112400,5273367135,2620,2625,2625,2620,2645
20231019,112300,5266436155,2625,2630,2630,2625,24976
20231019,112200,5200873415,2630,2630,2630,2625,661
20231019,112100,5199135000,2630,2630,2630,2625,1173
20231019,112000,5196051495,2630,2630,2630,2625,11911
20231019,111900,5164727735,2630,2630,2630,2625,3963
20231019,111800,5154317145,2630,2630,2630,2625,1567
20231019,111700,5150201585,2625,2630,2630,2625,2828
20231019,111600,5142777325,2630,2630,2630,2625,8995
20231019,111500,5119125705,2630,2625,2630,2620,5268
20231019,111400,5105292800,2625,2625,2625,2620,3565
20231019,111300,5095941720,2625,2625,2625,2620,6664
20231019,111200,5078450720,2625,2625,2625,2620,2502
20231019,111100,5071883370,2625,2620,2630,2620,9495
20231019,111000,5046957525,2625,2625,2625,2620,9294
20231019,110900,5022583275,2625,2625,2625,2625,2499
20231019,110800,5016023400,2620,2625,2625,2620,2240
20231019,110700,5010150405,2620,2625,2625,2620,775
20231019,110600,5008118530,2620,2625,2625,2620,3475
20231019,110500,4999006300,2625,2620,2625,2620,7166
20231019,110400,4980220760,2620,2625,2625,2620,3052
20231019,110300,4972219170,2625,2620,2625,2620,1654
20231019,110200,4967884925,2625,2625,2625,2620,1952
20231019,110100,4962769360,2625,2625,2625,2620,1310
20231019,110000,4959331810,2625,2625,2630,2625,3278
20231019,105900,4950726040,2625,2625,2630,2625,1580
20231019,105800,4946576965,2630,2625,2630,2620,8061
20231019,105700,4925413485,2625,2625,2625,2620,1869
20231019,105600,4920510880,2625,2625,2625,2625,114
20231019,105500,4920211630,2625,2620,2625,2620,7489
20231019,105400,4900575745,2620,2625,2625,2620,1099
20231019,105300,4897695700,2620,2625,2625,2620,6791
20231019,105200,4879897120,2620,2625,2625,2620,1864
20231019,105100,4875006620,2625,2625,2630,2620,3376
20231019,105000,4866152105,2625,2625,2625,2625,1285
20231019,104900,4862778980,2625,2625,2625,2620,11497
20231019,104800,4832632535,2620,2620,2625,2620,10070
20231019,104700,4806229510,2625,2625,2630,2625,2590
20231019,104600,4799430000,2625,2625,2630,2625,4175
20231019,104500,4788470125,2625,2625,2625,2625,2559
20231019,104400,4781752750,2625,2625,2630,2625,20259
20231019,104300,4728570875,2625,2625,2630,2625,7958
20231019,104200,4707667565,2625,2630,2630,2625,736
20231019,104100,4705734780,2630,2630,2630,2625,1581
20231019,104000,4701580755,2630,2625,2630,2625,1161
20231019,103900,4698531125,2625,2630,2630,2625,390
20231019,103800,4697507185,2630,2630,2630,2625,18151
20231019,103700,4649770105,2630,2630,2630,2625,4061
20231019,103600,4639089680,2625,2630,2630,2625,2356
20231019,103500,4632894405,2630,2625,2630,2625,9726
20231019,103400,4607360330,2630,2630,2630,2625,1657
20231019,103300,4603003120,2625,2630,2630,2625,4099
20231019,103200,4592242550,2630,2630,2630,2625,3282
20231019,103100,4583625840,2630,2630,2630,2625,1806
20231019,103000,4578881315,2625,2630,2630,2625,6523
20231019,102900,4561758325,2630,2630,2635,2630,1559
20231019,102800,4557658105,2635,2630,2635,2630,6303
20231019,102700,4541081200,2630,2635,2635,2630,1940
20231019,102600,4535977910,2635,2625,2635,2625,28572
20231019,102500,4460839360,2630,2620,2630,2615,3222
20231019,102400,4452390430,2615,2625,2625,2615,29492
20231019,102300,4375184235,2625,2630,2630,2620,5788
20231019,102200,4359993285,2630,2630,2630,2625,2371
20231019,102100,4353762555,2630,2635,2635,2630,4979
20231019,102000,4340659870,2630,2620,2635,2620,30621
20231019,101900,4260265110,2620,2615,2620,2610,19272
20231019,101800,4209842965,2615,2620,2620,2615,24523
20231019,101700,4145697970,2620,2625,2625,2615,7497
20231019,101600,4126081315,2620,2625,2625,2620,11216
20231019,101500,4096692890,2625,2625,2625,2620,3095
20231019,101400,4088583735,2625,2620,2625,2620,10834
20231019,101300,4060182095,2620,2620,2625,2620,17932
20231019,101200,4013194590,2625,2625,2625,2620,37123
20231019,101100,3915923430,2620,2625,2625,2620,12065
20231019,101000,3884298975,2625,2625,2630,2625,6768
20231019,100900,3866532370,2625,2625,2625,2625,9720
20231019,100800,3841017370,2625,2625,2630,2620,16119
20231019,100700,3798712690,2625,2625,2630,2620,5826
20231019,100600,3783420905,2625,2630,2630,2625,17900
20231019,100500,3736421055,2625,2630,2630,2625,12524
20231019,100400,3703496555,2630,2635,2635,2625,56667
20231019,100300,3554568820,2640,2645,2650,2630,59684
20231019,100200,3397010920,2650,2645,2650,2645,3285
20231019,100100,3388316585,2645,2650,2650,2645,5362
20231019,100000,3374129195,2650,2650,2650,2645,5394
20231019,095900,3359852255,2650,2650,2650,2645,4153
20231019,095800,3348864495,2645,2645,2650,2645,7192
20231019,095700,3329840625,2645,2645,2650,2645,1671
20231019,095600,3325416480,2645,2645,2650,2640,7180
20231019,095500,3306420405,2645,2640,2645,2635,5437
20231019,095400,3292072630,2640,2645,2650,2635,9969
20231019,095300,3265746075,2645,2645,2650,2640,2525
20231019,095200,3259067465,2645,2645,2645,2640,16395
20231019,095100,3215702705,2640,2640,2645,2640,5497
20231019,095000,3201184725,2640,2645,2645,2635,6784
20231019,094900,3183281140,2645,2645,2645,2640,8043
20231019,094800,3162022230,2645,2645,2645,2640,4404
20231019,094700,3150384150,2650,2650,2650,2645,94
20231019,094600,3150135405,2650,2645,2650,2645,7366
20231019,094500,3130649845,2645,2645,2645,2640,5428
20231019,094400,3116294335,2645,2640,2645,2640,47643
20231019,094300,2990462090,2640,2640,2640,2635,3317
20231019,094200,2981710490,2640,2645,2645,2635,5501
20231019,094100,2967188300,2640,2645,2645,2635,29941
20231019,094000,2888180255,2645,2640,2650,2640,7965
20231019,093900,2867095760,2640,2640,2650,2640,13964
20231019,093800,2830206825,2640,2635,2640,2635,10436
20231019,093700,2802657485,2635,2640,2640,2635,30352
20231019,093600,2722643705,2635,2630,2640,2630,12706
20231019,093500,2689138270,2640,2640,2640,2630,25993
20231019,093400,2620642545,2640,2640,2640,2630,15366
20231019,093300,2580124985,2640,2635,2640,2630,9124
20231019,093200,2556080235,2640,2630,2640,2630,10563
20231019,093100,2528258245,2630,2640,2640,2630,7958
20231019,093000,2507315250,2640,2640,2645,2630,8607
20231019,092900,2484595725,2640,2640,2645,2630,27541
20231019,092800,2412074165,2640,2640,2645,2635,6462
20231019,092700,2395004345,2640,2635,2645,2630,21248
20231019,092600,2338862755,2630,2640,2645,2630,17973
20231019,092500,2291484905,2640,2635,2645,2630,5687
20231019,092400,2276478000,2635,2635,2640,2630,56497
20231019,092300,2127478905,2640,2645,2645,2635,23570
20231019,092200,2065310510,2640,2645,2645,2640,5222
20231019,092100,2051517405,2645,2650,2650,2640,17934
20231019,092000,2004109310,2650,2655,2655,2645,10782
20231019,091900,1975545185,2650,2650,2650,2645,11413
20231019,091800,1945308205,2650,2640,2650,2640,13223
20231019,091700,1910326390,2645,2635,2645,2635,14734
20231019,091600,1871399770,2635,2645,2645,2630,21868
20231019,091500,1813715775,2635,2630,2640,2625,29951
20231019,091400,1734836910,2635,2650,2650,2630,22003
20231019,091300,1676829685,2650,2650,2655,2645,9139
20231019,091200,1652606185,2645,2645,2650,2640,35262
20231019,091100,1559300740,2640,2640,2650,2640,17890
20231019,091000,1512012330,2640,2640,2650,2630,42700
20231019,090900,1399279130,2640,2635,2640,2625,59597
20231019,090800,1242414430,2635,2650,2650,2630,68377
20231019,090700,1061897290,2645,2650,2660,2645,17886
20231019,090600,1014501595,2660,2645,2660,2640,42845
20231019,090500,900881295,2645,2655,2665,2640,22221
20231019,090400,842033095,2650,2680,2690,2650,15161
20231019,090300,801568620,2675,2650,2675,2640,125713
20231019,090200,467738160,2640,2650,2660,2635,59008
20231019,090100,311770460,2650,2670,2670,2645,42966
20231019,090000,197628990,2670,2680,2700,2660,73685