stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231006,185100,5407385960,2310,2310,2310,2310,80964
20231006,185000,5407385960,2310,2310,2310,2310,0
20231006,184900,5407385960,2310,2310,2310,2310,0
20231006,184800,5407385960,2310,2310,2310,2310,0
20231006,184700,5407385960,2310,2310,2310,2310,0
20231006,184600,5407385960,2310,2310,2310,2310,0
20231006,184500,5407385960,2310,2310,2310,2310,0
20231006,184400,5407385960,2310,2310,2310,2310,0
20231006,184300,5407385960,2310,2310,2310,2310,0
20231006,184200,5407385960,2310,2310,2310,2310,0
20231006,184100,5407385960,2310,2310,2310,2310,0
20231006,184000,5407385960,2310,2310,2310,2310,0
20231006,183900,5407385960,2310,2310,2310,2310,0
20231006,183800,5407385960,2310,2310,2310,2310,0
20231006,183700,5407385960,2310,2310,2310,2310,0
20231006,183600,5407385960,2310,2310,2310,2310,0
20231006,183500,5407385960,2310,2310,2310,2310,0
20231006,183400,5407385960,2310,2310,2310,2310,0
20231006,183300,5407385960,2310,2310,2310,2310,0
20231006,183200,5407385960,2310,2310,2310,2310,0
20231006,183100,5407385960,2310,2310,2310,2310,0
20231006,183000,5407385960,2310,2310,2310,2310,0
20231006,182900,5407385960,2310,2310,2310,2310,0
20231006,182800,5407385960,2310,2310,2310,2310,0
20231006,182700,5407385960,2310,2310,2310,2310,0
20231006,182600,5407385960,2310,2310,2310,2310,0
20231006,182500,5407385960,2310,2310,2310,2310,0
20231006,182400,5407385960,2310,2310,2310,2310,0
20231006,182300,5407385960,2310,2310,2310,2310,0
20231006,182200,5407385960,2310,2310,2310,2310,0
20231006,182100,5407385960,2310,2310,2310,2310,80964
20231006,182000,5407385960,2310,2310,2310,2310,0
20231006,181900,5407385960,2310,2310,2310,2310,0
20231006,181800,5407385960,2310,2310,2310,2310,0
20231006,181700,5407385960,2310,2310,2310,2310,0
20231006,181600,5407385960,2310,2310,2310,2310,0
20231006,181500,5407385960,2310,2310,2310,2310,0
20231006,181400,5407385960,2310,2310,2310,2310,0
20231006,181300,5407385960,2310,2310,2310,2310,0
20231006,181200,5407385960,2310,2310,2310,2310,0
20231006,181100,5407385960,2310,2310,2310,2310,0
20231006,181000,5407385960,2310,2310,2310,2310,0
20231006,180900,5407385960,2310,2310,2310,2310,0
20231006,180800,5407385960,2310,2310,2310,2310,0
20231006,180700,5407385960,2310,2310,2310,2310,0
20231006,180600,5407385960,2310,2310,2310,2310,0
20231006,180500,5407385960,2310,2310,2310,2310,0
20231006,180400,5407385960,2310,2310,2310,2310,0
20231006,180300,5407385960,2310,2310,2310,2310,0
20231006,180200,5407385960,2310,2310,2310,2310,0
20231006,180100,5407385960,2310,2310,2310,2310,0
20231006,180000,5407385960,2310,2310,2310,2310,0
20231006,175900,5407385960,2310,2310,2310,2310,0
20231006,175800,5407385960,2310,2310,2310,2310,0
20231006,175700,5407385960,2310,2310,2310,2310,0
20231006,175600,5407385960,2310,2310,2310,2310,0
20231006,175500,5407385960,2310,2310,2310,2310,0
20231006,175400,5407385960,2310,2310,2310,2310,0
20231006,175300,5407385960,2310,2310,2310,2310,0
20231006,175200,5407385960,2310,2310,2310,2310,0
20231006,175100,5407385960,2310,2310,2310,2310,80964
20231006,175000,5407385960,2310,2310,2310,2310,0
20231006,174900,5407385960,2310,2310,2310,2310,0
20231006,174800,5407385960,2310,2310,2310,2310,0
20231006,174700,5407385960,2310,2310,2310,2310,0
20231006,174600,5407385960,2310,2310,2310,2310,0
20231006,174500,5407385960,2310,2310,2310,2310,0
20231006,174400,5407385960,2310,2310,2310,2310,0
20231006,174300,5407385960,2310,2310,2310,2310,0
20231006,174200,5407385960,2310,2310,2310,2310,0
20231006,174100,5407385960,2310,2310,2310,2310,0
20231006,174000,5407385960,2310,2310,2310,2310,0
20231006,173900,5407385960,2310,2310,2310,2310,0
20231006,173800,5407385960,2310,2310,2310,2310,0
20231006,173700,5407385960,2310,2310,2310,2310,0
20231006,173600,5407385960,2310,2310,2310,2310,0
20231006,173500,5407385960,2310,2310,2310,2310,0
20231006,173400,5407385960,2310,2310,2310,2310,0
20231006,173300,5407385960,2310,2310,2310,2310,0
20231006,173200,5407385960,2310,2310,2310,2310,0
20231006,173100,5407385960,2310,2310,2310,2310,0
20231006,173000,5407385960,2310,2310,2310,2310,0
20231006,172900,5407385960,2310,2310,2310,2310,0
20231006,172800,5407385960,2310,2310,2310,2310,0
20231006,172700,5407385960,2310,2310,2310,2310,0
20231006,172600,5407385960,2310,2310,2310,2310,0
20231006,172500,5407385960,2310,2310,2310,2310,0
20231006,172400,5407385960,2310,2310,2310,2310,0
20231006,172300,5407385960,2310,2310,2310,2310,0
20231006,172200,5407385960,2310,2310,2310,2310,0
20231006,172100,5407385960,2310,2310,2310,2310,80964
20231006,172000,5407385960,2310,2310,2310,2310,0
20231006,171900,5407385960,2310,2310,2310,2310,0
20231006,171800,5407385960,2310,2310,2310,2310,0
20231006,171700,5407385960,2310,2310,2310,2310,0
20231006,171600,5407385960,2310,2310,2310,2310,0
20231006,171500,5407385960,2310,2310,2310,2310,0
20231006,171400,5407385960,2310,2310,2310,2310,0
20231006,171300,5407385960,2310,2310,2310,2310,0
20231006,171200,5407385960,2310,2310,2310,2310,0
20231006,171100,5407385960,2310,2310,2310,2310,0
20231006,171000,5407385960,2310,2310,2310,2310,0
20231006,170900,5407385960,2310,2310,2310,2310,0
20231006,170800,5407385960,2310,2310,2310,2310,0
20231006,170700,5407385960,2310,2310,2310,2310,0
20231006,170600,5407385960,2310,2310,2310,2310,0
20231006,170500,5407385960,2310,2310,2310,2310,0
20231006,170400,5407385960,2310,2310,2310,2310,0
20231006,170300,5407385960,2310,2310,2310,2310,0
20231006,170200,5407385960,2310,2310,2310,2310,0
20231006,170100,5407385960,2310,2310,2310,2310,0
20231006,170000,5407385960,2310,2310,2310,2310,0
20231006,165900,5407385960,2310,2310,2310,2310,0
20231006,165800,5407385960,2310,2310,2310,2310,0
20231006,165700,5407385960,2310,2310,2310,2310,0
20231006,165600,5407385960,2310,2310,2310,2310,0
20231006,165500,5407385960,2310,2310,2310,2310,0
20231006,165400,5407385960,2310,2310,2310,2310,0
20231006,165300,5407385960,2310,2310,2310,2310,0
20231006,165200,5407385960,2310,2310,2310,2310,0
20231006,165100,5407385960,2310,2310,2310,2310,80964
20231006,165000,5407385960,2310,2310,2310,2310,0
20231006,164900,5407385960,2310,2310,2310,2310,0
20231006,164800,5407385960,2310,2310,2310,2310,0
20231006,164700,5407385960,2310,2310,2310,2310,0
20231006,164600,5407385960,2310,2310,2310,2310,0
20231006,164500,5407385960,2310,2310,2310,2310,0
20231006,164400,5407385960,2310,2310,2310,2310,0
20231006,164300,5407385960,2310,2310,2310,2310,0
20231006,164200,5407385960,2310,2310,2310,2310,0
20231006,164100,5407385960,2310,2310,2310,2310,0
20231006,164000,5407385960,2310,2310,2310,2310,0
20231006,163900,5407385960,2310,2310,2310,2310,0
20231006,163800,5407385960,2310,2310,2310,2310,0
20231006,163700,5407385960,2310,2310,2310,2310,0
20231006,163600,5407385960,2310,2310,2310,2310,0
20231006,163500,5407385960,2310,2310,2310,2310,0
20231006,163400,5407385960,2310,2310,2310,2310,0
20231006,163300,5407385960,2310,2310,2310,2310,0
20231006,163200,5407385960,2310,2310,2310,2310,0
20231006,163100,5407385960,2310,2310,2310,2310,0
20231006,163000,5407385960,2310,2310,2310,2310,0
20231006,162900,5407385960,2310,2310,2310,2310,0
20231006,162800,5407385960,2310,2310,2310,2310,0
20231006,162700,5407385960,2310,2310,2310,2310,0
20231006,162600,5407385960,2310,2310,2310,2310,0
20231006,162500,5407385960,2310,2310,2310,2310,0
20231006,162400,5407385960,2310,2310,2310,2310,0
20231006,162300,5407385960,2310,2310,2310,2310,0
20231006,162200,5407385960,2310,2310,2310,2310,0
20231006,162100,5407385960,2310,2310,2310,2310,80964
20231006,162000,5407385960,2310,2310,2310,2310,0
20231006,161900,5407385960,2310,2310,2310,2310,0
20231006,161800,5407385960,2310,2310,2310,2310,0
20231006,161700,5407385960,2310,2310,2310,2310,0
20231006,161600,5407385960,2310,2310,2310,2310,0
20231006,161500,5407385960,2310,2310,2310,2310,0
20231006,161400,5407385960,2310,2310,2310,2310,0
20231006,161300,5407385960,2310,2310,2310,2310,0
20231006,161200,5407385960,2310,2310,2310,2310,0
20231006,161100,5407385960,2310,2310,2310,2310,0
20231006,161000,5407385960,2310,2310,2310,2310,0
20231006,160900,5407385960,2310,2310,2310,2310,0
20231006,160800,5407385960,2310,2310,2310,2310,0
20231006,160700,5407385960,2310,2310,2310,2310,0
20231006,160600,5407385960,2310,2310,2310,2310,0
20231006,160500,5407385960,2310,2310,2310,2310,0
20231006,160400,5407385960,2310,2310,2310,2310,0
20231006,160300,5407385960,2310,2310,2310,2310,0
20231006,160200,5407385960,2310,2310,2310,2310,0
20231006,160100,5407385960,2310,2310,2310,2310,0
20231006,160000,5407385960,2310,2310,2310,2310,0
20231006,155900,5407385960,2310,2310,2310,2310,0
20231006,155800,5407385960,2310,2310,2310,2310,0
20231006,155700,5407385960,2310,2310,2310,2310,0
20231006,155600,5407385960,2310,2310,2310,2310,0
20231006,155500,5407385960,2310,2310,2310,2310,0
20231006,155400,5407385960,2310,2310,2310,2310,0
20231006,155300,5407385960,2310,2310,2310,2310,0
20231006,155200,5407385960,2310,2310,2310,2310,0
20231006,155100,5407385960,2310,2310,2310,2310,80964
20231006,155000,5407385960,2310,2310,2310,2310,0
20231006,154900,5407385960,2310,2310,2310,2310,0
20231006,154800,5407385960,2310,2310,2310,2310,0
20231006,154700,5407385960,2310,2310,2310,2310,0
20231006,154600,5407385960,2310,2310,2310,2310,0
20231006,154500,5407385960,2310,2310,2310,2310,0
20231006,154400,5407385960,2310,2310,2310,2310,0
20231006,154300,5407385960,2310,2310,2310,2310,0
20231006,154200,5407385960,2310,2310,2310,2310,0
20231006,154100,5407385960,2310,2310,2310,2310,0
20231006,154000,5407385960,2310,2310,2310,2310,0
20231006,153900,5407385960,2310,2310,2310,2310,0
20231006,153800,5407385960,2310,2310,2310,2310,0
20231006,153700,5407385960,2310,2310,2310,2310,0
20231006,153600,5407385960,2310,2310,2310,2310,0
20231006,153500,5407385960,2310,2310,2310,2310,0
20231006,153400,5407385960,2310,2310,2310,2310,0
20231006,153300,5407385960,2310,2310,2310,2310,0
20231006,153200,5407385960,2310,2310,2310,2310,0
20231006,153100,5407385960,2310,2310,2310,2310,0
20231006,153000,5407385960,2310,2310,2310,2310,80964
20231006,152900,5220359120,2300,2300,2300,2300,0
20231006,152800,5220359120,2300,2300,2300,2300,0
20231006,152700,5220359120,2300,2300,2300,2300,0
20231006,152600,5220359120,2300,2300,2300,2300,0
20231006,152500,5220359120,2300,2300,2300,2300,0
20231006,152400,5220359120,2300,2300,2300,2300,0
20231006,152300,5220359120,2300,2300,2300,2300,0
20231006,152200,5220359120,2300,2300,2300,2300,0
20231006,152100,5220359120,2300,2300,2300,2300,0
20231006,152000,5220359120,2300,2300,2300,2300,0
20231006,151900,5220359120,2300,2300,2310,2300,5656
20231006,151800,5207333840,2305,2305,2305,2300,6410
20231006,151700,5192560465,2305,2305,2305,2305,103
20231006,151600,5192323050,2305,2300,2305,2295,15195
20231006,151500,5157379015,2305,2305,2305,2300,13976
20231006,151400,5125180355,2300,2300,2305,2300,4028
20231006,151300,5115915870,2300,2300,2300,2295,4876
20231006,151200,5104721570,2300,2300,2300,2300,223
20231006,151100,5104208670,2300,2305,2305,2295,15451
20231006,151000,5068723950,2305,2300,2305,2300,2739
20231006,150900,5062420030,2305,2300,2305,2295,9969
20231006,150800,5039478330,2305,2300,2305,2295,11032
20231006,150700,5014120975,2305,2305,2305,2300,2529
20231006,150600,5008297105,2305,2300,2305,2300,30153
20231006,150500,4938943230,2300,2300,2300,2300,925
20231006,150400,4936815730,2295,2300,2300,2295,1393
20231006,150300,4933611890,2300,2300,2300,2295,528
20231006,150200,4932397545,2295,2295,2300,2295,3078
20231006,150100,4925333525,2295,2290,2295,2290,827
20231006,150000,4923439440,2295,2295,2295,2290,1835
20231006,145900,4919228215,2295,2295,2295,2285,124
20231006,145800,4918944355,2285,2295,2295,2285,6929
20231006,145700,4903076730,2295,2295,2295,2295,628
20231006,145600,4901635470,2295,2295,2300,2295,3815
20231006,145500,4892879790,2300,2295,2300,2295,244
20231006,145400,4892319745,2300,2300,2300,2295,2142
20231006,145300,4887403785,2300,2295,2300,2295,4492
20231006,145200,4877094595,2295,2300,2300,2295,52
20231006,145100,4876975245,2300,2300,2300,2300,3414
20231006,145000,4869123045,2300,2295,2300,2295,2276
20231006,144900,4863899535,2300,2295,2300,2290,284
20231006,144800,4863247950,2295,2290,2295,2285,3993
20231006,144700,4854095575,2290,2300,2300,2285,12457
20231006,144600,4825580125,2300,2295,2300,2295,3239
20231006,144500,4818146615,2295,2295,2295,2295,1475
20231006,144400,4814761490,2295,2290,2295,2290,6112
20231006,144300,4800761800,2295,2290,2295,2290,1659
20231006,144200,4796959605,2290,2295,2295,2290,2656
20231006,144100,4790877200,2295,2295,2295,2295,1062
20231006,144000,4788439910,2295,2290,2295,2290,954
20231006,143900,4786250980,2295,2290,2295,2290,517
20231006,143800,4785064945,2285,2295,2295,2285,16173
20231006,143700,4747968815,2295,2290,2295,2290,14848
20231006,143600,4713966885,2290,2290,2290,2285,932
20231006,143500,4711835065,2285,2290,2290,2285,1601
20231006,143400,4708174665,2290,2290,2290,2285,1376
20231006,143300,4705023875,2290,2290,2290,2290,357
20231006,143200,4704206345,2290,2290,2290,2290,168
20231006,143100,4703821625,2290,2285,2290,2285,13
20231006,143000,4703791875,2290,2295,2295,2290,1687
20231006,142900,4699927975,2295,2290,2295,2290,8575
20231006,142800,4680291210,2290,2285,2290,2285,1308
20231006,142700,4677302425,2285,2290,2290,2285,1001
20231006,142600,4675015135,2290,2290,2290,2290,0
20231006,142500,4675015135,2290,2285,2290,2285,13393
20231006,142400,4644349355,2285,2285,2285,2280,1129
20231006,142300,4641770075,2285,2285,2285,2280,5611
20231006,142200,4628958940,2285,2280,2285,2280,2043
20231006,142100,4624300860,2285,2285,2285,2280,32
20231006,142000,4624227780,2285,2285,2285,2285,51
20231006,141900,4624111245,2285,2275,2285,2275,2415
20231006,141800,4618602080,2280,2285,2285,2280,4322
20231006,141700,4608744465,2285,2285,2285,2285,501
20231006,141600,4607599680,2280,2280,2285,2280,1302
20231006,141500,4604631115,2285,2285,2285,2285,2
20231006,141400,4604626545,2280,2275,2280,2275,11526
20231006,141300,4578362690,2280,2280,2285,2270,17612
20231006,141200,4538295780,2285,2280,2285,2280,1279
20231006,141100,4535377660,2285,2280,2285,2280,996
20231006,141000,4533106775,2285,2285,2285,2280,1787
20231006,140900,4529027980,2285,2280,2285,2280,2706
20231006,140800,4522853270,2285,2285,2285,2280,1302
20231006,140700,4519884700,2285,2285,2285,2280,102
20231006,140600,4519652130,2285,2285,2290,2285,2642
20231006,140500,4513615155,2285,2285,2285,2280,322
20231006,140400,4512880845,2285,2285,2285,2280,1080
20231006,140300,4510413320,2280,2280,2285,2280,6706
20231006,140200,4495123600,2285,2280,2285,2280,244
20231006,140100,4494566185,2285,2280,2285,2280,3537
20231006,140000,4486491610,2285,2280,2285,2275,10009
20231006,135900,4463707010,2285,2285,2285,2285,200
20231006,135800,4463250010,2285,2280,2285,2280,2106
20231006,135700,4458447850,2285,2285,2285,2280,1020
20231006,135600,4456122230,2280,2280,2285,2280,2350
20231006,135500,4450764120,2280,2280,2280,2280,4740
20231006,135400,4439956920,2285,2285,2285,2280,1969
20231006,135300,4435466910,2280,2285,2285,2280,6971
20231006,135200,4419564975,2285,2290,2290,2280,9436
20231006,135100,4398010605,2290,2295,2295,2290,527
20231006,135000,4396801390,2295,2295,2295,2290,2932
20231006,134900,4390082400,2295,2295,2295,2295,779
20231006,134800,4388294595,2295,2300,2300,2295,1123
20231006,134700,4385713500,2300,2295,2300,2295,6273
20231006,134600,4371313100,2295,2295,2295,2290,2088
20231006,134500,4366525560,2295,2290,2295,2290,289
20231006,134400,4365862375,2295,2295,2295,2290,1544
20231006,134300,4362319110,2295,2295,2295,2295,651
20231006,134200,4360825065,2295,2290,2295,2290,3571
20231006,134100,4352644060,2290,2290,2290,2285,1194
20231006,134000,4349909805,2290,2290,2290,2290,1046
20231006,133900,4347514465,2290,2290,2290,2285,882
20231006,133800,4345494695,2290,2290,2290,2290,1
20231006,133700,4345492405,2285,2285,2290,2285,2963
20231006,133600,4338719650,2280,2280,2280,2280,345
20231006,133500,4337933050,2280,2285,2285,2280,1030
20231006,133400,4335580280,2285,2280,2285,2280,4974
20231006,133300,4324239550,2285,2285,2285,2280,2844
20231006,133200,4317741510,2285,2280,2285,2280,2010
20231006,133100,4313158675,2285,2285,2285,2285,125
20231006,133000,4312873050,2285,2285,2285,2285,208
20231006,132900,4312397770,2285,2280,2285,2280,710
20231006,132800,4310776185,2280,2280,2285,2280,3325
20231006,132700,4303185660,2280,2285,2285,2280,4015
20231006,132600,4294024700,2285,2285,2285,2280,391
20231006,132500,4293132560,2285,2285,2285,2285,1074
20231006,132400,4290678470,2285,2285,2290,2285,6974
20231006,132300,4274721015,2290,2290,2290,2290,0
20231006,132200,4274721015,2290,2290,2290,2285,1453
20231006,132100,4271400900,2290,2290,2290,2290,4
20231006,132000,4271391740,2290,2290,2290,2285,2676
20231006,131900,4265267335,2290,2290,2290,2285,1438
20231006,131800,4261976840,2290,2285,2290,2285,1449
20231006,131700,4258664515,2285,2285,2285,2285,159
20231006,131600,4258301200,2290,2285,2290,2285,3011
20231006,131500,4251421010,2290,2285,2290,2285,2195
20231006,131400,4246405330,2290,2285,2290,2285,1042
20231006,131300,4244020850,2285,2285,2285,2285,50
20231006,131200,4243906600,2290,2290,2290,2285,2353
20231006,131100,4238528990,2290,2285,2290,2280,2151
20231006,131000,4233614700,2290,2285,2290,2285,250
20231006,130900,4233042315,2290,2295,2295,2290,539
20231006,130800,4231808000,2295,2285,2295,2285,2218
20231006,130700,4226739860,2285,2295,2295,2285,549
20231006,130600,4225482135,2285,2285,2290,2285,1713
20231006,130500,4221567900,2290,2290,2290,2290,1547
20231006,130400,4218025270,2295,2295,2295,2295,3
20231006,130300,4218018385,2295,2295,2295,2290,4267
20231006,130200,4208227550,2295,2290,2295,2290,8916
20231006,130100,4187771460,2290,2290,2290,2290,346
20231006,130000,4186979120,2290,2290,2290,2285,1423
20231006,125900,4183721295,2290,2280,2290,2280,3390
20231006,125800,4175991680,2280,2285,2285,2280,136
20231006,125700,4175681045,2285,2290,2290,2285,1976
20231006,125600,4171163900,2290,2285,2290,2285,643
20231006,125500,4169694630,2290,2285,2290,2285,395
20231006,125400,4168790090,2285,2290,2290,2285,423
20231006,125300,4167821435,2290,2290,2290,2285,221
20231006,125200,4167316360,2285,2290,2290,2285,1138
20231006,125100,4164711745,2290,2290,2290,2285,1176
20231006,125000,4162022390,2290,2290,2290,2285,850
20231006,124900,4160077190,2285,2290,2290,2285,4532
20231006,124800,4149721495,2290,2290,2290,2285,97
20231006,124700,4149499390,2285,2285,2290,2280,120
20231006,124600,4149225270,2285,2290,2290,2285,21
20231006,124500,4149177280,2275,2285,2285,2275,1685
20231006,124400,4145332480,2285,2275,2285,2275,1106
20231006,124300,4142816110,2275,2280,2285,2275,8366
20231006,124200,4123760535,2285,2285,2285,2285,1735
20231006,124100,4119796060,2285,2290,2295,2285,3803
20231006,124000,4111103370,2290,2295,2295,2290,1895
20231006,123900,4106763735,2295,2300,2300,2295,1420
20231006,123800,4103499805,2300,2300,2300,2285,5983
20231006,123700,4089784510,2300,2300,2300,2300,9341
20231006,123600,4068300210,2300,2290,2305,2290,70935
20231006,123500,3905181010,2290,2290,2290,2290,7340
20231006,123400,3888372410,2290,2290,2290,2290,234
20231006,123300,3887836550,2290,2290,2290,2285,704
20231006,123200,3886227890,2285,2290,2290,2285,861
20231006,123100,3884256210,2290,2290,2290,2290,412
20231006,123000,3883312730,2290,2285,2290,2285,27
20231006,122900,3883250925,2285,2285,2290,2285,1885
20231006,122800,3878943690,2290,2290,2290,2285,19
20231006,122700,3878900260,2290,2280,2290,2280,867
20231006,122600,3876921300,2280,2285,2285,2280,525
20231006,122500,3875723625,2280,2285,2285,2280,3181
20231006,122400,3868456605,2285,2280,2285,2280,1001
20231006,122300,3866174320,2280,2280,2280,2280,694
20231006,122200,3864592000,2285,2285,2285,2280,2663
20231006,122100,3858507295,2285,2280,2285,2275,3034
20231006,122000,3851589850,2280,2280,2280,2275,2331
20231006,121900,3846276670,2280,2285,2285,2280,4022
20231006,121800,3837103050,2285,2290,2290,2285,2715
20231006,121700,3830897870,2290,2290,2290,2290,616
20231006,121600,3829487230,2290,2290,2290,2280,5090
20231006,121500,3817881130,2290,2285,2290,2280,5885
20231006,121400,3804445175,2290,2290,2290,2285,1359
20231006,121300,3801339075,2285,2295,2295,2285,2401
20231006,121200,3795843610,2290,2295,2300,2290,20649
20231006,121100,3748480670,2295,2300,2300,2295,1248
20231006,121000,3745615085,2300,2300,2300,2295,11358
20231006,120900,3719520680,2305,2300,2305,2300,15733
20231006,120800,3683300975,2300,2305,2310,2300,11684
20231006,120700,3656376995,2305,2305,2305,2300,14617
20231006,120600,3622718020,2305,2290,2310,2290,93622
20231006,120500,3407360685,2290,2285,2295,2280,40125
20231006,120400,3315555670,2285,2285,2285,2280,2273
20231006,120300,3310369715,2285,2280,2285,2280,4364
20231006,120200,3300398275,2280,2280,2285,2280,9149
20231006,120100,3279538550,2280,2285,2285,2275,5379
20231006,120000,3267274530,2285,2280,2285,2280,21639
20231006,115900,3217907785,2280,2275,2280,2275,959
20231006,115800,3215722900,2275,2275,2275,2270,16402
20231006,115700,3178409350,2275,2275,2275,2275,206
20231006,115600,3177940700,2275,2275,2275,2275,837
20231006,115500,3176036525,2270,2275,2275,2270,552
20231006,115400,3174781225,2270,2270,2275,2270,5380
20231006,115300,3162566825,2275,2270,2275,2270,678
20231006,115200,3161024380,2270,2270,2275,2270,1468
20231006,115100,3157685455,2275,2275,2275,2275,553
20231006,115000,3156427380,2275,2275,2275,2275,782
20231006,114900,3154648330,2275,2275,2275,2270,4128
20231006,114800,3145262180,2270,2275,2275,2270,5244
20231006,114700,3133334080,2275,2270,2275,2265,3442
20231006,114600,3125521535,2275,2270,2275,2270,3227
20231006,114500,3118196195,2270,2270,2270,2265,1253
20231006,114400,3115353170,2270,2270,2275,2265,12423
20231006,114300,3087155185,2265,2265,2270,2265,421
20231006,114200,3086201515,2270,2265,2270,2260,3109
20231006,114100,3079159670,2265,2265,2270,2265,702
20231006,114000,3077569630,2265,2265,2270,2265,2629
20231006,113900,3071611040,2265,2255,2265,2255,31721
20231006,113800,2999923520,2260,2260,2260,2255,4219
20231006,113700,2990409635,2260,2255,2260,2255,2879
20231006,113600,2983917435,2255,2255,2260,2255,4695
20231006,113500,2973330205,2260,2260,2260,2255,1087
20231006,113400,2970878160,2260,2255,2260,2250,6105
20231006,113300,2957124185,2255,2255,2255,2255,400
20231006,113200,2956222185,2255,2260,2260,2255,101
20231006,113100,2955994425,2255,2260,2260,2255,6637
20231006,113000,2941027925,2250,2255,2255,2250,2523
20231006,112900,2935342065,2255,2260,2260,2255,508
20231006,112800,2934196485,2255,2255,2260,2255,2424
20231006,112700,2928730305,2260,2255,2260,2255,3375
20231006,112600,2921118680,2260,2255,2260,2255,2004
20231006,112500,2916599645,2255,2255,2255,2255,2471
20231006,112400,2911027540,2255,2260,2260,2255,2259
20231006,112300,2905933050,2255,2255,2260,2255,1498
20231006,112200,2902555055,2255,2255,2255,2250,26876
20231006,112100,2841958735,2255,2260,2260,2255,943
20231006,112000,2839831105,2260,2265,2265,2260,17910
20231006,111900,2799347615,2265,2265,2265,2265,544
20231006,111800,2798115455,2260,2265,2270,2260,10244
20231006,111700,2774888405,2265,2265,2265,2265,182
20231006,111600,2774476175,2265,2265,2265,2260,3795
20231006,111500,2765880800,2265,2265,2265,2265,101
20231006,111400,2765652035,2260,2260,2260,2260,1957
20231006,111300,2761229215,2260,2260,2260,2260,2796
20231006,111200,2754910255,2260,2265,2265,2260,1069
20231006,111100,2752493970,2265,2265,2265,2255,7934
20231006,111000,2734568240,2260,2270,2270,2260,14824
20231006,110900,2701031885,2265,2270,2270,2265,1714
20231006,110800,2697148510,2270,2270,2270,2270,54
20231006,110700,2697025930,2265,2265,2270,2260,136
20231006,110600,2696718365,2265,2270,2270,2260,7382
20231006,110500,2680016550,2270,2270,2270,2270,1
20231006,110400,2680014280,2265,2270,2270,2265,729
20231006,110300,2678362050,2260,2265,2265,2260,5205
20231006,110200,2666573720,2260,2270,2270,2260,6006
20231006,110100,2652970115,2260,2265,2265,2260,10010
20231006,110000,2630299270,2270,2270,2270,2270,3
20231006,105900,2630292460,2265,2270,2270,2265,6152
20231006,105800,2616358040,2265,2270,2270,2265,867
20231006,105700,2614391755,2265,2265,2265,2260,4788
20231006,105600,2603551935,2265,2265,2265,2265,3294
20231006,105500,2596091025,2265,2270,2270,2265,6328
20231006,105400,2581757285,2270,2270,2275,2270,6501
20231006,105300,2567000010,2270,2275,2275,2270,24
20231006,105200,2566945525,2265,2270,2270,2265,4569
20231006,105100,2556574900,2270,2270,2270,2270,1032
20231006,105000,2554232260,2270,2270,2270,2265,1100
20231006,104900,2551735310,2270,2270,2270,2270,12105
20231006,104800,2524256960,2270,2270,2270,2270,215
20231006,104700,2523768910,2270,2265,2270,2265,900
20231006,104600,2521729410,2265,2270,2270,2265,3610
20231006,104500,2513551440,2270,2270,2270,2265,2542
20231006,104400,2507793690,2265,2275,2275,2265,3936
20231006,104300,2498869715,2275,2275,2275,2275,1380
20231006,104200,2495730215,2275,2270,2275,2270,5761
20231006,104100,2482652685,2275,2270,2275,2270,361
20231006,104000,2481831645,2270,2270,2270,2270,1291
20231006,103900,2478901075,2275,2275,2275,2270,8
20231006,103800,2478882885,2275,2275,2275,2270,2163
20231006,103700,2473962160,2275,2270,2275,2270,2328
20231006,103600,2468671125,2270,2280,2285,2270,1490
20231006,103500,2465279290,2280,2280,2280,2280,7756
20231006,103400,2447595610,2285,2285,2290,2285,16460
20231006,103300,2409976640,2285,2275,2285,2275,44489
20231006,103200,2308565610,2275,2270,2275,2265,28341
20231006,103100,2244152765,2265,2260,2265,2260,5015
20231006,103000,2232794040,2260,2265,2265,2260,1234
20231006,102900,2230005195,2265,2260,2265,2260,4679
20231006,102800,2219430650,2260,2265,2265,2260,3243
20231006,102700,2212098620,2265,2265,2265,2265,2225
20231006,102600,2207058995,2265,2260,2265,2260,1829
20231006,102500,2202917380,2265,2260,2265,2260,363
20231006,102400,2202096685,2260,2265,2265,2260,13541
20231006,102300,2171481820,2270,2270,2270,2270,116
20231006,102200,2171218500,2270,2270,2270,2270,701
20231006,102100,2169627230,2265,2265,2270,2265,1328
20231006,102000,2166619305,2265,2270,2270,2265,8658
20231006,101900,2147008305,2270,2270,2275,2270,1171
20231006,101800,2144350085,2270,2275,2275,2270,1615
20231006,101700,2140684025,2275,2270,2275,2265,3300
20231006,101600,2133184015,2265,2265,2270,2265,8949
20231006,101500,2112899660,2270,2270,2270,2270,98
20231006,101400,2112677200,2270,2270,2270,2265,1901
20231006,101300,2108365105,2270,2270,2270,2270,7591
20231006,101200,2091133535,2270,2270,2270,2265,2465
20231006,101100,2085545345,2265,2265,2265,2265,5768
20231006,101000,2072480825,2270,2270,2270,2265,6240
20231006,100900,2058326615,2270,2265,2270,2265,106
20231006,100800,2058086495,2270,2270,2270,2265,2399
20231006,100700,2052652320,2265,2270,2270,2265,5489
20231006,100600,2040219710,2265,2265,2270,2265,851
20231006,100500,2038291815,2270,2270,2270,2270,4954
20231006,100400,2027046235,2270,2275,2275,2270,4420
20231006,100300,2017011630,2270,2265,2270,2265,3026
20231006,100200,2010154175,2260,2265,2265,2260,5322
20231006,100100,1998111580,2270,2265,2270,2265,2908
20231006,100000,1991524810,2265,2270,2270,2265,246
20231006,095900,1990967260,2265,2270,2270,2265,1985
20231006,095800,1986471075,2270,2275,2275,2270,2283
20231006,095700,1981285545,2270,2270,2270,2270,627
20231006,095600,1979862255,2270,2270,2270,2270,1460
20231006,095500,1976548055,2270,2275,2275,2270,4014
20231006,095400,1967422735,2275,2270,2275,2265,1922
20231006,095300,1963054695,2270,2270,2275,2270,1844
20231006,095200,1958865910,2275,2270,2280,2265,4029
20231006,095100,1949709180,2265,2260,2265,2255,75699
20231006,095000,1778486175,2260,2265,2265,2245,52106
20231006,094900,1661142950,2260,2265,2275,2260,18555
20231006,094800,1619034255,2270,2275,2275,2265,11747
20231006,094700,1592385420,2270,2275,2280,2270,5311
20231006,094600,1580311350,2270,2265,2275,2265,2451
20231006,094500,1574754660,2275,2260,2275,2260,12103
20231006,094400,1547378950,2265,2275,2280,2260,16352
20231006,094300,1510316595,2275,2285,2285,2275,14360
20231006,094200,1477612950,2280,2280,2285,2275,4540
20231006,094100,1467252380,2275,2285,2285,2275,14797
20231006,094000,1433521065,2285,2285,2285,2285,233
20231006,093900,1432988660,2280,2280,2285,2280,1571
20231006,093800,1429406680,2280,2280,2280,2275,16919
20231006,093700,1390841920,2280,2280,2285,2275,5399
20231006,093600,1378532450,2280,2285,2285,2280,86106
20231006,093500,1182205560,2285,2290,2290,2280,36964
20231006,093400,1097887475,2285,2290,2290,2280,3228
20231006,093300,1090500055,2290,2290,2295,2285,6223
20231006,093200,1076253650,2290,2295,2295,2285,4970
20231006,093100,1064881435,2295,2300,2305,2290,25993
20231006,093000,1005111115,2295,2285,2300,2275,52914
20231006,092900,883908065,2280,2275,2280,2275,8303
20231006,092800,864998870,2270,2270,2270,2265,3306
20231006,092700,857494325,2270,2270,2280,2260,11795
20231006,092600,830799955,2275,2280,2280,2270,11330
20231006,092500,805041695,2280,2280,2280,2275,4188
20231006,092400,795505795,2280,2285,2290,2280,8592
20231006,092300,775903425,2285,2285,2290,2285,1735
20231006,092200,771937475,2290,2285,2290,2285,6248
20231006,092100,757632955,2290,2280,2295,2280,30840
20231006,092000,687133585,2280,2285,2285,2280,9331
20231006,091900,665858825,2280,2285,2285,2280,4274
20231006,091800,656097745,2290,2275,2290,2270,23558
20231006,091700,602405925,2275,2280,2280,2275,6838
20231006,091600,586849415,2280,2280,2280,2275,2370
20231006,091500,581445915,2280,2285,2285,2275,8858
20231006,091400,561248830,2285,2270,2285,2270,13679
20231006,091300,530093575,2270,2280,2280,2250,26110
20231006,091200,471149740,2280,2280,2280,2270,4596
20231006,091100,460698885,2280,2280,2285,2280,18362
20231006,091000,418819655,2280,2280,2290,2275,28138
20231006,090900,354564055,2275,2270,2275,2265,11192
20231006,090800,329147555,2265,2270,2275,2265,10204
20231006,090700,305979965,2270,2265,2270,2265,3692
20231006,090600,297602010,2265,2270,2275,2260,9265
20231006,090500,276597965,2280,2270,2285,2265,25072
20231006,090400,219505625,2270,2275,2275,2250,14690
20231006,090300,186206210,2280,2290,2290,2275,7944
20231006,090200,168078305,2290,2285,2290,2280,9101
20231006,090100,147280810,2280,2270,2285,2255,13429
20231006,090000,116731200,2255,2260,2275,2240,51830