stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231010,185100,7060496780,2150,2150,2150,2150,43844
20231010,185000,7060496780,2150,2150,2150,2150,0
20231010,184900,7060496780,2150,2150,2150,2150,0
20231010,184800,7060496780,2150,2150,2150,2150,0
20231010,184700,7060496780,2150,2150,2150,2150,0
20231010,184600,7060496780,2150,2150,2150,2150,0
20231010,184500,7060496780,2150,2150,2150,2150,0
20231010,184400,7060496780,2150,2150,2150,2150,0
20231010,184300,7060496780,2150,2150,2150,2150,0
20231010,184200,7060496780,2150,2150,2150,2150,0
20231010,184100,7060496780,2150,2150,2150,2150,0
20231010,184000,7060496780,2150,2150,2150,2150,0
20231010,183900,7060496780,2150,2150,2150,2150,0
20231010,183800,7060496780,2150,2150,2150,2150,0
20231010,183700,7060496780,2150,2150,2150,2150,0
20231010,183600,7060496780,2150,2150,2150,2150,0
20231010,183500,7060496780,2150,2150,2150,2150,0
20231010,183400,7060496780,2150,2150,2150,2150,0
20231010,183300,7060496780,2150,2150,2150,2150,0
20231010,183200,7060496780,2150,2150,2150,2150,0
20231010,183100,7060496780,2150,2150,2150,2150,0
20231010,183000,7060496780,2150,2150,2150,2150,0
20231010,182900,7060496780,2150,2150,2150,2150,0
20231010,182800,7060496780,2150,2150,2150,2150,0
20231010,182700,7060496780,2150,2150,2150,2150,0
20231010,182600,7060496780,2150,2150,2150,2150,0
20231010,182500,7060496780,2150,2150,2150,2150,0
20231010,182400,7060496780,2150,2150,2150,2150,0
20231010,182300,7060496780,2150,2150,2150,2150,0
20231010,182200,7060496780,2150,2150,2150,2150,0
20231010,182100,7060496780,2150,2150,2150,2150,43844
20231010,182000,7060496780,2150,2150,2150,2150,0
20231010,181900,7060496780,2150,2150,2150,2150,0
20231010,181800,7060496780,2150,2150,2150,2150,0
20231010,181700,7060496780,2150,2150,2150,2150,0
20231010,181600,7060496780,2150,2150,2150,2150,0
20231010,181500,7060496780,2150,2150,2150,2150,0
20231010,181400,7060496780,2150,2150,2150,2150,0
20231010,181300,7060496780,2150,2150,2150,2150,0
20231010,181200,7060496780,2150,2150,2150,2150,0
20231010,181100,7060496780,2150,2150,2150,2150,0
20231010,181000,7060496780,2150,2150,2150,2150,0
20231010,180900,7060496780,2150,2150,2150,2150,0
20231010,180800,7060496780,2150,2150,2150,2150,0
20231010,180700,7060496780,2150,2150,2150,2150,0
20231010,180600,7060496780,2150,2150,2150,2150,0
20231010,180500,7060496780,2150,2150,2150,2150,0
20231010,180400,7060496780,2150,2150,2150,2150,0
20231010,180300,7060496780,2150,2150,2150,2150,0
20231010,180200,7060496780,2150,2150,2150,2150,0
20231010,180100,7060496780,2150,2150,2150,2150,0
20231010,180000,7060496780,2150,2150,2150,2150,0
20231010,175900,7060496780,2150,2150,2150,2150,0
20231010,175800,7060496780,2150,2150,2150,2150,0
20231010,175700,7060496780,2150,2150,2150,2150,0
20231010,175600,7060496780,2150,2150,2150,2150,0
20231010,175500,7060496780,2150,2150,2150,2150,0
20231010,175400,7060496780,2150,2150,2150,2150,0
20231010,175300,7060496780,2150,2150,2150,2150,0
20231010,175200,7060496780,2150,2150,2150,2150,0
20231010,175100,7060496780,2150,2150,2150,2150,43844
20231010,175000,7060496780,2150,2150,2150,2150,0
20231010,174900,7060496780,2150,2150,2150,2150,0
20231010,174800,7060496780,2150,2150,2150,2150,0
20231010,174700,7060496780,2150,2150,2150,2150,0
20231010,174600,7060496780,2150,2150,2150,2150,0
20231010,174500,7060496780,2150,2150,2150,2150,0
20231010,174400,7060496780,2150,2150,2150,2150,0
20231010,174300,7060496780,2150,2150,2150,2150,0
20231010,174200,7060496780,2150,2150,2150,2150,0
20231010,174100,7060496780,2150,2150,2150,2150,0
20231010,174000,7060496780,2150,2150,2150,2150,0
20231010,173900,7060496780,2150,2150,2150,2150,0
20231010,173800,7060496780,2150,2150,2150,2150,0
20231010,173700,7060496780,2150,2150,2150,2150,0
20231010,173600,7060496780,2150,2150,2150,2150,0
20231010,173500,7060496780,2150,2150,2150,2150,0
20231010,173400,7060496780,2150,2150,2150,2150,0
20231010,173300,7060496780,2150,2150,2150,2150,0
20231010,173200,7060496780,2150,2150,2150,2150,0
20231010,173100,7060496780,2150,2150,2150,2150,0
20231010,173000,7060496780,2150,2150,2150,2150,0
20231010,172900,7060496780,2150,2150,2150,2150,0
20231010,172800,7060496780,2150,2150,2150,2150,0
20231010,172700,7060496780,2150,2150,2150,2150,0
20231010,172600,7060496780,2150,2150,2150,2150,0
20231010,172500,7060496780,2150,2150,2150,2150,0
20231010,172400,7060496780,2150,2150,2150,2150,0
20231010,172300,7060496780,2150,2150,2150,2150,0
20231010,172200,7060496780,2150,2150,2150,2150,0
20231010,172100,7060496780,2150,2150,2150,2150,43844
20231010,172000,7060496780,2150,2150,2150,2150,0
20231010,171900,7060496780,2150,2150,2150,2150,0
20231010,171800,7060496780,2150,2150,2150,2150,0
20231010,171700,7060496780,2150,2150,2150,2150,0
20231010,171600,7060496780,2150,2150,2150,2150,0
20231010,171500,7060496780,2150,2150,2150,2150,0
20231010,171400,7060496780,2150,2150,2150,2150,0
20231010,171300,7060496780,2150,2150,2150,2150,0
20231010,171200,7060496780,2150,2150,2150,2150,0
20231010,171100,7060496780,2150,2150,2150,2150,0
20231010,171000,7060496780,2150,2150,2150,2150,0
20231010,170900,7060496780,2150,2150,2150,2150,0
20231010,170800,7060496780,2150,2150,2150,2150,0
20231010,170700,7060496780,2150,2150,2150,2150,0
20231010,170600,7060496780,2150,2150,2150,2150,0
20231010,170500,7060496780,2150,2150,2150,2150,0
20231010,170400,7060496780,2150,2150,2150,2150,0
20231010,170300,7060496780,2150,2150,2150,2150,0
20231010,170200,7060496780,2150,2150,2150,2150,0
20231010,170100,7060496780,2150,2150,2150,2150,0
20231010,170000,7060496780,2150,2150,2150,2150,0
20231010,165900,7060496780,2150,2150,2150,2150,0
20231010,165800,7060496780,2150,2150,2150,2150,0
20231010,165700,7060496780,2150,2150,2150,2150,0
20231010,165600,7060496780,2150,2150,2150,2150,0
20231010,165500,7060496780,2150,2150,2150,2150,0
20231010,165400,7060496780,2150,2150,2150,2150,0
20231010,165300,7060496780,2150,2150,2150,2150,0
20231010,165200,7060496780,2150,2150,2150,2150,0
20231010,165100,7060496780,2150,2150,2150,2150,43844
20231010,165000,7060496780,2150,2150,2150,2150,0
20231010,164900,7060496780,2150,2150,2150,2150,0
20231010,164800,7060496780,2150,2150,2150,2150,0
20231010,164700,7060496780,2150,2150,2150,2150,0
20231010,164600,7060496780,2150,2150,2150,2150,0
20231010,164500,7060496780,2150,2150,2150,2150,0
20231010,164400,7060496780,2150,2150,2150,2150,0
20231010,164300,7060496780,2150,2150,2150,2150,0
20231010,164200,7060496780,2150,2150,2150,2150,0
20231010,164100,7060496780,2150,2150,2150,2150,0
20231010,164000,7060496780,2150,2150,2150,2150,0
20231010,163900,7060496780,2150,2150,2150,2150,0
20231010,163800,7060496780,2150,2150,2150,2150,0
20231010,163700,7060496780,2150,2150,2150,2150,0
20231010,163600,7060496780,2150,2150,2150,2150,0
20231010,163500,7060496780,2150,2150,2150,2150,0
20231010,163400,7060496780,2150,2150,2150,2150,0
20231010,163300,7060496780,2150,2150,2150,2150,0
20231010,163200,7060496780,2150,2150,2150,2150,0
20231010,163100,7060496780,2150,2150,2150,2150,0
20231010,163000,7060496780,2150,2150,2150,2150,0
20231010,162900,7060496780,2150,2150,2150,2150,0
20231010,162800,7060496780,2150,2150,2150,2150,0
20231010,162700,7060496780,2150,2150,2150,2150,0
20231010,162600,7060496780,2150,2150,2150,2150,0
20231010,162500,7060496780,2150,2150,2150,2150,0
20231010,162400,7060496780,2150,2150,2150,2150,0
20231010,162300,7060496780,2150,2150,2150,2150,0
20231010,162200,7060496780,2150,2150,2150,2150,0
20231010,162100,7060496780,2150,2150,2150,2150,43844
20231010,162000,7060496780,2150,2150,2150,2150,0
20231010,161900,7060496780,2150,2150,2150,2150,0
20231010,161800,7060496780,2150,2150,2150,2150,0
20231010,161700,7060496780,2150,2150,2150,2150,0
20231010,161600,7060496780,2150,2150,2150,2150,0
20231010,161500,7060496780,2150,2150,2150,2150,0
20231010,161400,7060496780,2150,2150,2150,2150,0
20231010,161300,7060496780,2150,2150,2150,2150,0
20231010,161200,7060496780,2150,2150,2150,2150,0
20231010,161100,7060496780,2150,2150,2150,2150,0
20231010,161000,7060496780,2150,2150,2150,2150,0
20231010,160900,7060496780,2150,2150,2150,2150,0
20231010,160800,7060496780,2150,2150,2150,2150,0
20231010,160700,7060496780,2150,2150,2150,2150,0
20231010,160600,7060496780,2150,2150,2150,2150,0
20231010,160500,7060496780,2150,2150,2150,2150,0
20231010,160400,7060496780,2150,2150,2150,2150,0
20231010,160300,7060496780,2150,2150,2150,2150,0
20231010,160200,7060496780,2150,2150,2150,2150,0
20231010,160100,7060496780,2150,2150,2150,2150,0
20231010,160000,7060496780,2150,2150,2150,2150,0
20231010,155900,7060496780,2150,2150,2150,2150,0
20231010,155800,7060496780,2150,2150,2150,2150,0
20231010,155700,7060496780,2150,2150,2150,2150,0
20231010,155600,7060496780,2150,2150,2150,2150,0
20231010,155500,7060496780,2150,2150,2150,2150,0
20231010,155400,7060496780,2150,2150,2150,2150,0
20231010,155300,7060496780,2150,2150,2150,2150,0
20231010,155200,7060496780,2150,2150,2150,2150,0
20231010,155100,7060496780,2150,2150,2150,2150,43844
20231010,155000,7060496780,2150,2150,2150,2150,0
20231010,154900,7060496780,2150,2150,2150,2150,0
20231010,154800,7060496780,2150,2150,2150,2150,0
20231010,154700,7060496780,2150,2150,2150,2150,0
20231010,154600,7060496780,2150,2150,2150,2150,0
20231010,154500,7060496780,2150,2150,2150,2150,0
20231010,154400,7060496780,2150,2150,2150,2150,0
20231010,154300,7060496780,2150,2150,2150,2150,0
20231010,154200,7060496780,2150,2150,2150,2150,0
20231010,154100,7060496780,2150,2150,2150,2150,0
20231010,154000,7060496780,2150,2150,2150,2150,0
20231010,153900,7060496780,2150,2150,2150,2150,0
20231010,153800,7060496780,2150,2150,2150,2150,0
20231010,153700,7060496780,2150,2150,2150,2150,0
20231010,153600,7060496780,2150,2150,2150,2150,0
20231010,153500,7060496780,2150,2150,2150,2150,0
20231010,153400,7060496780,2150,2150,2150,2150,0
20231010,153300,7060496780,2150,2150,2150,2150,0
20231010,153200,7060496780,2150,2150,2150,2150,0
20231010,153100,7060496780,2150,2150,2150,2150,0
20231010,153000,7060496780,2150,2150,2150,2150,43844
20231010,152900,6966232180,2150,2150,2150,2150,0
20231010,152800,6966232180,2150,2150,2150,2150,0
20231010,152700,6966232180,2150,2150,2150,2150,0
20231010,152600,6966232180,2150,2150,2150,2150,0
20231010,152500,6966232180,2150,2150,2150,2150,0
20231010,152400,6966232180,2150,2150,2150,2150,0
20231010,152300,6966232180,2150,2150,2150,2150,0
20231010,152200,6966232180,2150,2150,2150,2150,0
20231010,152100,6966232180,2150,2150,2150,2150,0
20231010,152000,6966232180,2150,2150,2150,2150,0
20231010,151900,6966232180,2150,2145,2150,2140,13316
20231010,151800,6937709895,2145,2150,2155,2145,8723
20231010,151700,6918965705,2155,2140,2155,2140,39236
20231010,151600,6834758035,2150,2135,2150,2135,21400
20231010,151500,6788943840,2140,2140,2140,2135,6589
20231010,151400,6774843630,2140,2145,2145,2135,15600
20231010,151300,6741478800,2140,2140,2150,2140,15108
20231010,151200,6709082240,2145,2150,2150,2140,17854
20231010,151100,6670781180,2150,2150,2150,2145,3771
20231010,151000,6662676030,2145,2145,2150,2145,11933
20231010,150900,6637030710,2145,2145,2150,2145,16306
20231010,150800,6602040090,2145,2145,2150,2145,7480
20231010,150700,6585985480,2145,2150,2150,2140,4084
20231010,150600,6577235915,2140,2145,2150,2140,10291
20231010,150500,6555190800,2145,2150,2150,2145,5789
20231010,150400,6542768380,2145,2145,2150,2145,1054
20231010,150300,6540507545,2145,2145,2150,2140,5970
20231010,150200,6527708435,2150,2150,2150,2145,2643
20231010,150100,6522036560,2150,2145,2150,2145,2483
20231010,150000,6516709875,2150,2150,2150,2145,4117
20231010,145900,6507859590,2155,2155,2155,2150,603
20231010,145800,6506563130,2155,2155,2155,2150,2831
20231010,145700,6500476260,2150,2150,2155,2150,8039
20231010,145600,6483169770,2150,2150,2150,2150,1915
20231010,145500,6479052520,2150,2150,2155,2145,2227
20231010,145400,6474265465,2155,2155,2155,2150,1394
20231010,145300,6471265960,2150,2155,2155,2145,2108
20231010,145200,6466726235,2155,2150,2155,2150,1584
20231010,145100,6463318120,2150,2150,2155,2145,7128
20231010,145000,6448013230,2155,2150,2155,2150,2389
20231010,144900,6442876870,2150,2150,2150,2145,11265
20231010,144800,6418664625,2150,2155,2155,2150,3240
20231010,144700,6411687630,2155,2160,2160,2155,2006
20231010,144600,6407364670,2150,2155,2160,2150,2720
20231010,144500,6401515825,2155,2165,2165,2150,18321
20231010,144400,6361902095,2160,2165,2165,2160,3520
20231010,144300,6354281545,2165,2165,2165,2160,2034
20231010,144200,6349887935,2160,2160,2165,2160,4426
20231010,144100,6340312775,2165,2160,2165,2150,11633
20231010,144000,6315193570,2165,2160,2165,2150,18367
20231010,143900,6275659130,2160,2160,2160,2150,1058
20231010,143800,6273376360,2150,2160,2160,2150,3169
20231010,143700,6266551485,2160,2160,2165,2155,4043
20231010,143600,6257828600,2160,2150,2160,2150,2973
20231010,143500,6251407130,2150,2160,2160,2150,11894
20231010,143400,6225800275,2155,2160,2165,2155,8450
20231010,143300,6207553115,2165,2160,2165,2150,11245
20231010,143200,6183278865,2150,2155,2155,2150,9194
20231010,143100,6163466905,2155,2145,2155,2145,11712
20231010,143000,6138268070,2140,2140,2150,2135,3903
20231010,142900,6129916550,2140,2135,2140,2130,3835
20231010,142800,6121739620,2140,2135,2140,2130,12834
20231010,142700,6094343020,2135,2150,2150,2135,12953
20231010,142600,6066591270,2145,2145,2150,2140,19844
20231010,142500,6024047815,2145,2150,2150,2140,2683
20231010,142400,6018305430,2150,2140,2150,2140,6230
20231010,142300,6004944450,2150,2145,2150,2140,21178
20231010,142200,5959609865,2150,2150,2150,2150,8467
20231010,142100,5941405815,2145,2145,2145,2140,19414
20231010,142000,5899833745,2140,2150,2150,2140,11969
20231010,141900,5874131585,2150,2145,2150,2145,6407
20231010,141800,5860388315,2150,2145,2150,2145,6819
20231010,141700,5845761470,2145,2145,2150,2145,8034
20231010,141600,5828527725,2145,2150,2155,2145,18468
20231010,141500,5788874305,2150,2155,2155,2150,257
20231010,141400,5788321720,2155,2155,2155,2145,15553
20231010,141300,5754907220,2155,2155,2155,2150,1452
20231010,141200,5751781165,2155,2150,2160,2145,14477
20231010,141100,5720655630,2150,2150,2150,2150,8100
20231010,141000,5703240630,2150,2160,2160,2150,8332
20231010,140900,5685295130,2160,2155,2160,2155,1899
20231010,140800,5681194785,2155,2150,2155,2150,8319
20231010,140700,5663304065,2150,2160,2165,2150,9758
20231010,140600,5642318135,2165,2160,2165,2155,6094
20231010,140500,5629168970,2160,2155,2160,2155,629
20231010,140400,5627812865,2150,2160,2160,2150,2380
20231010,140300,5622683880,2160,2160,2165,2155,23671
20231010,140200,5571647130,2160,2160,2165,2160,6840
20231010,140100,5556867730,2160,2160,2165,2160,1100
20231010,140000,5554490745,2160,2165,2170,2160,1146
20231010,135900,5552009400,2160,2170,2170,2155,383
20231010,135800,5551183650,2170,2160,2170,2155,12019
20231010,135700,5525158640,2165,2160,2165,2155,4666
20231010,135600,5515075835,2165,2160,2165,2155,15543
20231010,135500,5481503795,2160,2160,2160,2155,141
20231010,135400,5481199785,2155,2155,2160,2150,14902
20231010,135300,5449099690,2155,2165,2165,2155,9986
20231010,135200,5427560870,2160,2160,2165,2160,2143
20231010,135100,5422928975,2165,2160,2165,2160,5098
20231010,135000,5411891840,2165,2160,2165,2160,2172
20231010,134900,5407200205,2165,2165,2165,2165,812
20231010,134800,5405442225,2165,2160,2165,2155,653
20231010,134700,5404031970,2165,2170,2170,2155,1049
20231010,134600,5401769875,2170,2165,2170,2150,27955
20231010,134500,5341468075,2170,2170,2170,2165,8187
20231010,134400,5323738285,2170,2170,2170,2170,3228
20231010,134300,5316733525,2170,2165,2170,2165,20037
20231010,134200,5273289975,2160,2170,2170,2160,9766
20231010,134100,5252146100,2165,2170,2170,2165,717
20231010,134000,5250591215,2170,2160,2170,2160,108
20231010,133900,5250357015,2160,2160,2165,2160,11381
20231010,133800,5225744830,2165,2165,2165,2155,7525
20231010,133700,5209480035,2165,2160,2170,2150,40759
20231010,133600,5121426770,2165,2160,2165,2155,5071
20231010,133500,5110491750,2160,2155,2165,2155,2530
20231010,133400,5105027275,2165,2150,2165,2150,17043
20231010,133300,5068257840,2155,2160,2170,2155,16263
20231010,133200,5033193880,2170,2170,2170,2155,5010
20231010,133100,5022374790,2155,2165,2170,2155,8132
20231010,133000,5004813120,2170,2165,2170,2165,1065
20231010,132900,5002507380,2160,2160,2170,2160,11085
20231010,132800,4978483070,2165,2165,2165,2160,8001
20231010,132700,4961190875,2165,2165,2170,2160,14293
20231010,132600,4930287670,2165,2160,2165,2155,5829
20231010,132500,4917678655,2160,2160,2160,2155,14674
20231010,132400,4885986790,2160,2155,2160,2155,11741
20231010,132300,4860683145,2155,2160,2165,2155,31481
20231010,132200,4792724335,2165,2170,2170,2160,41750
20231010,132100,4702477145,2175,2180,2180,2165,4982
20231010,132000,4691687230,2170,2170,2180,2165,13392
20231010,131900,4662618905,2180,2170,2180,2170,5578
20231010,131800,4650495640,2175,2175,2180,2170,18016
20231010,131700,4611365475,2180,2180,2180,2175,3221
20231010,131600,4604344850,2180,2185,2185,2180,9884
20231010,131500,4582792315,2185,2180,2195,2180,36027
20231010,131400,4503957420,2175,2180,2180,2170,3892
20231010,131300,4495494030,2180,2175,2180,2175,550
20231010,131200,4494296365,2175,2180,2180,2170,3948
20231010,131100,4485711080,2180,2180,2180,2180,1296
20231010,131000,4482885800,2185,2185,2185,2170,7836
20231010,130900,4465821375,2185,2180,2185,2180,1947
20231010,130800,4461575775,2180,2185,2190,2180,27996
20231010,130700,4400463515,2185,2185,2190,2185,977
20231010,130600,4398327735,2185,2190,2190,2185,2357
20231010,130500,4393176155,2185,2185,2185,2180,6039
20231010,130400,4379983590,2185,2180,2185,2170,18193
20231010,130300,4340338850,2180,2175,2180,2170,7416
20231010,130200,4324230830,2175,2175,2175,2170,5518
20231010,130100,4312256450,2175,2175,2175,2175,6
20231010,130000,4312243400,2170,2170,2180,2170,6405
20231010,125900,4298329755,2170,2175,2180,2165,14984
20231010,125800,4265777800,2170,2170,2175,2170,34435
20231010,125700,4190995540,2175,2175,2180,2170,13371
20231010,125600,4161964270,2175,2175,2180,2175,31258
20231010,125500,4093974470,2175,2180,2180,2175,18966
20231010,125400,4052639295,2180,2185,2190,2180,11702
20231010,125300,4027109385,2190,2180,2190,2180,6250
20231010,125200,4013452645,2185,2180,2185,2180,8859
20231010,125100,3994127820,2185,2190,2190,2180,8412
20231010,125000,3975764620,2190,2190,2190,2185,10153
20231010,124900,3953579745,2185,2185,2190,2180,11145
20231010,124800,3929227920,2185,2185,2190,2180,2892
20231010,124700,3922907880,2185,2190,2190,2185,10618
20231010,124600,3899697335,2185,2190,2190,2185,1662
20231010,124500,3896063460,2190,2195,2195,2190,1993
20231010,124400,3891698410,2190,2190,2190,2190,1966
20231010,124300,3887392870,2190,2190,2195,2190,1326
20231010,124200,3884488230,2190,2190,2195,2190,8221
20231010,124100,3866481740,2195,2190,2195,2180,20983
20231010,124000,3820574450,2190,2185,2190,2185,8255
20231010,123900,3802537220,2190,2185,2190,2185,2035
20231010,123800,3798085735,2185,2190,2190,2185,4181
20231010,123700,3788949345,2190,2185,2195,2185,11058
20231010,123600,3764734820,2190,2195,2195,2190,13765
20231010,123500,3734575865,2190,2195,2200,2190,3081
20231010,123400,3727824550,2195,2195,2195,2190,243
20231010,123300,3727292315,2195,2190,2195,2185,7739
20231010,123200,3710305645,2185,2190,2195,2185,757
20231010,123100,3708647840,2195,2190,2195,2190,1237
20231010,123000,3705938800,2190,2190,2190,2190,2518
20231010,122900,3700424380,2190,2190,2190,2185,10588
20231010,122800,3677252685,2190,2195,2195,2190,1607
20231010,122700,3673733220,2195,2190,2195,2185,16638
20231010,122600,3637251160,2190,2190,2190,2185,6404
20231010,122500,3623227800,2185,2190,2195,2185,27536
20231010,122400,3562906965,2190,2195,2195,2190,6012
20231010,122300,3549738625,2190,2195,2195,2190,2040
20231010,122200,3545269505,2195,2200,2200,2190,639
20231010,122100,3543867685,2200,2190,2200,2190,6861
20231010,122000,3528812740,2195,2195,2200,2190,2531
20231010,121900,3523260390,2195,2195,2195,2195,6465
20231010,121800,3509069715,2195,2195,2195,2195,9986
20231010,121700,3487150445,2195,2200,2200,2195,731
20231010,121600,3485542995,2200,2200,2200,2195,935
20231010,121500,3483486495,2200,2200,2200,2195,4717
20231010,121400,3473112430,2200,2200,2200,2195,1520
20231010,121300,3469770025,2200,2200,2200,2195,26021
20231010,121200,3412524825,2195,2195,2195,2195,6356
20231010,121100,3398573405,2190,2190,2195,2190,3778
20231010,121000,3390299040,2190,2195,2195,2190,3555
20231010,120900,3382506430,2195,2195,2195,2190,3229
20231010,120800,3375426565,2195,2195,2195,2190,9993
20231010,120700,3353527565,2195,2195,2195,2190,8339
20231010,120600,3335224055,2190,2195,2200,2190,40748
20231010,120500,3245822220,2195,2200,2200,2195,6573
20231010,120400,3231391725,2195,2195,2200,2195,4229
20231010,120300,3222100285,2195,2200,2200,2195,22677
20231010,120200,3172216305,2200,2205,2205,2200,400
20231010,120100,3171334475,2200,2205,2205,2200,2213
20231010,120000,3166460820,2200,2205,2205,2200,1660
20231010,115900,3162805905,2200,2200,2205,2200,10214
20231010,115800,3140316620,2205,2200,2205,2200,2753
20231010,115700,3134259020,2200,2205,2205,2200,5230
20231010,115600,3122746805,2205,2205,2205,2205,674
20231010,115500,3121260635,2210,2200,2210,2200,5149
20231010,115400,3109908735,2205,2210,2210,2200,7090
20231010,115300,3094281555,2210,2205,2210,2200,5392
20231010,115200,3082392060,2200,2210,2210,2200,21643
20231010,115100,3034721050,2210,2210,2215,2210,1526
20231010,115000,3031348585,2210,2215,2220,2210,7730
20231010,114900,3014252035,2215,2210,2215,2205,7440
20231010,114800,2997809510,2205,2210,2210,2205,3794
20231010,114700,2989443235,2205,2210,2210,2205,2230
20231010,114600,2984521465,2210,2210,2210,2210,260
20231010,114500,2983946865,2205,2210,2210,2205,5060
20231010,114400,2972772825,2210,2210,2215,2210,747
20231010,114300,2971118740,2210,2210,2215,2205,23341
20231010,114200,2919632270,2215,2210,2215,2210,7102
20231010,114100,2903935050,2215,2215,2215,2210,2700
20231010,114000,2897956500,2215,2210,2215,2210,13449
20231010,113900,2868234205,2210,2215,2215,2210,2797
20231010,113800,2862049870,2220,2215,2220,2215,401
20231010,113700,2861161650,2215,2220,2220,2215,5775
20231010,113600,2848363265,2215,2220,2220,2215,900
20231010,113500,2846366865,2215,2215,2220,2215,4231
20231010,113400,2836995195,2215,2215,2220,2215,1460
20231010,113300,2833760845,2215,2215,2215,2215,3479
20231010,113200,2826054860,2215,2215,2220,2215,7394
20231010,113100,2809676625,2220,2215,2220,2215,1334
20231010,113000,2806715645,2215,2215,2220,2215,431
20231010,112900,2805760370,2215,2220,2220,2215,3424
20231010,112800,2798159115,2220,2220,2220,2215,3064
20231010,112700,2791366415,2215,2220,2220,2215,2115
20231010,112600,2786681685,2220,2220,2220,2215,1461
20231010,112500,2783441090,2220,2215,2220,2215,1207
20231010,112400,2780762535,2215,2215,2215,2215,1002
20231010,112300,2778543105,2215,2220,2220,2215,1576
20231010,112200,2775050785,2225,2225,2225,2220,4629
20231010,112100,2764774080,2225,2225,2225,2225,778
20231010,112000,2763043030,2230,2230,2230,2225,823
20231010,111900,2761211240,2230,2230,2230,2230,21
20231010,111800,2761164410,2230,2230,2230,2230,15
20231010,111700,2761130960,2230,2230,2230,2230,530
20231010,111600,2759949060,2230,2230,2230,2230,7
20231010,111500,2759933450,2225,2230,2230,2225,1019
20231010,111400,2757666170,2225,2225,2225,2225,1235
20231010,111300,2754918295,2225,2225,2230,2225,1430
20231010,111200,2751736530,2225,2225,2225,2225,1421
20231010,111100,2748574805,2225,2225,2225,2225,1000
20231010,111000,2746349805,2225,2225,2225,2225,3021
20231010,110900,2739628080,2230,2225,2230,2225,2852
20231010,110800,2733282375,2230,2230,2230,2230,1149
20231010,110700,2730720105,2230,2230,2230,2225,1671
20231010,110600,2726994405,2230,2230,2230,2225,3464
20231010,110500,2719286710,2230,2230,2230,2225,2945
20231010,110400,2712728765,2230,2225,2230,2225,280
20231010,110300,2712105655,2230,2225,2230,2225,415
20231010,110200,2711180455,2225,2225,2225,2225,733
20231010,110100,2709549530,2225,2225,2225,2225,0
20231010,110000,2709549530,2225,2230,2230,2225,1083
20231010,105900,2707139835,2230,2230,2230,2230,1479
20231010,105800,2703841665,2230,2220,2235,2220,6312
20231010,105700,2689765905,2220,2220,2220,2220,4654
20231010,105600,2679434025,2220,2225,2225,2220,1491
20231010,105500,2676124000,2220,2220,2220,2220,1116
20231010,105400,2673646480,2220,2220,2220,2220,3608
20231010,105300,2665636720,2225,2220,2225,2220,2252
20231010,105200,2660637265,2220,2225,2225,2220,951
20231010,105100,2658524990,2225,2225,2230,2220,10728
20231010,105000,2634659425,2225,2230,2235,2225,831
20231010,104900,2632806165,2230,2235,2235,2230,4385
20231010,104800,2623026945,2230,2235,2235,2230,2744
20231010,104700,2616896105,2235,2235,2235,2235,1345
20231010,104600,2613890030,2235,2235,2240,2235,2346
20231010,104500,2608642095,2240,2240,2240,2235,2786
20231010,104400,2602401495,2240,2230,2240,2230,7048
20231010,104300,2586652200,2235,2235,2240,2235,1513
20231010,104200,2583268700,2235,2235,2240,2230,8898
20231010,104100,2563386655,2230,2235,2235,2230,3002
20231010,104000,2556687195,2235,2235,2235,2230,3256
20231010,103900,2549424655,2230,2235,2235,2230,2024
20231010,103800,2544910790,2230,2235,2240,2230,4693
20231010,103700,2534431980,2235,2240,2240,2235,3867
20231010,103600,2525782855,2240,2235,2240,2235,269
20231010,103500,2525180815,2240,2240,2240,2230,3004
20231010,103400,2518460895,2240,2235,2240,2235,16042
20231010,103300,2482599590,2230,2230,2235,2230,1571
20231010,103200,2479088965,2235,2230,2235,2225,12844
20231010,103100,2450446845,2230,2225,2230,2220,15000
20231010,103000,2417111765,2225,2225,2225,2215,3964
20231010,102900,2408297715,2225,2215,2225,2210,8066
20231010,102800,2390402250,2210,2215,2220,2210,153
20231010,102700,2390063735,2220,2215,2220,2210,6979
20231010,102600,2374620205,2215,2215,2215,2205,5306
20231010,102500,2362913500,2210,2215,2215,2205,11540
20231010,102400,2337434045,2220,2215,2220,2205,26127
20231010,102300,2279738710,2215,2215,2215,2210,5995
20231010,102200,2266488500,2220,2215,2220,2210,26281
20231010,102100,2208373630,2225,2220,2225,2215,14335
20231010,102000,2176579440,2220,2220,2220,2215,411
20231010,101900,2175669055,2215,2220,2220,2215,415
20231010,101800,2174749275,2220,2225,2225,2215,22839
20231010,101700,2124129295,2225,2225,2225,2220,1236
20231010,101600,2121384215,2225,2220,2225,2215,2881
20231010,101500,2114993745,2220,2220,2220,2215,679
20231010,101400,2113486370,2220,2220,2220,2215,4554
20231010,101300,2103383260,2215,2215,2220,2215,18989
20231010,101200,2061313110,2220,2220,2225,2220,78
20231010,101100,2061139945,2220,2220,2220,2215,5159
20231010,101000,2049692035,2215,2220,2220,2215,11863
20231010,100900,2023413470,2215,2220,2220,2215,10242
20231010,100800,2000679605,2220,2220,2225,2220,10372
20231010,100700,1977653760,2220,2220,2220,2215,1358
20231010,100600,1974639335,2220,2220,2225,2215,11195
20231010,100500,1949781770,2220,2225,2225,2220,1366
20231010,100400,1946747635,2225,2225,2225,2220,71
20231010,100300,1946589700,2220,2225,2225,2220,4789
20231010,100200,1935935630,2220,2220,2225,2220,284
20231010,100100,1935305145,2225,2225,2225,2220,5179
20231010,100000,1923806665,2225,2225,2225,2220,871
20231010,095900,1921870880,2225,2225,2225,2220,3361
20231010,095800,1914405595,2225,2220,2225,2220,1657
20231010,095700,1910721050,2220,2225,2225,2220,704
20231010,095600,1909158150,2225,2220,2230,2215,6455
20231010,095500,1894804460,2220,2220,2225,2220,6037
20231010,095400,1881397625,2220,2220,2225,2220,6875
20231010,095300,1866135040,2220,2230,2230,2220,2305
20231010,095200,1861015370,2230,2230,2230,2230,2875
20231010,095100,1854604120,2230,2225,2230,2220,13327
20231010,095000,1824990420,2220,2225,2230,2220,4455
20231010,094900,1815099015,2230,2225,2230,2220,6634
20231010,094800,1800364895,2225,2225,2225,2225,2256
20231010,094700,1795345295,2225,2225,2230,2220,4563
20231010,094600,1785196090,2230,2230,2230,2225,12631
20231010,094500,1757041765,2225,2225,2225,2225,1100
20231010,094400,1754594265,2225,2225,2230,2225,952
20231010,094300,1752475860,2230,2230,2230,2220,1167
20231010,094200,1749877970,2225,2225,2230,2225,7415
20231010,094100,1733379570,2225,2230,2230,2225,3681
20231010,094000,1725178205,2230,2230,2230,2230,2561
20231010,093900,1719467175,2235,2235,2235,2230,487
20231010,093800,1718380755,2235,2240,2240,2230,9113
20231010,093700,1698054275,2240,2240,2240,2235,324
20231010,093600,1697329690,2240,2240,2240,2235,6815
20231010,093500,1682090640,2240,2240,2240,2230,3769
20231010,093400,1673667150,2240,2225,2240,2225,31412
20231010,093300,1603556255,2225,2230,2230,2215,22382
20231010,093200,1553788695,2230,2225,2230,2220,1143
20231010,093100,1551245460,2225,2230,2230,2215,14532
20231010,093000,1518960295,2230,2230,2230,2220,4775
20231010,092900,1508330915,2230,2230,2235,2230,5777
20231010,092800,1495447335,2230,2230,2235,2230,12848
20231010,092700,1466796285,2230,2230,2230,2225,5326
20231010,092600,1454925365,2230,2230,2230,2225,11005
20231010,092500,1430400185,2230,2230,2235,2210,43337
20231010,092400,1334093215,2235,2235,2235,2230,16054
20231010,092300,1298243545,2235,2230,2240,2230,6817
20231010,092200,1283012315,2230,2230,2230,2225,25781
20231010,092100,1225639315,2230,2230,2235,2225,12025
20231010,092000,1198827710,2230,2235,2235,2230,25350
20231010,091900,1142285275,2235,2245,2245,2235,20530
20231010,091800,1096335685,2240,2240,2245,2240,8691
20231010,091700,1076852150,2240,2240,2240,2230,7340
20231010,091600,1060444370,2240,2240,2240,2235,2704
20231010,091500,1054388685,2240,2250,2250,2240,5260
20231010,091400,1042570295,2250,2255,2255,2245,5605
20231010,091300,1029960845,2255,2245,2260,2240,13782
20231010,091200,998950300,2240,2235,2245,2235,7953
20231010,091100,981135665,2240,2235,2240,2235,9148
20231010,091000,960674180,2235,2230,2235,2230,2798
20231010,090900,954430060,2230,2220,2230,2215,37505
20231010,090800,871179620,2220,2215,2220,2215,17539
20231010,090700,832289970,2220,2220,2225,2220,9875
20231010,090600,810367075,2220,2215,2220,2210,13728
20231010,090500,779955995,2215,2200,2220,2190,29944
20231010,090400,714050085,2200,2225,2230,2200,76794
20231010,090300,544302125,2225,2240,2245,2225,57671
20231010,090200,415448220,2240,2275,2280,2240,90364
20231010,090100,211556055,2290,2265,2290,2265,33875
20231010,090000,134491825,2280,2280,2290,2260,52351