stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231023,183300,8122776820,2520,2520,2520,2520,56664
20231023,183200,8122776820,2520,2520,2520,2520,0
20231023,183100,8122776820,2520,2520,2520,2520,0
20231023,183000,8122776820,2520,2520,2520,2520,0
20231023,182900,8122776820,2520,2520,2520,2520,0
20231023,182800,8122776820,2520,2520,2520,2520,0
20231023,182700,8122776820,2520,2520,2520,2520,0
20231023,182600,8122776820,2520,2520,2520,2520,0
20231023,182500,8122776820,2520,2520,2520,2520,0
20231023,182400,8122776820,2520,2520,2520,2520,0
20231023,182300,8122776820,2520,2520,2520,2520,0
20231023,182200,8122776820,2520,2520,2520,2520,0
20231023,182100,8122776820,2520,2520,2520,2520,0
20231023,182000,8122776820,2520,2520,2520,2520,0
20231023,181900,8122776820,2520,2520,2520,2520,0
20231023,181800,8122776820,2520,2520,2520,2520,0
20231023,181700,8122776820,2520,2520,2520,2520,0
20231023,181600,8122776820,2520,2520,2520,2520,0
20231023,181500,8122776820,2520,2520,2520,2520,0
20231023,181400,8122776820,2520,2520,2520,2520,0
20231023,181300,8122776820,2520,2520,2520,2520,0
20231023,181200,8122776820,2520,2520,2520,2520,0
20231023,181100,8122776820,2520,2520,2520,2520,0
20231023,181000,8122776820,2520,2520,2520,2520,0
20231023,180900,8122776820,2520,2520,2520,2520,0
20231023,180800,8122776820,2520,2520,2520,2520,0
20231023,180700,8122776820,2520,2520,2520,2520,0
20231023,180600,8122776820,2520,2520,2520,2520,0
20231023,180500,8122776820,2520,2520,2520,2520,0
20231023,180400,8122776820,2520,2520,2520,2520,0
20231023,180300,8122776820,2520,2520,2520,2520,56664
20231023,180200,8122776820,2520,2520,2520,2520,0
20231023,180100,8122776820,2520,2520,2520,2520,0
20231023,180000,8122776820,2520,2520,2520,2520,0
20231023,175900,8122776820,2520,2520,2520,2520,0
20231023,175800,8122776820,2520,2520,2520,2520,0
20231023,175700,8122776820,2520,2520,2520,2520,0
20231023,175600,8122776820,2520,2520,2520,2520,0
20231023,175500,8122776820,2520,2520,2520,2520,0
20231023,175400,8122776820,2520,2520,2520,2520,0
20231023,175300,8122776820,2520,2520,2520,2520,0
20231023,175200,8122776820,2520,2520,2520,2520,0
20231023,175100,8122776820,2520,2520,2520,2520,0
20231023,175000,8122776820,2520,2520,2520,2520,0
20231023,174900,8122776820,2520,2520,2520,2520,0
20231023,174800,8122776820,2520,2520,2520,2520,0
20231023,174700,8122776820,2520,2520,2520,2520,0
20231023,174600,8122776820,2520,2520,2520,2520,0
20231023,174500,8122776820,2520,2520,2520,2520,0
20231023,174400,8122776820,2520,2520,2520,2520,0
20231023,174300,8122776820,2520,2520,2520,2520,0
20231023,174200,8122776820,2520,2520,2520,2520,0
20231023,174100,8122776820,2520,2520,2520,2520,0
20231023,174000,8122776820,2520,2520,2520,2520,0
20231023,173900,8122776820,2520,2520,2520,2520,0
20231023,173800,8122776820,2520,2520,2520,2520,0
20231023,173700,8122776820,2520,2520,2520,2520,0
20231023,173600,8122776820,2520,2520,2520,2520,0
20231023,173500,8122776820,2520,2520,2520,2520,0
20231023,173400,8122776820,2520,2520,2520,2520,0
20231023,173300,8122776820,2520,2520,2520,2520,56664
20231023,173200,8122776820,2520,2520,2520,2520,0
20231023,173100,8122776820,2520,2520,2520,2520,0
20231023,173000,8122776820,2520,2520,2520,2520,0
20231023,172900,8122776820,2520,2520,2520,2520,0
20231023,172800,8122776820,2520,2520,2520,2520,0
20231023,172700,8122776820,2520,2520,2520,2520,0
20231023,172600,8122776820,2520,2520,2520,2520,0
20231023,172500,8122776820,2520,2520,2520,2520,0
20231023,172400,8122776820,2520,2520,2520,2520,0
20231023,172300,8122776820,2520,2520,2520,2520,0
20231023,172200,8122776820,2520,2520,2520,2520,0
20231023,172100,8122776820,2520,2520,2520,2520,0
20231023,172000,8122776820,2520,2520,2520,2520,0
20231023,171900,8122776820,2520,2520,2520,2520,0
20231023,171800,8122776820,2520,2520,2520,2520,0
20231023,171700,8122776820,2520,2520,2520,2520,0
20231023,171600,8122776820,2520,2520,2520,2520,0
20231023,171500,8122776820,2520,2520,2520,2520,0
20231023,171400,8122776820,2520,2520,2520,2520,0
20231023,171300,8122776820,2520,2520,2520,2520,0
20231023,171200,8122776820,2520,2520,2520,2520,0
20231023,171100,8122776820,2520,2520,2520,2520,0
20231023,171000,8122776820,2520,2520,2520,2520,0
20231023,170900,8122776820,2520,2520,2520,2520,0
20231023,170800,8122776820,2520,2520,2520,2520,0
20231023,170700,8122776820,2520,2520,2520,2520,0
20231023,170600,8122776820,2520,2520,2520,2520,0
20231023,170500,8122776820,2520,2520,2520,2520,0
20231023,170400,8122776820,2520,2520,2520,2520,0
20231023,170300,8122776820,2520,2520,2520,2520,56664
20231023,170200,8122776820,2520,2520,2520,2520,0
20231023,170100,8122776820,2520,2520,2520,2520,0
20231023,170000,8122776820,2520,2520,2520,2520,0
20231023,165900,8122776820,2520,2520,2520,2520,0
20231023,165800,8122776820,2520,2520,2520,2520,0
20231023,165700,8122776820,2520,2520,2520,2520,0
20231023,165600,8122776820,2520,2520,2520,2520,0
20231023,165500,8122776820,2520,2520,2520,2520,0
20231023,165400,8122776820,2520,2520,2520,2520,0
20231023,165300,8122776820,2520,2520,2520,2520,0
20231023,165200,8122776820,2520,2520,2520,2520,0
20231023,165100,8122776820,2520,2520,2520,2520,0
20231023,165000,8122776820,2520,2520,2520,2520,0
20231023,164900,8122776820,2520,2520,2520,2520,0
20231023,164800,8122776820,2520,2520,2520,2520,0
20231023,164700,8122776820,2520,2520,2520,2520,0
20231023,164600,8122776820,2520,2520,2520,2520,0
20231023,164500,8122776820,2520,2520,2520,2520,0
20231023,164400,8122776820,2520,2520,2520,2520,0
20231023,164300,8122776820,2520,2520,2520,2520,0
20231023,164200,8122776820,2520,2520,2520,2520,0
20231023,164100,8122776820,2520,2520,2520,2520,0
20231023,164000,8122776820,2520,2520,2520,2520,0
20231023,163900,8122776820,2520,2520,2520,2520,0
20231023,163800,8122776820,2520,2520,2520,2520,0
20231023,163700,8122776820,2520,2520,2520,2520,0
20231023,163600,8122776820,2520,2520,2520,2520,0
20231023,163500,8122776820,2520,2520,2520,2520,0
20231023,163400,8122776820,2520,2520,2520,2520,0
20231023,163300,8122776820,2520,2520,2520,2520,56664
20231023,163200,8122776820,2520,2520,2520,2520,0
20231023,163100,8122776820,2520,2520,2520,2520,0
20231023,163000,8122776820,2520,2520,2520,2520,0
20231023,162900,8122776820,2520,2520,2520,2520,0
20231023,162800,8122776820,2520,2520,2520,2520,0
20231023,162700,8122776820,2520,2520,2520,2520,0
20231023,162600,8122776820,2520,2520,2520,2520,0
20231023,162500,8122776820,2520,2520,2520,2520,0
20231023,162400,8122776820,2520,2520,2520,2520,0
20231023,162300,8122776820,2520,2520,2520,2520,0
20231023,162200,8122776820,2520,2520,2520,2520,0
20231023,162100,8122776820,2520,2520,2520,2520,0
20231023,162000,8122776820,2520,2520,2520,2520,0
20231023,161900,8122776820,2520,2520,2520,2520,0
20231023,161800,8122776820,2520,2520,2520,2520,0
20231023,161700,8122776820,2520,2520,2520,2520,0
20231023,161600,8122776820,2520,2520,2520,2520,0
20231023,161500,8122776820,2520,2520,2520,2520,0
20231023,161400,8122776820,2520,2520,2520,2520,0
20231023,161300,8122776820,2520,2520,2520,2520,0
20231023,161200,8122776820,2520,2520,2520,2520,0
20231023,161100,8122776820,2520,2520,2520,2520,0
20231023,161000,8122776820,2520,2520,2520,2520,0
20231023,160900,8122776820,2520,2520,2520,2520,0
20231023,160800,8122776820,2520,2520,2520,2520,0
20231023,160700,8122776820,2520,2520,2520,2520,0
20231023,160600,8122776820,2520,2520,2520,2520,0
20231023,160500,8122776820,2520,2520,2520,2520,0
20231023,160400,8122776820,2520,2520,2520,2520,0
20231023,160300,8122776820,2520,2520,2520,2520,56664
20231023,160200,8122776820,2520,2520,2520,2520,0
20231023,160100,8122776820,2520,2520,2520,2520,0
20231023,160000,8122776820,2520,2520,2520,2520,0
20231023,155900,8122776820,2520,2520,2520,2520,0
20231023,155800,8122776820,2520,2520,2520,2520,0
20231023,155700,8122776820,2520,2520,2520,2520,0
20231023,155600,8122776820,2520,2520,2520,2520,0
20231023,155500,8122776820,2520,2520,2520,2520,0
20231023,155400,8122776820,2520,2520,2520,2520,0
20231023,155300,8122776820,2520,2520,2520,2520,0
20231023,155200,8122776820,2520,2520,2520,2520,0
20231023,155100,8122776820,2520,2520,2520,2520,0
20231023,155000,8122776820,2520,2520,2520,2520,0
20231023,154900,8122776820,2520,2520,2520,2520,0
20231023,154800,8122776820,2520,2520,2520,2520,0
20231023,154700,8122776820,2520,2520,2520,2520,0
20231023,154600,8122776820,2520,2520,2520,2520,0
20231023,154500,8122776820,2520,2520,2520,2520,0
20231023,154400,8122776820,2520,2520,2520,2520,0
20231023,154300,8122776820,2520,2520,2520,2520,0
20231023,154200,8122776820,2520,2520,2520,2520,0
20231023,154100,8122776820,2520,2520,2520,2520,0
20231023,154000,8122776820,2520,2520,2520,2520,0
20231023,153900,8122776820,2520,2520,2520,2520,0
20231023,153800,8122776820,2520,2520,2520,2520,0
20231023,153700,8122776820,2520,2520,2520,2520,0
20231023,153600,8122776820,2520,2520,2520,2520,0
20231023,153500,8122776820,2520,2520,2520,2520,0
20231023,153400,8122776820,2520,2520,2520,2520,0
20231023,153300,8122776820,2520,2520,2520,2520,56664
20231023,153200,8122776820,2520,2520,2520,2520,0
20231023,153100,8122776820,2520,2520,2520,2520,0
20231023,153000,8122776820,2520,2520,2520,2520,56664
20231023,152900,7979983540,2520,2520,2520,2520,0
20231023,152800,7979983540,2520,2520,2520,2520,0
20231023,152700,7979983540,2520,2520,2520,2520,0
20231023,152600,7979983540,2520,2520,2520,2520,0
20231023,152500,7979983540,2520,2520,2520,2520,0
20231023,152400,7979983540,2520,2520,2520,2520,0
20231023,152300,7979983540,2520,2520,2520,2520,0
20231023,152200,7979983540,2520,2520,2520,2520,0
20231023,152100,7979983540,2520,2520,2520,2520,0
20231023,152000,7979983540,2520,2520,2520,2520,0
20231023,151900,7979983540,2520,2520,2520,2510,29516
20231023,151800,7905720060,2520,2510,2520,2510,7448
20231023,151700,7887015310,2515,2515,2520,2510,44066
20231023,151600,7776301030,2520,2515,2520,2515,18897
20231023,151500,7728775020,2515,2515,2520,2515,7304
20231023,151400,7710403280,2520,2520,2525,2515,4500
20231023,151300,7699069165,2520,2515,2520,2510,19902
20231023,151200,7648957175,2515,2515,2520,2510,8196
20231023,151100,7628352120,2515,2515,2520,2510,4387
20231023,151000,7617318830,2515,2515,2520,2515,13169
20231023,150900,7584198730,2515,2520,2520,2510,16333
20231023,150800,7543156860,2520,2515,2520,2515,4814
20231023,150700,7531047225,2520,2515,2520,2515,21791
20231023,150600,7476241745,2515,2520,2520,2515,13324
20231023,150500,7442694280,2520,2520,2525,2515,15081
20231023,150400,7404695905,2520,2530,2530,2520,10206
20231023,150300,7378913990,2530,2525,2535,2525,23104
20231023,150200,7320473040,2530,2525,2530,2525,14410
20231023,150100,7284070280,2525,2525,2525,2520,5301
20231023,150000,7270692335,2520,2530,2530,2520,19112
20231023,145900,7222439790,2530,2535,2535,2530,894
20231023,145800,7220177220,2530,2535,2535,2530,3053
20231023,145700,7212443700,2530,2530,2535,2525,20778
20231023,145600,7159886195,2525,2530,2530,2525,4007
20231023,145500,7149758520,2530,2530,2530,2525,2025
20231023,145400,7144645295,2530,2520,2530,2520,3656
20231023,145300,7135416170,2520,2520,2525,2520,6257
20231023,145200,7119640485,2525,2520,2525,2520,9680
20231023,145100,7095208740,2520,2520,2525,2520,2552
20231023,145000,7088772695,2520,2520,2525,2515,10342
20231023,144900,7062694820,2520,2520,2525,2520,8107
20231023,144800,7042264220,2520,2520,2520,2520,1483
20231023,144700,7038527060,2520,2515,2520,2515,3313
20231023,144600,7030179345,2515,2520,2520,2515,1145
20231023,144500,7027294025,2520,2515,2520,2515,3956
20231023,144400,7017330040,2515,2525,2525,2515,39392
20231023,144300,6918078815,2520,2525,2525,2520,2715
20231023,144200,6911235615,2530,2525,2530,2520,4921
20231023,144100,6898819845,2525,2525,2525,2520,8162
20231023,144000,6878236190,2525,2525,2530,2525,2430
20231023,143900,6872099690,2520,2525,2530,2520,4542
20231023,143800,6860645260,2525,2525,2525,2525,7294
20231023,143700,6842227910,2525,2525,2530,2525,1710
20231023,143600,6837905735,2525,2530,2530,2525,540
20231023,143500,6836540520,2530,2525,2530,2525,5510
20231023,143400,6822627720,2525,2530,2530,2525,2598
20231023,143300,6816059985,2530,2530,2530,2525,4785
20231023,143200,6803959585,2530,2525,2530,2525,465
20231023,143100,6802784620,2530,2525,2530,2525,2986
20231023,143000,6795242200,2525,2525,2525,2525,1546
20231023,142900,6791338550,2525,2525,2525,2525,2272
20231023,142800,6785601750,2525,2525,2525,2525,7124
20231023,142700,6767613650,2525,2525,2525,2525,2368
20231023,142600,6761634450,2525,2525,2530,2525,1485
20231023,142500,6757884675,2530,2525,2530,2520,3940
20231023,142400,6747946165,2525,2525,2525,2520,8412
20231023,142300,6726715865,2525,2525,2525,2525,1858
20231023,142200,6722024415,2525,2530,2530,2525,5138
20231023,142100,6709050955,2525,2525,2530,2520,7052
20231023,142000,6691238455,2525,2525,2525,2520,14633
20231023,141900,6654321765,2530,2525,2530,2525,6290
20231023,141800,6638429845,2525,2525,2525,2525,123
20231023,141700,6638119270,2525,2530,2530,2525,9914
20231023,141600,6613072335,2530,2535,2535,2530,2737
20231023,141500,6606140195,2530,2530,2535,2530,2804
20231023,141400,6599044655,2535,2530,2535,2530,894
20231023,141300,6596781580,2530,2535,2535,2530,3074
20231023,141200,6589000445,2540,2535,2540,2535,10
20231023,141100,6588975090,2540,2530,2540,2530,7163
20231023,141000,6570797470,2530,2530,2530,2530,114
20231023,140900,6570509050,2530,2530,2530,2530,622
20231023,140800,6568935390,2530,2525,2530,2520,18894
20231023,140700,6521149245,2525,2530,2530,2525,1695
20231023,140600,6516869350,2525,2525,2525,2520,10902
20231023,140500,6489344850,2530,2530,2530,2525,384
20231023,140400,6488374675,2530,2530,2530,2525,2763
20231023,140300,6481397535,2530,2525,2530,2525,4985
20231023,140200,6468796915,2530,2530,2530,2525,2586
20231023,140100,6462266585,2530,2530,2530,2530,201
20231023,140000,6461758055,2530,2530,2530,2525,1869
20231023,135900,6457034140,2525,2530,2530,2525,1190
20231023,135800,6454024440,2525,2530,2530,2525,613
20231023,135700,6452476055,2530,2520,2530,2520,4047
20231023,135600,6442261280,2520,2520,2525,2520,6436
20231023,135500,6426029160,2520,2525,2525,2520,2133
20231023,135400,6420646900,2520,2525,2530,2520,1586
20231023,135300,6416642250,2525,2530,2530,2525,6351
20231023,135200,6400605025,2530,2520,2530,2520,4543
20231023,135100,6389154475,2520,2525,2525,2520,4337
20231023,135000,6378206185,2525,2525,2525,2525,37
20231023,134900,6378112760,2525,2525,2530,2525,4029
20231023,134800,6367929085,2525,2525,2525,2525,4202
20231023,134700,6357319035,2530,2525,2530,2520,15414
20231023,134600,6318393495,2525,2525,2525,2525,8200
20231023,134500,6297688495,2525,2525,2530,2525,1149
20231023,134400,6294787145,2530,2525,2530,2525,1504
20231023,134300,6290988965,2525,2530,2530,2525,4180
20231023,134200,6280431550,2530,2530,2530,2525,718
20231023,134100,6278617560,2530,2530,2530,2530,1494
20231023,134000,6274837740,2530,2530,2530,2530,2193
20231023,133900,6269289450,2530,2535,2535,2530,39015
20231023,133800,6170490855,2540,2545,2545,2540,8051
20231023,133700,6150033845,2545,2550,2550,2545,33133
20231023,133600,6065653985,2550,2550,2550,2550,2801
20231023,133500,6058511435,2550,2550,2550,2550,5585
20231023,133400,6044269685,2550,2545,2550,2545,7152
20231023,133300,6026040545,2545,2550,2550,2545,4379
20231023,133200,6014874355,2550,2550,2550,2545,915
20231023,133100,6012541125,2545,2545,2550,2545,1787
20231023,133000,6007990455,2545,2545,2545,2545,3359
20231023,132900,5999441800,2545,2545,2545,2545,6437
20231023,132800,5983059635,2540,2545,2545,2540,1820
20231023,132700,5978435235,2545,2545,2545,2545,88
20231023,132600,5978211275,2540,2540,2545,2540,8323
20231023,132500,5957030860,2540,2540,2540,2540,1003
20231023,132400,5954483240,2540,2540,2540,2535,2665
20231023,132300,5947714145,2540,2535,2540,2535,4586
20231023,132200,5936065770,2535,2540,2540,2530,4242
20231023,132100,5925314215,2540,2540,2540,2535,1585
20231023,132000,5921288485,2540,2540,2540,2535,1596
20231023,131900,5917237825,2540,2540,2545,2535,875
20231023,131800,5915015325,2540,2540,2545,2540,4242
20231023,131700,5904240420,2540,2545,2545,2540,5933
20231023,131600,5889160235,2545,2545,2545,2540,7332
20231023,131500,5870512435,2545,2540,2545,2540,4351
20231023,131400,5859447695,2540,2545,2545,2540,7485
20231023,131300,5840435780,2535,2540,2540,2535,7968
20231023,131200,5820202145,2540,2540,2540,2540,347
20231023,131100,5819320765,2535,2535,2535,2530,7199
20231023,131000,5801071505,2535,2535,2535,2535,624
20231023,130900,5799489665,2535,2535,2535,2530,1259
20231023,130800,5796301615,2535,2535,2535,2530,1890
20231023,130700,5791517965,2535,2535,2535,2535,3562
20231023,130600,5782488295,2535,2530,2535,2530,1127
20231023,130500,5779633495,2535,2535,2535,2530,961
20231023,130400,5777198720,2535,2535,2535,2530,5179
20231023,130300,5764079270,2535,2535,2535,2535,1024
20231023,130200,5761483430,2535,2535,2535,2530,876
20231023,130100,5759262790,2530,2535,2535,2530,5526
20231023,130000,5745260315,2535,2535,2540,2535,1606
20231023,125900,5741188080,2535,2535,2535,2530,1414
20231023,125800,5737605590,2535,2535,2535,2535,199
20231023,125700,5737101125,2535,2530,2535,2530,1122
20231023,125600,5734262450,2535,2535,2535,2535,2615
20231023,125500,5727633425,2535,2535,2535,2525,4756
20231023,125400,5715593730,2530,2535,2535,2530,2502
20231023,125300,5709256160,2535,2535,2535,2535,5151
20231023,125200,5696198375,2535,2535,2535,2530,2563
20231023,125100,5689711175,2535,2530,2535,2530,6636
20231023,125000,5672922065,2530,2530,2530,2530,11099
20231023,124900,5644841595,2530,2530,2530,2525,343
20231023,124800,5643974885,2525,2525,2530,2520,2116
20231023,124700,5638634980,2525,2525,2530,2520,1403
20231023,124600,5635091380,2530,2525,2530,2525,2240
20231023,124500,5629432795,2525,2525,2525,2525,8993
20231023,124400,5606725470,2525,2525,2525,2525,7652
20231023,124300,5587404170,2525,2525,2525,2525,2138
20231023,124200,5582005720,2530,2530,2530,2525,876
20231023,124100,5579792060,2530,2530,2530,2525,9666
20231023,124000,5555382885,2530,2530,2530,2525,904
20231023,123900,5553098515,2530,2530,2530,2525,1123
20231023,123800,5550262775,2530,2525,2530,2525,1615
20231023,123700,5546184870,2525,2530,2530,2520,1307
20231023,123600,5542885170,2525,2520,2530,2520,12026
20231023,123500,5512523085,2520,2525,2525,2520,10358
20231023,123400,5486399120,2525,2525,2525,2520,2955
20231023,123300,5478946905,2525,2520,2525,2520,4901
20231023,123200,5466593500,2520,2525,2525,2520,2508
20231023,123100,5460260975,2520,2525,2525,2520,1658
20231023,123000,5456074530,2525,2530,2530,2520,13927
20231023,122900,5420917150,2530,2530,2530,2530,716
20231023,122800,5419105670,2530,2530,2530,2530,1324
20231023,122700,5415755950,2530,2530,2530,2525,3808
20231023,122600,5406139900,2525,2530,2530,2525,1593
20231023,122500,5402115000,2530,2535,2535,2530,5169
20231023,122400,5389037030,2535,2530,2535,2530,3826
20231023,122300,5379357170,2530,2525,2530,2525,3559
20231023,122200,5370361410,2525,2530,2530,2525,4191
20231023,122100,5359775255,2530,2530,2530,2525,2006
20231023,122000,5354700325,2530,2530,2530,2525,1166
20231023,121900,5351752025,2530,2530,2530,2530,109
20231023,121800,5351476255,2525,2525,2525,2520,11110
20231023,121700,5323439955,2520,2520,2525,2520,695
20231023,121600,5321685135,2525,2520,2525,2520,2842
20231023,121500,5314511680,2520,2525,2525,2520,421
20231023,121400,5313450465,2520,2520,2525,2520,12524
20231023,121300,5281883320,2520,2525,2525,2520,4614
20231023,121200,5270240220,2520,2520,2525,2520,1382
20231023,121100,5266756810,2520,2520,2525,2520,1327
20231023,121000,5263412185,2525,2520,2525,2520,2330
20231023,120900,5257529105,2520,2520,2525,2520,2255
20231023,120800,5251841505,2525,2525,2525,2520,360
20231023,120700,5250933285,2525,2525,2525,2520,432
20231023,120600,5249842500,2520,2525,2525,2520,8518
20231023,120500,5228367535,2525,2525,2525,2520,1238
20231023,120400,5225242600,2525,2520,2525,2520,3513
20231023,120300,5216374235,2520,2520,2525,2520,8360
20231023,120200,5195291420,2525,2525,2525,2520,6709
20231023,120100,5178354395,2525,2525,2525,2520,1146
20231023,120000,5175461255,2525,2520,2530,2520,3583
20231023,115900,5166428700,2520,2530,2530,2520,15363
20231023,115800,5127639770,2530,2530,2530,2525,4624
20231023,115700,5115941055,2530,2530,2530,2530,1231
20231023,115600,5112826625,2530,2530,2530,2525,3888
20231023,115500,5102989990,2530,2530,2530,2525,2343
20231023,115400,5097067810,2530,2530,2530,2530,812
20231023,115300,5095013450,2530,2530,2530,2525,2384
20231023,115200,5088990420,2530,2530,2535,2525,6203
20231023,115100,5073298000,2530,2530,2530,2525,9412
20231023,115000,5049487655,2530,2530,2530,2525,6890
20231023,114900,5032075305,2530,2525,2530,2525,2767
20231023,114800,5025074810,2525,2525,2535,2525,23839
20231023,114700,4964831780,2530,2535,2535,2530,42068
20231023,114600,4858393225,2535,2535,2535,2530,2938
20231023,114500,4850950395,2535,2535,2535,2530,7407
20231023,114400,4832205410,2530,2530,2535,2530,5973
20231023,114300,4817092970,2535,2535,2535,2535,1715
20231023,114200,4812745445,2535,2535,2540,2530,7212
20231023,114100,4794487880,2535,2535,2535,2530,1186
20231023,114000,4791481595,2535,2535,2535,2530,1530
20231023,113900,4787603560,2535,2535,2535,2530,1503
20231023,113800,4783796160,2535,2535,2540,2530,2350
20231023,113700,4777839435,2535,2535,2535,2530,3458
20231023,113600,4769073540,2535,2530,2535,2530,2100
20231023,113500,4763751295,2535,2535,2535,2530,2304
20231023,113400,4757910705,2530,2530,2535,2530,5899
20231023,113300,4742968340,2530,2530,2535,2530,2912
20231023,113200,4735600050,2530,2530,2535,2530,4440
20231023,113100,4724359060,2530,2535,2535,2530,5820
20231023,113000,4709607375,2535,2540,2540,2535,15161
20231023,112900,4671134465,2540,2540,2545,2540,2028
20231023,112800,4665982095,2540,2545,2545,2540,1357
20231023,112700,4662534945,2545,2540,2545,2540,2703
20231023,112600,4655668465,2545,2545,2545,2540,777
20231023,112500,4653691295,2540,2540,2550,2540,1088
20231023,112400,4650927760,2540,2545,2545,2540,1132
20231023,112300,4648052470,2545,2545,2545,2545,5617
20231023,112200,4633757205,2540,2545,2545,2540,1424
20231023,112100,4630140135,2540,2540,2545,2540,2344
20231023,112000,4624183650,2545,2540,2545,2535,1419
20231023,111900,4620581490,2540,2540,2540,2535,2892
20231023,111800,4613247155,2540,2540,2540,2535,789
20231023,111700,4611244605,2540,2545,2545,2540,3127
20231023,111600,4603301975,2550,2555,2555,2535,11747
20231023,111500,4573451545,2550,2550,2555,2545,1329
20231023,111400,4570061495,2555,2540,2555,2540,20160
20231023,111300,4518670230,2540,2540,2545,2540,617
20231023,111200,4517102410,2540,2545,2545,2540,1242
20231023,111100,4513942275,2545,2540,2545,2540,7091
20231023,111000,4495931100,2540,2535,2540,2535,2233
20231023,110900,4490269585,2540,2540,2540,2535,2473
20231023,110800,4483990165,2540,2540,2540,2535,13423
20231023,110700,4449958865,2540,2540,2545,2540,4280
20231023,110600,4439087635,2540,2540,2540,2535,9126
20231023,110500,4415929195,2540,2540,2545,2535,7743
20231023,110400,4396271330,2545,2540,2545,2540,11448
20231023,110300,4367189165,2545,2545,2545,2545,5654
20231023,110200,4352799735,2550,2545,2550,2545,1103
20231023,110100,4349992100,2550,2545,2550,2545,1251
20231023,110000,4346807800,2545,2550,2550,2545,836
20231023,105900,4344676005,2550,2550,2550,2550,1323
20231023,105800,4341302355,2555,2550,2555,2545,12545
20231023,105700,4309328035,2545,2545,2545,2545,495
20231023,105600,4308068260,2545,2545,2550,2540,2313
20231023,105500,4302183725,2545,2550,2550,2545,5665
20231023,105400,4287750370,2550,2550,2550,2545,2746
20231023,105300,4280759285,2550,2550,2550,2550,6
20231023,105200,4280743985,2550,2550,2555,2545,2715
20231023,105100,4273823745,2555,2545,2555,2545,4272
20231023,105000,4262932160,2550,2545,2550,2545,242
20231023,104900,4262316170,2545,2550,2550,2545,3033
20231023,104800,4254596540,2555,2545,2555,2540,6117
20231023,104700,4239018670,2555,2550,2555,2530,29396
20231023,104600,4164380815,2545,2545,2545,2545,6246
20231023,104500,4148484745,2545,2550,2550,2545,2369
20231023,104400,4142452805,2550,2550,2555,2545,1207
20231023,104300,4139373035,2545,2555,2555,2545,13432
20231023,104200,4105145565,2555,2555,2555,2550,1197
20231023,104100,4102087235,2555,2560,2560,2550,2556
20231023,104000,4095545515,2560,2560,2565,2560,5949
20231023,103900,4080315905,2545,2545,2555,2545,4072
20231023,103800,4069926115,2550,2560,2560,2545,7244
20231023,103700,4051456690,2560,2555,2560,2555,3202
20231023,103600,4043274070,2555,2555,2555,2555,4903
20231023,103500,4030746905,2555,2555,2555,2545,8676
20231023,103400,4008610680,2550,2550,2550,2545,5547
20231023,103300,3994465930,2550,2550,2550,2545,5130
20231023,103200,3981402905,2550,2555,2555,2550,2795
20231023,103100,3974275605,2555,2555,2555,2555,1122
20231023,103000,3971408895,2555,2550,2555,2550,6576
20231023,102900,3954629090,2550,2550,2555,2545,5586
20231023,102800,3940383655,2550,2545,2550,2535,13311
20231023,102700,3906575730,2545,2545,2550,2545,5920
20231023,102600,3891500825,2545,2545,2550,2545,6686
20231023,102500,3874483800,2545,2550,2550,2545,599
20231023,102400,3872959275,2550,2550,2550,2545,2124
20231023,102300,3867545575,2545,2545,2545,2545,1102
20231023,102200,3864740985,2545,2550,2550,2540,4620
20231023,102100,3852982840,2550,2545,2550,2540,1010
20231023,102000,3850412945,2540,2540,2545,2540,4915
20231023,101900,3837915610,2535,2545,2545,2535,4193
20231023,101800,3827258800,2545,2530,2545,2530,1706
20231023,101700,3822924860,2530,2530,2535,2530,9682
20231023,101600,3798425210,2530,2535,2535,2525,6669
20231023,101500,3781552865,2535,2535,2540,2530,5502
20231023,101400,3767611795,2535,2540,2540,2535,6565
20231023,101300,3750963785,2540,2530,2540,2530,16006
20231023,101200,3710381070,2525,2525,2530,2520,14746
20231023,101100,3673182315,2520,2520,2525,2520,15571
20231023,101000,3633879560,2520,2525,2530,2520,14559
20231023,100900,3597150235,2525,2535,2540,2525,41380
20231023,100800,3492574375,2540,2540,2540,2535,13349
20231023,100700,3458715350,2540,2540,2540,2535,9775
20231023,100600,3433896035,2540,2540,2545,2530,45302
20231023,100500,3318911480,2545,2540,2545,2540,2977
20231023,100400,3311341145,2545,2550,2550,2540,16017
20231023,100300,3270573920,2550,2555,2555,2550,16331
20231023,100200,3228910715,2555,2560,2560,2555,11740
20231023,100100,3198906535,2560,2560,2560,2555,5662
20231023,100000,3184428730,2560,2560,2565,2560,8512
20231023,095900,3162624750,2565,2565,2565,2560,2875
20231023,095800,3155262990,2565,2565,2570,2560,5292
20231023,095700,3141689270,2565,2565,2570,2560,7887
20231023,095600,3121464175,2565,2570,2570,2565,1968
20231023,095500,3116413660,2570,2570,2570,2560,12687
20231023,095400,3083917750,2570,2590,2590,2565,4383
20231023,095300,3072651020,2575,2590,2595,2575,20460
20231023,095200,3019760605,2590,2585,2595,2585,12709
20231023,095100,2986824940,2585,2590,2590,2580,9004
20231023,095000,2963543960,2590,2575,2590,2575,9087
20231023,094900,2940045905,2580,2575,2590,2565,35191
20231023,094800,2849209770,2570,2565,2570,2555,27034
20231023,094700,2779803355,2565,2545,2565,2540,18174
20231023,094600,2733430100,2550,2550,2550,2545,15415
20231023,094500,2694194005,2550,2560,2560,2550,24459
20231023,094400,2631767175,2560,2570,2570,2555,7701
20231023,094300,2612044815,2570,2565,2570,2560,5196
20231023,094200,2598732865,2565,2565,2570,2565,6348
20231023,094100,2582450230,2560,2570,2570,2560,6158
20231023,094000,2566656680,2570,2565,2570,2555,13327
20231023,093900,2532499510,2565,2560,2565,2560,1646
20231023,093800,2528284540,2565,2560,2565,2555,14650
20231023,093700,2490822925,2555,2560,2560,2555,539
20231023,093600,2489444705,2560,2555,2560,2555,3005
20231023,093500,2481755955,2560,2565,2565,2555,5829
20231023,093400,2466829075,2565,2565,2565,2560,8925
20231023,093300,2443942775,2565,2565,2570,2560,5567
20231023,093200,2429669660,2565,2555,2565,2550,31123
20231023,093100,2350069425,2555,2545,2555,2540,26074
20231023,093000,2283725035,2540,2555,2555,2540,16288
20231023,092900,2242262140,2555,2550,2560,2550,8539
20231023,092800,2220475035,2545,2550,2550,2525,89928
20231023,092700,1991785650,2550,2555,2560,2550,27897
20231023,092600,1920588490,2560,2565,2565,2555,17417
20231023,092500,1876003855,2565,2570,2570,2565,5705
20231023,092400,1861370190,2565,2575,2575,2560,25267
20231023,092300,1796532595,2575,2580,2580,2570,4759
20231023,092200,1784267140,2575,2575,2580,2570,5889
20231023,092100,1769088390,2570,2575,2585,2570,14419
20231023,092000,1731928400,2575,2570,2580,2570,17743
20231023,091900,1686250690,2575,2575,2575,2570,3586
20231023,091800,1677030460,2575,2585,2585,2570,16335
20231023,091700,1634957995,2585,2595,2600,2580,34765
20231023,091600,1544977205,2600,2605,2610,2600,14316
20231023,091500,1507727400,2605,2610,2610,2605,11105
20231023,091400,1478760145,2610,2615,2620,2605,16804
20231023,091300,1434908510,2610,2625,2625,2610,17882
20231023,091200,1388066805,2625,2625,2630,2615,21015
20231023,091100,1332959385,2625,2630,2635,2620,16039
20231023,091000,1290789690,2635,2610,2635,2610,81924
20231023,090900,1076035130,2610,2620,2620,2605,2207
20231023,090800,1070272060,2620,2610,2620,2600,26855
20231023,090700,1000258450,2610,2590,2610,2585,12240
20231023,090600,968393555,2590,2595,2600,2585,22979
20231023,090500,908775160,2595,2605,2610,2575,48313
20231023,090400,783811415,2605,2625,2625,2600,38606
20231023,090300,682958415,2625,2615,2630,2605,33032
20231023,090200,596380835,2610,2635,2635,2605,81521
20231023,090100,382614575,2635,2565,2635,2555,60116
20231023,090000,226892510,2565,2560,2570,2550,78626