stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231011,185100,11619906885,2115,2115,2115,2115,38521
20231011,185000,11619906885,2115,2115,2115,2115,0
20231011,184900,11619906885,2115,2115,2115,2115,0
20231011,184800,11619906885,2115,2115,2115,2115,0
20231011,184700,11619906885,2115,2115,2115,2115,0
20231011,184600,11619906885,2115,2115,2115,2115,0
20231011,184500,11619906885,2115,2115,2115,2115,0
20231011,184400,11619906885,2115,2115,2115,2115,0
20231011,184300,11619906885,2115,2115,2115,2115,0
20231011,184200,11619906885,2115,2115,2115,2115,0
20231011,184100,11619906885,2115,2115,2115,2115,0
20231011,184000,11619906885,2115,2115,2115,2115,0
20231011,183900,11619906885,2115,2115,2115,2115,0
20231011,183800,11619906885,2115,2115,2115,2115,0
20231011,183700,11619906885,2115,2115,2115,2115,0
20231011,183600,11619906885,2115,2115,2115,2115,0
20231011,183500,11619906885,2115,2115,2115,2115,0
20231011,183400,11619906885,2115,2115,2115,2115,0
20231011,183300,11619906885,2115,2115,2115,2115,0
20231011,183200,11619906885,2115,2115,2115,2115,0
20231011,183100,11619906885,2115,2115,2115,2115,0
20231011,183000,11619906885,2115,2115,2115,2115,0
20231011,182900,11619906885,2115,2115,2115,2115,0
20231011,182800,11619906885,2115,2115,2115,2115,0
20231011,182700,11619906885,2115,2115,2115,2115,0
20231011,182600,11619906885,2115,2115,2115,2115,0
20231011,182500,11619906885,2115,2115,2115,2115,0
20231011,182400,11619906885,2115,2115,2115,2115,0
20231011,182300,11619906885,2115,2115,2115,2115,0
20231011,182200,11619906885,2115,2115,2115,2115,0
20231011,182100,11619906885,2115,2115,2115,2115,38521
20231011,182000,11619906885,2115,2115,2115,2115,0
20231011,181900,11619906885,2115,2115,2115,2115,0
20231011,181800,11619906885,2115,2115,2115,2115,0
20231011,181700,11619906885,2115,2115,2115,2115,0
20231011,181600,11619906885,2115,2115,2115,2115,0
20231011,181500,11619906885,2115,2115,2115,2115,0
20231011,181400,11619906885,2115,2115,2115,2115,0
20231011,181300,11619906885,2115,2115,2115,2115,0
20231011,181200,11619906885,2115,2115,2115,2115,0
20231011,181100,11619906885,2115,2115,2115,2115,0
20231011,181000,11619906885,2115,2115,2115,2115,0
20231011,180900,11619906885,2115,2115,2115,2115,0
20231011,180800,11619906885,2115,2115,2115,2115,0
20231011,180700,11619906885,2115,2115,2115,2115,0
20231011,180600,11619906885,2115,2115,2115,2115,0
20231011,180500,11619906885,2115,2115,2115,2115,0
20231011,180400,11619906885,2115,2115,2115,2115,0
20231011,180300,11619906885,2115,2115,2115,2115,0
20231011,180200,11619906885,2115,2115,2115,2115,0
20231011,180100,11619906885,2115,2115,2115,2115,0
20231011,180000,11619906885,2115,2115,2115,2115,0
20231011,175900,11619906885,2115,2115,2115,2115,0
20231011,175800,11619906885,2115,2115,2115,2115,0
20231011,175700,11619906885,2115,2115,2115,2115,0
20231011,175600,11619906885,2115,2115,2115,2115,0
20231011,175500,11619906885,2115,2115,2115,2115,0
20231011,175400,11619906885,2115,2115,2115,2115,0
20231011,175300,11619906885,2115,2115,2115,2115,0
20231011,175200,11619906885,2115,2115,2115,2115,0
20231011,175100,11619906885,2115,2115,2115,2115,38521
20231011,175000,11619906885,2115,2115,2115,2115,0
20231011,174900,11619906885,2115,2115,2115,2115,0
20231011,174800,11619906885,2115,2115,2115,2115,0
20231011,174700,11619906885,2115,2115,2115,2115,0
20231011,174600,11619906885,2115,2115,2115,2115,0
20231011,174500,11619906885,2115,2115,2115,2115,0
20231011,174400,11619906885,2115,2115,2115,2115,0
20231011,174300,11619906885,2115,2115,2115,2115,0
20231011,174200,11619906885,2115,2115,2115,2115,0
20231011,174100,11619906885,2115,2115,2115,2115,0
20231011,174000,11619906885,2115,2115,2115,2115,0
20231011,173900,11619906885,2115,2115,2115,2115,0
20231011,173800,11619906885,2115,2115,2115,2115,0
20231011,173700,11619906885,2115,2115,2115,2115,0
20231011,173600,11619906885,2115,2115,2115,2115,0
20231011,173500,11619906885,2115,2115,2115,2115,0
20231011,173400,11619906885,2115,2115,2115,2115,0
20231011,173300,11619906885,2115,2115,2115,2115,0
20231011,173200,11619906885,2115,2115,2115,2115,0
20231011,173100,11619906885,2115,2115,2115,2115,0
20231011,173000,11619906885,2115,2115,2115,2115,0
20231011,172900,11619906885,2115,2115,2115,2115,0
20231011,172800,11619906885,2115,2115,2115,2115,0
20231011,172700,11619906885,2115,2115,2115,2115,0
20231011,172600,11619906885,2115,2115,2115,2115,0
20231011,172500,11619906885,2115,2115,2115,2115,0
20231011,172400,11619906885,2115,2115,2115,2115,0
20231011,172300,11619906885,2115,2115,2115,2115,0
20231011,172200,11619906885,2115,2115,2115,2115,0
20231011,172100,11619906885,2115,2115,2115,2115,38521
20231011,172000,11619906885,2115,2115,2115,2115,0
20231011,171900,11619906885,2115,2115,2115,2115,0
20231011,171800,11619906885,2115,2115,2115,2115,0
20231011,171700,11619906885,2115,2115,2115,2115,0
20231011,171600,11619906885,2115,2115,2115,2115,0
20231011,171500,11619906885,2115,2115,2115,2115,0
20231011,171400,11619906885,2115,2115,2115,2115,0
20231011,171300,11619906885,2115,2115,2115,2115,0
20231011,171200,11619906885,2115,2115,2115,2115,0
20231011,171100,11619906885,2115,2115,2115,2115,0
20231011,171000,11619906885,2115,2115,2115,2115,0
20231011,170900,11619906885,2115,2115,2115,2115,0
20231011,170800,11619906885,2115,2115,2115,2115,0
20231011,170700,11619906885,2115,2115,2115,2115,0
20231011,170600,11619906885,2115,2115,2115,2115,0
20231011,170500,11619906885,2115,2115,2115,2115,0
20231011,170400,11619906885,2115,2115,2115,2115,0
20231011,170300,11619906885,2115,2115,2115,2115,0
20231011,170200,11619906885,2115,2115,2115,2115,0
20231011,170100,11619906885,2115,2115,2115,2115,0
20231011,170000,11619906885,2115,2115,2115,2115,0
20231011,165900,11619906885,2115,2115,2115,2115,0
20231011,165800,11619906885,2115,2115,2115,2115,0
20231011,165700,11619906885,2115,2115,2115,2115,0
20231011,165600,11619906885,2115,2115,2115,2115,0
20231011,165500,11619906885,2115,2115,2115,2115,0
20231011,165400,11619906885,2115,2115,2115,2115,0
20231011,165300,11619906885,2115,2115,2115,2115,0
20231011,165200,11619906885,2115,2115,2115,2115,0
20231011,165100,11619906885,2115,2115,2115,2115,38521
20231011,165000,11619906885,2115,2115,2115,2115,0
20231011,164900,11619906885,2115,2115,2115,2115,0
20231011,164800,11619906885,2115,2115,2115,2115,0
20231011,164700,11619906885,2115,2115,2115,2115,0
20231011,164600,11619906885,2115,2115,2115,2115,0
20231011,164500,11619906885,2115,2115,2115,2115,0
20231011,164400,11619906885,2115,2115,2115,2115,0
20231011,164300,11619906885,2115,2115,2115,2115,0
20231011,164200,11619906885,2115,2115,2115,2115,0
20231011,164100,11619906885,2115,2115,2115,2115,0
20231011,164000,11619906885,2115,2115,2115,2115,0
20231011,163900,11619906885,2115,2115,2115,2115,0
20231011,163800,11619906885,2115,2115,2115,2115,0
20231011,163700,11619906885,2115,2115,2115,2115,0
20231011,163600,11619906885,2115,2115,2115,2115,0
20231011,163500,11619906885,2115,2115,2115,2115,0
20231011,163400,11619906885,2115,2115,2115,2115,0
20231011,163300,11619906885,2115,2115,2115,2115,0
20231011,163200,11619906885,2115,2115,2115,2115,0
20231011,163100,11619906885,2115,2115,2115,2115,0
20231011,163000,11619906885,2115,2115,2115,2115,0
20231011,162900,11619906885,2115,2115,2115,2115,0
20231011,162800,11619906885,2115,2115,2115,2115,0
20231011,162700,11619906885,2115,2115,2115,2115,0
20231011,162600,11619906885,2115,2115,2115,2115,0
20231011,162500,11619906885,2115,2115,2115,2115,0
20231011,162400,11619906885,2115,2115,2115,2115,0
20231011,162300,11619906885,2115,2115,2115,2115,0
20231011,162200,11619906885,2115,2115,2115,2115,0
20231011,162100,11619906885,2115,2115,2115,2115,38521
20231011,162000,11619906885,2115,2115,2115,2115,0
20231011,161900,11619906885,2115,2115,2115,2115,0
20231011,161800,11619906885,2115,2115,2115,2115,0
20231011,161700,11619906885,2115,2115,2115,2115,0
20231011,161600,11619906885,2115,2115,2115,2115,0
20231011,161500,11619906885,2115,2115,2115,2115,0
20231011,161400,11619906885,2115,2115,2115,2115,0
20231011,161300,11619906885,2115,2115,2115,2115,0
20231011,161200,11619906885,2115,2115,2115,2115,0
20231011,161100,11619906885,2115,2115,2115,2115,0
20231011,161000,11619906885,2115,2115,2115,2115,0
20231011,160900,11619906885,2115,2115,2115,2115,0
20231011,160800,11619906885,2115,2115,2115,2115,0
20231011,160700,11619906885,2115,2115,2115,2115,0
20231011,160600,11619906885,2115,2115,2115,2115,0
20231011,160500,11619906885,2115,2115,2115,2115,0
20231011,160400,11619906885,2115,2115,2115,2115,0
20231011,160300,11619906885,2115,2115,2115,2115,0
20231011,160200,11619906885,2115,2115,2115,2115,0
20231011,160100,11619906885,2115,2115,2115,2115,0
20231011,160000,11619906885,2115,2115,2115,2115,0
20231011,155900,11619906885,2115,2115,2115,2115,0
20231011,155800,11619906885,2115,2115,2115,2115,0
20231011,155700,11619906885,2115,2115,2115,2115,0
20231011,155600,11619906885,2115,2115,2115,2115,0
20231011,155500,11619906885,2115,2115,2115,2115,0
20231011,155400,11619906885,2115,2115,2115,2115,0
20231011,155300,11619906885,2115,2115,2115,2115,0
20231011,155200,11619906885,2115,2115,2115,2115,0
20231011,155100,11619906885,2115,2115,2115,2115,38521
20231011,155000,11619906885,2115,2115,2115,2115,0
20231011,154900,11619906885,2115,2115,2115,2115,0
20231011,154800,11619906885,2115,2115,2115,2115,0
20231011,154700,11619906885,2115,2115,2115,2115,0
20231011,154600,11619906885,2115,2115,2115,2115,0
20231011,154500,11619906885,2115,2115,2115,2115,0
20231011,154400,11619906885,2115,2115,2115,2115,0
20231011,154300,11619906885,2115,2115,2115,2115,0
20231011,154200,11619906885,2115,2115,2115,2115,0
20231011,154100,11619906885,2115,2115,2115,2115,0
20231011,154000,11619906885,2115,2115,2115,2115,0
20231011,153900,11619906885,2115,2115,2115,2115,0
20231011,153800,11619906885,2115,2115,2115,2115,0
20231011,153700,11619906885,2115,2115,2115,2115,0
20231011,153600,11619906885,2115,2115,2115,2115,0
20231011,153500,11619906885,2115,2115,2115,2115,0
20231011,153400,11619906885,2115,2115,2115,2115,0
20231011,153300,11619906885,2115,2115,2115,2115,0
20231011,153200,11619906885,2115,2115,2115,2115,0
20231011,153100,11619906885,2115,2115,2115,2115,0
20231011,153000,11619906885,2115,2115,2115,2115,38521
20231011,152900,11538434970,2115,2115,2115,2115,0
20231011,152800,11538434970,2115,2115,2115,2115,0
20231011,152700,11538434970,2115,2115,2115,2115,0
20231011,152600,11538434970,2115,2115,2115,2115,0
20231011,152500,11538434970,2115,2115,2115,2115,0
20231011,152400,11538434970,2115,2115,2115,2115,0
20231011,152300,11538434970,2115,2115,2115,2115,0
20231011,152200,11538434970,2115,2115,2115,2115,0
20231011,152100,11538434970,2115,2115,2115,2115,0
20231011,152000,11538434970,2115,2115,2115,2115,0
20231011,151900,11538434970,2115,2110,2115,2110,5715
20231011,151800,11526354140,2110,2110,2115,2105,17017
20231011,151700,11490488305,2110,2110,2110,2105,8722
20231011,151600,11472092535,2110,2115,2115,2105,16218
20231011,151500,11437877490,2115,2115,2115,2110,6194
20231011,151400,11424784680,2115,2115,2120,2110,16050
20231011,151300,11390840950,2115,2115,2120,2115,8157
20231011,151200,11373584475,2120,2120,2120,2115,12290
20231011,151100,11347569075,2120,2120,2120,2115,3717
20231011,151000,11339689435,2120,2120,2120,2115,695
20231011,150900,11338217135,2120,2120,2120,2120,1223
20231011,150800,11335624375,2120,2120,2120,2110,5800
20231011,150700,11323336585,2120,2110,2120,2110,11098
20231011,150600,11299867870,2110,2115,2120,2110,5801
20231011,150500,11287611825,2120,2110,2120,2110,165
20231011,150400,11287263300,2110,2105,2115,2100,28976
20231011,150300,11226277145,2105,2115,2115,2105,6764
20231011,150200,11212006470,2115,2120,2120,2110,10618
20231011,150100,11189539390,2125,2125,2125,2120,5882
20231011,150000,11177064835,2120,2120,2125,2120,6900
20231011,145900,11162430535,2120,2120,2120,2120,169
20231011,145800,11162072255,2115,2115,2120,2115,1874
20231011,145700,11158108740,2115,2115,2115,2115,2690
20231011,145600,11152419390,2120,2120,2120,2115,525
20231011,145500,11151308745,2120,2120,2120,2115,2074
20231011,145400,11146915965,2120,2120,2120,2120,3373
20231011,145300,11139765205,2120,2115,2120,2115,1390
20231011,145200,11136825350,2115,2115,2115,2115,636
20231011,145100,11135480210,2115,2115,2115,2115,1989
20231011,145000,11131273475,2120,2120,2120,2120,8614
20231011,144900,11113011795,2120,2125,2130,2120,1852
20231011,144800,11109076120,2130,2135,2135,2125,5747
20231011,144700,11096852025,2135,2125,2135,2125,19583
20231011,144600,11055175430,2125,2115,2125,2115,7100
20231011,144500,11040124400,2120,2120,2120,2115,1039
20231011,144400,11037921860,2120,2115,2120,2115,4828
20231011,144300,11027710635,2115,2110,2115,2110,810
20231011,144200,11025997985,2115,2110,2115,2110,1654
20231011,144100,11022508035,2110,2115,2115,2110,4840
20231011,144000,11012295400,2115,2115,2115,2105,3504
20231011,143900,11004901805,2115,2110,2115,2110,19279
20231011,143800,10964223080,2110,2105,2110,2105,69
20231011,143700,10964077610,2105,2110,2110,2105,5988
20231011,143600,10951472550,2105,2105,2110,2105,1429
20231011,143500,10948464480,2105,2110,2110,2105,7464
20231011,143400,10932735140,2110,2110,2115,2105,6919
20231011,143300,10918139655,2110,2110,2110,2105,8914
20231011,143200,10899331650,2115,2110,2115,2110,6217
20231011,143100,10886209750,2110,2110,2110,2105,10313
20231011,143000,10864499340,2110,2105,2115,2105,7378
20231011,142900,10848929405,2100,2105,2110,2100,4313
20231011,142800,10839852690,2105,2110,2115,2105,5486
20231011,142700,10828292275,2110,2115,2115,2110,10952
20231011,142600,10805181585,2115,2115,2115,2115,1874
20231011,142500,10801218075,2120,2120,2120,2115,1705
20231011,142400,10797611980,2120,2120,2120,2115,1009
20231011,142300,10795477925,2120,2115,2120,2115,5611
20231011,142200,10783610200,2115,2115,2115,2110,3115
20231011,142100,10777022045,2120,2120,2120,2120,68
20231011,142000,10776877885,2120,2115,2120,2105,2838
20231011,141900,10770880640,2115,2105,2115,2105,6832
20231011,141800,10756473600,2100,2100,2105,2100,5883
20231011,141700,10744091085,2105,2110,2110,2100,9630
20231011,141600,10723786420,2115,2110,2115,2110,1707
20231011,141500,10720181360,2115,2115,2120,2110,3767
20231011,141400,10712209255,2115,2115,2120,2110,8652
20231011,141300,10693909260,2115,2115,2115,2110,5201
20231011,141200,10682909150,2115,2115,2115,2115,2590
20231011,141100,10677431300,2115,2115,2115,2110,3509
20231011,141000,10670009770,2110,2110,2110,2110,1063
20231011,140900,10667766840,2115,2110,2115,2110,6982
20231011,140800,10653021970,2110,2100,2110,2100,10610
20231011,140700,10630677435,2100,2105,2105,2100,1945
20231011,140600,10626584415,2105,2110,2110,2105,13227
20231011,140500,10598726890,2110,2115,2115,2110,1326
20231011,140400,10595928525,2110,2100,2110,2100,4848
20231011,140300,10585746315,2100,2100,2100,2095,3241
20231011,140200,10578940235,2095,2100,2100,2095,1294
20231011,140100,10576226580,2100,2125,2125,2100,7522
20231011,140000,10560413265,2125,2105,2125,2100,27044
20231011,135900,10503382305,2100,2105,2105,2095,5522
20231011,135800,10491783175,2105,2105,2105,2095,8139
20231011,135700,10474679090,2105,2095,2105,2095,8400
20231011,135600,10457075550,2095,2095,2095,2090,6409
20231011,135500,10443677885,2095,2110,2110,2080,69321
20231011,135400,10298761280,2100,2105,2110,2100,15357
20231011,135300,10266460535,2100,2115,2115,2100,48852
20231011,135200,10163714060,2115,2120,2120,2115,13447
20231011,135100,10135247690,2120,2120,2120,2115,633
20231011,135000,10133906230,2120,2120,2120,2115,2453
20231011,134900,10128705880,2120,2120,2120,2115,3014
20231011,134800,10122326760,2120,2115,2120,2115,1316
20231011,134700,10119543415,2120,2120,2120,2115,13547
20231011,134600,10090883775,2115,2115,2120,2115,8660
20231011,134500,10072555865,2115,2125,2125,2110,56427
20231011,134400,9953175265,2125,2130,2135,2120,14615
20231011,134300,9922123965,2135,2130,2135,2130,1423
20231011,134200,9919092925,2130,2130,2130,2125,1504
20231011,134100,9915890005,2130,2125,2130,2125,8958
20231011,134000,9896834565,2130,2130,2130,2125,1585
20231011,133900,9893459015,2130,2130,2130,2125,1384
20231011,133800,9890514285,2130,2125,2130,2125,1205
20231011,133700,9887950635,2130,2130,2130,2120,14509
20231011,133600,9857106935,2130,2140,2140,2130,41730
20231011,133500,9768135185,2140,2140,2140,2135,3211
20231011,133400,9761273980,2145,2130,2145,2130,2630
20231011,133300,9755657730,2130,2135,2135,2130,11248
20231011,133200,9731699025,2130,2135,2135,2130,4656
20231011,133100,9721763965,2135,2140,2140,2135,12911
20231011,133000,9694173510,2140,2140,2140,2140,3452
20231011,132900,9686786230,2140,2145,2145,2140,1085
20231011,132800,9684459425,2150,2150,2150,2145,2255
20231011,132700,9679611675,2145,2145,2150,2140,10829
20231011,132600,9656383235,2140,2140,2145,2140,5222
20231011,132500,9645208150,2140,2140,2140,2135,5616
20231011,132400,9633193820,2140,2145,2145,2140,838
20231011,132300,9631400235,2145,2140,2145,2140,3507
20231011,132200,9623895240,2140,2135,2145,2135,1990
20231011,132100,9619637110,2135,2135,2135,2130,14997
20231011,132000,9587634240,2140,2140,2140,2135,1188
20231011,131900,9585093235,2135,2135,2140,2135,5034
20231011,131800,9574343145,2140,2140,2140,2140,5010
20231011,131700,9563621745,2140,2140,2145,2140,425
20231011,131600,9562712190,2140,2140,2140,2135,3829
20231011,131500,9554521885,2140,2145,2145,2135,6647
20231011,131400,9540297625,2145,2140,2145,2140,307
20231011,131300,9539640560,2140,2145,2145,2140,4791
20231011,131200,9529370870,2140,2145,2145,2140,876
20231011,131100,9527496210,2140,2140,2145,2135,2861
20231011,131000,9521374165,2140,2145,2145,2140,8543
20231011,130900,9503091965,2145,2145,2145,2140,7038
20231011,130800,9488019685,2145,2150,2155,2145,19542
20231011,130700,9446069070,2150,2155,2155,2150,1424
20231011,130600,9443003180,2160,2150,2160,2150,732
20231011,130500,9441428590,2150,2155,2160,2150,5935
20231011,130400,9428657430,2155,2155,2160,2150,6968
20231011,130300,9413641865,2155,2160,2160,2155,853
20231011,130200,9411799885,2160,2170,2170,2160,11062
20231011,130100,9387902525,2165,2170,2170,2165,4111
20231011,130000,9379001660,2170,2165,2170,2165,3721
20231011,125900,9370943830,2170,2165,2170,2165,124
20231011,125800,9370675300,2165,2165,2165,2160,2548
20231011,125700,9365159380,2165,2165,2170,2160,4355
20231011,125600,9355730770,2165,2175,2175,2165,11129
20231011,125500,9331611300,2175,2180,2180,2165,17702
20231011,125400,9293171365,2175,2165,2175,2165,7064
20231011,125300,9277821260,2170,2175,2175,2165,17024
20231011,125200,9240907080,2170,2175,2175,2170,3540
20231011,125100,9233208080,2170,2175,2180,2170,22237
20231011,125000,9184916900,2175,2165,2180,2165,38111
20231011,124900,9102168415,2165,2165,2165,2160,6120
20231011,124800,9088941375,2165,2160,2165,2160,792
20231011,124700,9087227210,2160,2160,2160,2155,2226
20231011,124600,9082419550,2160,2160,2160,2155,3730
20231011,124500,9074363300,2160,2155,2160,2150,6191
20231011,124400,9061020975,2155,2155,2155,2150,364
20231011,124300,9060237055,2155,2150,2155,2150,165
20231011,124200,9059881985,2150,2150,2155,2150,6784
20231011,124100,9045296255,2155,2155,2160,2150,13979
20231011,124000,9015196485,2160,2160,2160,2160,1935
20231011,123900,9011016885,2160,2160,2160,2160,3045
20231011,123800,9004439685,2160,2155,2160,2155,3465
20231011,123700,8996955830,2155,2160,2160,2155,5134
20231011,123600,8985889370,2160,2160,2160,2155,523
20231011,123500,8984760205,2160,2165,2165,2155,7700
20231011,123400,8968124820,2165,2160,2170,2160,11873
20231011,123300,8942420235,2160,2155,2160,2155,14022
20231011,123200,8912136335,2155,2155,2155,2150,17857
20231011,123100,8873719095,2150,2150,2155,2150,1473
20231011,123000,8870552140,2150,2150,2155,2150,7324
20231011,122900,8854803215,2150,2155,2155,2150,5328
20231011,122800,8843347005,2155,2150,2155,2150,1486
20231011,122700,8840145520,2150,2150,2155,2150,619
20231011,122600,8838814665,2155,2155,2155,2150,517
20231011,122500,8837703090,2150,2150,2155,2150,442
20231011,122400,8836752740,2145,2150,2155,2145,2110
20231011,122300,8832216730,2150,2150,2150,2145,1600
20231011,122200,8828777230,2150,2150,2150,2145,118
20231011,122100,8828524030,2150,2145,2150,2145,9344
20231011,122000,8808481145,2145,2145,2150,2140,2679
20231011,121900,8802741245,2140,2140,2150,2140,323
20231011,121800,8802049360,2140,2145,2145,2140,2992
20231011,121700,8795646110,2145,2140,2145,2140,13194
20231011,121600,8767405705,2135,2140,2140,2135,2028
20231011,121500,8763075820,2140,2140,2140,2135,1623
20231011,121400,8759609945,2145,2145,2150,2140,12373
20231011,121300,8733093155,2145,2140,2145,2140,273
20231011,121200,8732508070,2145,2150,2150,2140,4754
20231011,121100,8722317840,2150,2145,2155,2145,830
20231011,121000,8720535830,2150,2145,2150,2140,648
20231011,120900,8719145990,2140,2140,2155,2140,3254
20231011,120800,8712182310,2140,2150,2150,2140,2660
20231011,120700,8706483365,2145,2150,2150,2145,4172
20231011,120600,8697514200,2155,2140,2155,2140,3106
20231011,120500,8690841735,2140,2145,2145,2140,3074
20231011,120400,8684256005,2145,2145,2145,2140,2397
20231011,120300,8679114940,2145,2145,2145,2140,2951
20231011,120200,8672785545,2145,2145,2145,2130,1508
20231011,120100,8669570510,2125,2145,2150,2125,18879
20231011,120000,8629222185,2140,2155,2155,2140,15008
20231011,115900,8597031020,2150,2160,2160,2150,15346
20231011,115800,8564021225,2150,2160,2160,2150,11697
20231011,115700,8538811415,2160,2165,2165,2160,10896
20231011,115600,8515269465,2160,2165,2170,2160,8976
20231011,115500,8495839750,2165,2170,2170,2160,10729
20231011,115400,8472589880,2170,2150,2175,2150,37102
20231011,115300,8392286355,2150,2155,2155,2150,22007
20231011,115200,8344881810,2155,2155,2155,2150,9766
20231011,115100,8323837430,2150,2155,2160,2150,7647
20231011,115000,8307361720,2155,2160,2170,2150,39237
20231011,114900,8222529635,2160,2140,2165,2140,55346
20231011,114800,8103402190,2135,2130,2140,2125,15722
20231011,114700,8069766490,2135,2130,2140,2125,14573
20231011,114600,8038690415,2130,2125,2130,2125,3411
20231011,114500,8031442035,2125,2130,2130,2125,2585
20231011,114400,8025942210,2130,2130,2135,2125,19366
20231011,114300,7984633035,2135,2125,2135,2120,35655
20231011,114200,7908752125,2120,2125,2125,2120,8845
20231011,114100,7889994905,2125,2115,2125,2115,43764
20231011,114000,7797301810,2115,2120,2120,2115,4246
20231011,113900,7788319425,2115,2110,2120,2110,10625
20231011,113800,7765850045,2110,2115,2115,2110,7718
20231011,113700,7749536975,2115,2105,2115,2105,8487
20231011,113600,7731639630,2105,2115,2115,2095,12709
20231011,113500,7704876935,2115,2115,2115,2110,2878
20231011,113400,7698790140,2115,2115,2115,2110,1789
20231011,113300,7695008460,2115,2110,2115,2105,15190
20231011,113200,7662958565,2110,2095,2110,2095,28675
20231011,113100,7602686830,2095,2095,2100,2095,1651
20231011,113000,7599227980,2095,2095,2100,2095,1013
20231011,112900,7597105735,2100,2095,2100,2090,8403
20231011,112800,7579506430,2100,2095,2100,2095,12984
20231011,112700,7552303460,2100,2100,2100,2100,1104
20231011,112600,7549985060,2100,2095,2100,2095,1291
20231011,112500,7547280145,2100,2100,2100,2095,611
20231011,112400,7545999550,2100,2095,2100,2095,302
20231011,112300,7545365510,2095,2095,2100,2095,5135
20231011,112200,7534607420,2100,2095,2100,2095,1481
20231011,112100,7531500600,2100,2095,2100,2090,5544
20231011,112000,7519886160,2095,2100,2100,2095,1292
20231011,111900,7517179240,2100,2105,2105,2100,1243
20231011,111800,7514567805,2105,2100,2105,2100,11098
20231011,111700,7491239575,2100,2100,2100,2095,4197
20231011,111600,7482426710,2100,2100,2100,2095,2729
20231011,111500,7476695815,2095,2095,2095,2085,7207
20231011,111400,7461636535,2100,2090,2100,2085,41290
20231011,111300,7375056025,2090,2090,2095,2080,12804
20231011,111200,7348379400,2090,2095,2095,2090,4881
20231011,111100,7338176795,2090,2100,2100,2090,1636
20231011,111000,7334745060,2095,2095,2095,2090,5849
20231011,110900,7322505110,2100,2100,2100,2090,197
20231011,110800,7322092255,2100,2090,2100,2090,4187
20231011,110700,7313316515,2100,2085,2100,2080,22263
20231011,110600,7266851300,2080,2095,2095,2080,7386
20231011,110500,7251437315,2095,2095,2095,2090,5834
20231011,110400,7239218125,2095,2095,2100,2095,4429
20231011,110300,7229939365,2095,2090,2100,2080,16855
20231011,110200,7194732475,2095,2085,2100,2080,21380
20231011,110100,7150016535,2085,2095,2095,2085,27673
20231011,110000,7092259680,2095,2095,2100,2070,26118
20231011,105900,7037907790,2095,2110,2110,2080,41765
20231011,105800,6950377015,2105,2065,2135,2065,381220
20231011,105700,6152487325,2065,2070,2070,2060,25534
20231011,105600,6099740050,2065,2065,2075,2060,27520
20231011,105500,6042923005,2065,2080,2085,2060,82027
20231011,105400,5873211675,2085,2085,2085,2075,20121
20231011,105300,5831345055,2085,2090,2090,2080,7939
20231011,105200,5814804595,2090,2090,2090,2085,32054
20231011,105100,5747949385,2090,2090,2090,2085,11307
20231011,105000,5724342365,2090,2090,2090,2085,6759
20231011,104900,5710230580,2090,2090,2090,2085,13569
20231011,104800,5681904220,2090,2095,2095,2085,22068
20231011,104700,5635853825,2095,2090,2095,2090,11662
20231011,104600,5611439455,2090,2095,2095,2085,18366
20231011,104500,5573022135,2090,2095,2100,2090,25620
20231011,104400,5519356935,2095,2090,2095,2090,22620
20231011,104300,5471978895,2095,2090,2100,2085,35122
20231011,104200,5398482435,2090,2080,2090,2070,55219
20231011,104100,5283641655,2070,2080,2080,2065,68176
20231011,104000,5142287965,2080,2085,2090,2075,23803
20231011,103900,5092746150,2085,2090,2095,2080,27092
20231011,103800,5036232185,2095,2100,2105,2085,95906
20231011,103700,4835348510,2100,2105,2105,2095,35827
20231011,103600,4760113100,2105,2105,2105,2100,20848
20231011,103500,4716295055,2105,2105,2110,2100,11357
20231011,103400,4692385790,2105,2105,2110,2100,61972
20231011,103300,4562002185,2105,2110,2115,2105,26554
20231011,103200,4505983780,2110,2115,2115,2110,3052
20231011,103100,4499543420,2115,2110,2115,2110,10836
20231011,103000,4476628715,2115,2110,2115,2110,4591
20231011,102900,4466925925,2115,2115,2115,2110,2791
20231011,102800,4461024460,2115,2115,2115,2110,3611
20231011,102700,4453400515,2110,2115,2115,2110,5217
20231011,102600,4442373535,2115,2115,2120,2110,33369
20231011,102500,4371916360,2115,2120,2120,2115,5769
20231011,102400,4359701130,2120,2120,2120,2115,6464
20231011,102300,4346008355,2115,2115,2120,2110,47003
20231011,102200,4246716075,2115,2115,2120,2115,5596
20231011,102100,4234867830,2115,2115,2115,2110,6729
20231011,102000,4220637695,2110,2110,2115,2110,4932
20231011,101900,4210222045,2110,2115,2120,2110,24338
20231011,101800,4158756180,2115,2120,2120,2115,4933
20231011,101700,4148321785,2120,2115,2120,2110,72632
20231011,101600,3994824845,2115,2120,2125,2110,88813
20231011,101500,3806996475,2120,2125,2125,2120,50430
20231011,101400,3700020015,2125,2125,2130,2120,15732
20231011,101300,3666587875,2125,2120,2130,2120,21376
20231011,101200,3621176225,2125,2130,2130,2120,44753
20231011,101100,3526066265,2130,2135,2135,2130,29501
20231011,101000,3463227060,2130,2135,2135,2130,5106
20231011,100900,3452339625,2135,2135,2140,2135,8442
20231011,100800,3434315735,2135,2135,2140,2135,11606
20231011,100700,3409525015,2140,2140,2140,2135,7320
20231011,100600,3393890850,2140,2140,2140,2140,1357
20231011,100500,3390986870,2135,2135,2140,2135,3640
20231011,100400,3383211160,2140,2135,2140,2135,7310
20231011,100300,3367604190,2135,2140,2140,2130,13686
20231011,100200,3338439625,2135,2135,2140,2130,8975
20231011,100100,3319274985,2135,2135,2135,2130,2501
20231011,100000,3313940780,2135,2135,2135,2130,9621
20231011,095900,3293418315,2135,2135,2135,2130,5073
20231011,095800,3282606380,2130,2135,2135,2130,16163
20231011,095700,3248113975,2135,2140,2140,2130,20586
20231011,095600,3204162920,2140,2145,2145,2135,3312
20231011,095500,3197075070,2140,2135,2145,2135,14250
20231011,095400,3166636435,2135,2145,2145,2135,41820
20231011,095300,3077237920,2145,2145,2145,2145,5973
20231011,095200,3064425835,2145,2145,2150,2145,3767
20231011,095100,3056343845,2145,2145,2150,2140,22898
20231011,095000,3007247770,2145,2150,2155,2145,17511
20231011,094900,2969675275,2150,2150,2155,2150,8272
20231011,094800,2951890205,2150,2150,2155,2150,10865
20231011,094700,2928529515,2150,2150,2150,2145,24643
20231011,094600,2875601975,2150,2150,2150,2150,11640
20231011,094500,2850575975,2150,2150,2155,2145,28780
20231011,094400,2788696625,2155,2150,2155,2145,17663
20231011,094300,2750714290,2150,2150,2150,2145,19404
20231011,094200,2709014730,2150,2155,2155,2145,29501
20231011,094100,2645561910,2150,2155,2155,2150,20564
20231011,094000,2601273025,2155,2150,2160,2150,26442
20231011,093900,2544333135,2155,2155,2160,2145,41809
20231011,093800,2454372505,2160,2155,2160,2155,9493
20231011,093700,2433902005,2160,2150,2160,2150,23536
20231011,093600,2383118680,2150,2155,2160,2145,77307
20231011,093500,2216764660,2160,2160,2160,2155,17002
20231011,093400,2180059055,2160,2155,2160,2150,36899
20231011,093300,2100488255,2150,2150,2155,2145,12944
20231011,093200,2072675495,2150,2150,2150,2145,15547
20231011,093100,2039283920,2150,2145,2150,2145,12873
20231011,093000,2011634145,2145,2160,2160,2140,35958
20231011,092900,1934476780,2160,2155,2165,2150,71019
20231011,092800,1781496200,2165,2170,2170,2150,67860
20231011,092700,1634957135,2160,2175,2180,2160,32471
20231011,092600,1564503900,2175,2170,2180,2155,82887
20231011,092500,1385137455,2170,2165,2170,2160,21659
20231011,092400,1338222510,2165,2170,2170,2160,36569
20231011,092300,1258975530,2160,2160,2170,2155,36354
20231011,092200,1180366135,2160,2160,2160,2150,39766
20231011,092100,1094774195,2155,2160,2160,2150,11276
20231011,092000,1070458250,2155,2165,2165,2155,16194
20231011,091900,1035529200,2160,2155,2165,2155,23111
20231011,091800,985697165,2155,2165,2165,2150,29687
20231011,091700,921634975,2165,2170,2170,2160,9405
20231011,091600,901266040,2175,2175,2180,2170,17527
20231011,091500,863190340,2175,2180,2180,2170,19056
20231011,091400,821710980,2180,2170,2180,2170,60037
20231011,091300,691096635,2170,2170,2180,2165,60967
20231011,091200,558784650,2170,2170,2175,2165,21399
20231011,091100,512336840,2170,2175,2175,2165,22048
20231011,091000,464453590,2170,2155,2175,2155,42417
20231011,090900,372430005,2155,2155,2160,2155,11315
20231011,090800,348045755,2155,2160,2165,2155,18879
20231011,090700,307309165,2160,2160,2160,2155,8363
20231011,090600,289258355,2160,2155,2160,2155,11796
20231011,090500,263782450,2155,2160,2160,2150,9622
20231011,090400,243048930,2155,2155,2160,2155,15639
20231011,090300,209329315,2160,2160,2165,2155,11838
20231011,090200,183747835,2160,2160,2170,2155,13982
20231011,090100,153532285,2165,2180,2180,2165,39947
20231011,090000,66933290,2175,2165,2175,2165,30678