stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,185100,18874164350,2255,2255,2255,2255,39160
20231012,185000,18874164350,2255,2255,2255,2255,0
20231012,184900,18874164350,2255,2255,2255,2255,0
20231012,184800,18874164350,2255,2255,2255,2255,0
20231012,184700,18874164350,2255,2255,2255,2255,0
20231012,184600,18874164350,2255,2255,2255,2255,0
20231012,184500,18874164350,2255,2255,2255,2255,0
20231012,184400,18874164350,2255,2255,2255,2255,0
20231012,184300,18874164350,2255,2255,2255,2255,0
20231012,184200,18874164350,2255,2255,2255,2255,0
20231012,184100,18874164350,2255,2255,2255,2255,0
20231012,184000,18874164350,2255,2255,2255,2255,0
20231012,183900,18874164350,2255,2255,2255,2255,0
20231012,183800,18874164350,2255,2255,2255,2255,0
20231012,183700,18874164350,2255,2255,2255,2255,0
20231012,183600,18874164350,2255,2255,2255,2255,0
20231012,183500,18874164350,2255,2255,2255,2255,0
20231012,183400,18874164350,2255,2255,2255,2255,0
20231012,183300,18874164350,2255,2255,2255,2255,0
20231012,183200,18874164350,2255,2255,2255,2255,0
20231012,183100,18874164350,2255,2255,2255,2255,0
20231012,183000,18874164350,2255,2255,2255,2255,0
20231012,182900,18874164350,2255,2255,2255,2255,0
20231012,182800,18874164350,2255,2255,2255,2255,0
20231012,182700,18874164350,2255,2255,2255,2255,0
20231012,182600,18874164350,2255,2255,2255,2255,0
20231012,182500,18874164350,2255,2255,2255,2255,0
20231012,182400,18874164350,2255,2255,2255,2255,0
20231012,182300,18874164350,2255,2255,2255,2255,0
20231012,182200,18874164350,2255,2255,2255,2255,0
20231012,182100,18874164350,2255,2255,2255,2255,39160
20231012,182000,18874164350,2255,2255,2255,2255,0
20231012,181900,18874164350,2255,2255,2255,2255,0
20231012,181800,18874164350,2255,2255,2255,2255,0
20231012,181700,18874164350,2255,2255,2255,2255,0
20231012,181600,18874164350,2255,2255,2255,2255,0
20231012,181500,18874164350,2255,2255,2255,2255,0
20231012,181400,18874164350,2255,2255,2255,2255,0
20231012,181300,18874164350,2255,2255,2255,2255,0
20231012,181200,18874164350,2255,2255,2255,2255,0
20231012,181100,18874164350,2255,2255,2255,2255,0
20231012,181000,18874164350,2255,2255,2255,2255,0
20231012,180900,18874164350,2255,2255,2255,2255,0
20231012,180800,18874164350,2255,2255,2255,2255,0
20231012,180700,18874164350,2255,2255,2255,2255,0
20231012,180600,18874164350,2255,2255,2255,2255,0
20231012,180500,18874164350,2255,2255,2255,2255,0
20231012,180400,18874164350,2255,2255,2255,2255,0
20231012,180300,18874164350,2255,2255,2255,2255,0
20231012,180200,18874164350,2255,2255,2255,2255,0
20231012,180100,18874164350,2255,2255,2255,2255,0
20231012,180000,18874164350,2255,2255,2255,2255,0
20231012,175900,18874164350,2255,2255,2255,2255,0
20231012,175800,18874164350,2255,2255,2255,2255,0
20231012,175700,18874164350,2255,2255,2255,2255,0
20231012,175600,18874164350,2255,2255,2255,2255,0
20231012,175500,18874164350,2255,2255,2255,2255,0
20231012,175400,18874164350,2255,2255,2255,2255,0
20231012,175300,18874164350,2255,2255,2255,2255,0
20231012,175200,18874164350,2255,2255,2255,2255,0
20231012,175100,18874164350,2255,2255,2255,2255,39160
20231012,175000,18874164350,2255,2255,2255,2255,0
20231012,174900,18874164350,2255,2255,2255,2255,0
20231012,174800,18874164350,2255,2255,2255,2255,0
20231012,174700,18874164350,2255,2255,2255,2255,0
20231012,174600,18874164350,2255,2255,2255,2255,0
20231012,174500,18874164350,2255,2255,2255,2255,0
20231012,174400,18874164350,2255,2255,2255,2255,0
20231012,174300,18874164350,2255,2255,2255,2255,0
20231012,174200,18874164350,2255,2255,2255,2255,0
20231012,174100,18874164350,2255,2255,2255,2255,0
20231012,174000,18874164350,2255,2255,2255,2255,0
20231012,173900,18874164350,2255,2255,2255,2255,0
20231012,173800,18874164350,2255,2255,2255,2255,0
20231012,173700,18874164350,2255,2255,2255,2255,0
20231012,173600,18874164350,2255,2255,2255,2255,0
20231012,173500,18874164350,2255,2255,2255,2255,0
20231012,173400,18874164350,2255,2255,2255,2255,0
20231012,173300,18874164350,2255,2255,2255,2255,0
20231012,173200,18874164350,2255,2255,2255,2255,0
20231012,173100,18874164350,2255,2255,2255,2255,0
20231012,173000,18874164350,2255,2255,2255,2255,0
20231012,172900,18874164350,2255,2255,2255,2255,0
20231012,172800,18874164350,2255,2255,2255,2255,0
20231012,172700,18874164350,2255,2255,2255,2255,0
20231012,172600,18874164350,2255,2255,2255,2255,0
20231012,172500,18874164350,2255,2255,2255,2255,0
20231012,172400,18874164350,2255,2255,2255,2255,0
20231012,172300,18874164350,2255,2255,2255,2255,0
20231012,172200,18874164350,2255,2255,2255,2255,0
20231012,172100,18874164350,2255,2255,2255,2255,39160
20231012,172000,18874164350,2255,2255,2255,2255,0
20231012,171900,18874164350,2255,2255,2255,2255,0
20231012,171800,18874164350,2255,2255,2255,2255,0
20231012,171700,18874164350,2255,2255,2255,2255,0
20231012,171600,18874164350,2255,2255,2255,2255,0
20231012,171500,18874164350,2255,2255,2255,2255,0
20231012,171400,18874164350,2255,2255,2255,2255,0
20231012,171300,18874164350,2255,2255,2255,2255,0
20231012,171200,18874164350,2255,2255,2255,2255,0
20231012,171100,18874164350,2255,2255,2255,2255,0
20231012,171000,18874164350,2255,2255,2255,2255,0
20231012,170900,18874164350,2255,2255,2255,2255,0
20231012,170800,18874164350,2255,2255,2255,2255,0
20231012,170700,18874164350,2255,2255,2255,2255,0
20231012,170600,18874164350,2255,2255,2255,2255,0
20231012,170500,18874164350,2255,2255,2255,2255,0
20231012,170400,18874164350,2255,2255,2255,2255,0
20231012,170300,18874164350,2255,2255,2255,2255,0
20231012,170200,18874164350,2255,2255,2255,2255,0
20231012,170100,18874164350,2255,2255,2255,2255,0
20231012,170000,18874164350,2255,2255,2255,2255,0
20231012,165900,18874164350,2255,2255,2255,2255,0
20231012,165800,18874164350,2255,2255,2255,2255,0
20231012,165700,18874164350,2255,2255,2255,2255,0
20231012,165600,18874164350,2255,2255,2255,2255,0
20231012,165500,18874164350,2255,2255,2255,2255,0
20231012,165400,18874164350,2255,2255,2255,2255,0
20231012,165300,18874164350,2255,2255,2255,2255,0
20231012,165200,18874164350,2255,2255,2255,2255,0
20231012,165100,18874164350,2255,2255,2255,2255,39160
20231012,165000,18874164350,2255,2255,2255,2255,0
20231012,164900,18874164350,2255,2255,2255,2255,0
20231012,164800,18874164350,2255,2255,2255,2255,0
20231012,164700,18874164350,2255,2255,2255,2255,0
20231012,164600,18874164350,2255,2255,2255,2255,0
20231012,164500,18874164350,2255,2255,2255,2255,0
20231012,164400,18874164350,2255,2255,2255,2255,0
20231012,164300,18874164350,2255,2255,2255,2255,0
20231012,164200,18874164350,2255,2255,2255,2255,0
20231012,164100,18874164350,2255,2255,2255,2255,0
20231012,164000,18874164350,2255,2255,2255,2255,0
20231012,163900,18874164350,2255,2255,2255,2255,0
20231012,163800,18874164350,2255,2255,2255,2255,0
20231012,163700,18874164350,2255,2255,2255,2255,0
20231012,163600,18874164350,2255,2255,2255,2255,0
20231012,163500,18874164350,2255,2255,2255,2255,0
20231012,163400,18874164350,2255,2255,2255,2255,0
20231012,163300,18874164350,2255,2255,2255,2255,0
20231012,163200,18874164350,2255,2255,2255,2255,0
20231012,163100,18874164350,2255,2255,2255,2255,0
20231012,163000,18874164350,2255,2255,2255,2255,0
20231012,162900,18874164350,2255,2255,2255,2255,0
20231012,162800,18874164350,2255,2255,2255,2255,0
20231012,162700,18874164350,2255,2255,2255,2255,0
20231012,162600,18874164350,2255,2255,2255,2255,0
20231012,162500,18874164350,2255,2255,2255,2255,0
20231012,162400,18874164350,2255,2255,2255,2255,0
20231012,162300,18874164350,2255,2255,2255,2255,0
20231012,162200,18874164350,2255,2255,2255,2255,0
20231012,162100,18874164350,2255,2255,2255,2255,39160
20231012,162000,18874164350,2255,2255,2255,2255,0
20231012,161900,18874164350,2255,2255,2255,2255,0
20231012,161800,18874164350,2255,2255,2255,2255,0
20231012,161700,18874164350,2255,2255,2255,2255,0
20231012,161600,18874164350,2255,2255,2255,2255,0
20231012,161500,18874164350,2255,2255,2255,2255,0
20231012,161400,18874164350,2255,2255,2255,2255,0
20231012,161300,18874164350,2255,2255,2255,2255,0
20231012,161200,18874164350,2255,2255,2255,2255,0
20231012,161100,18874164350,2255,2255,2255,2255,0
20231012,161000,18874164350,2255,2255,2255,2255,0
20231012,160900,18874164350,2255,2255,2255,2255,0
20231012,160800,18874164350,2255,2255,2255,2255,0
20231012,160700,18874164350,2255,2255,2255,2255,0
20231012,160600,18874164350,2255,2255,2255,2255,0
20231012,160500,18874164350,2255,2255,2255,2255,0
20231012,160400,18874164350,2255,2255,2255,2255,0
20231012,160300,18874164350,2255,2255,2255,2255,0
20231012,160200,18874164350,2255,2255,2255,2255,0
20231012,160100,18874164350,2255,2255,2255,2255,0
20231012,160000,18874164350,2255,2255,2255,2255,0
20231012,155900,18874164350,2255,2255,2255,2255,0
20231012,155800,18874164350,2255,2255,2255,2255,0
20231012,155700,18874164350,2255,2255,2255,2255,0
20231012,155600,18874164350,2255,2255,2255,2255,0
20231012,155500,18874164350,2255,2255,2255,2255,0
20231012,155400,18874164350,2255,2255,2255,2255,0
20231012,155300,18874164350,2255,2255,2255,2255,0
20231012,155200,18874164350,2255,2255,2255,2255,0
20231012,155100,18874164350,2255,2255,2255,2255,39160
20231012,155000,18874164350,2255,2255,2255,2255,0
20231012,154900,18874164350,2255,2255,2255,2255,0
20231012,154800,18874164350,2255,2255,2255,2255,0
20231012,154700,18874164350,2255,2255,2255,2255,0
20231012,154600,18874164350,2255,2255,2255,2255,0
20231012,154500,18874164350,2255,2255,2255,2255,0
20231012,154400,18874164350,2255,2255,2255,2255,0
20231012,154300,18874164350,2255,2255,2255,2255,0
20231012,154200,18874164350,2255,2255,2255,2255,0
20231012,154100,18874164350,2255,2255,2255,2255,0
20231012,154000,18874164350,2255,2255,2255,2255,0
20231012,153900,18874164350,2255,2255,2255,2255,0
20231012,153800,18874164350,2255,2255,2255,2255,0
20231012,153700,18874164350,2255,2255,2255,2255,0
20231012,153600,18874164350,2255,2255,2255,2255,0
20231012,153500,18874164350,2255,2255,2255,2255,0
20231012,153400,18874164350,2255,2255,2255,2255,0
20231012,153300,18874164350,2255,2255,2255,2255,0
20231012,153200,18874164350,2255,2255,2255,2255,0
20231012,153100,18874164350,2255,2255,2255,2255,0
20231012,153000,18874164350,2255,2255,2255,2255,39160
20231012,152900,18785858550,2260,2260,2260,2260,0
20231012,152800,18785858550,2260,2260,2260,2260,0
20231012,152700,18785858550,2260,2260,2260,2260,0
20231012,152600,18785858550,2260,2260,2260,2260,0
20231012,152500,18785858550,2260,2260,2260,2260,0
20231012,152400,18785858550,2260,2260,2260,2260,0
20231012,152300,18785858550,2260,2260,2260,2260,0
20231012,152200,18785858550,2260,2260,2260,2260,0
20231012,152100,18785858550,2260,2260,2260,2260,0
20231012,152000,18785858550,2260,2260,2260,2260,0
20231012,151900,18785858550,2260,2250,2260,2245,17751
20231012,151800,18745935810,2250,2255,2255,2245,27597
20231012,151700,18683834470,2255,2250,2255,2245,7579
20231012,151600,18666791875,2250,2250,2250,2245,5042
20231012,151500,18655448120,2250,2260,2260,2245,24672
20231012,151400,18599865030,2260,2255,2260,2255,12838
20231012,151300,18570900080,2255,2250,2255,2250,16863
20231012,151200,18532909545,2250,2250,2255,2250,4754
20231012,151100,18522210765,2255,2250,2255,2250,5689
20231012,151000,18509407565,2245,2250,2250,2245,18494
20231012,150900,18467806570,2250,2250,2250,2245,7403
20231012,150800,18451154910,2250,2245,2250,2245,6258
20231012,150700,18437074910,2250,2245,2250,2245,3291
20231012,150600,18429681905,2240,2245,2250,2240,7910
20231012,150500,18411912095,2240,2240,2245,2235,10237
20231012,150400,18388969125,2240,2235,2245,2230,28532
20231012,150300,18325176430,2245,2245,2250,2235,22799
20231012,150200,18274171155,2245,2245,2250,2235,22129
20231012,150100,18224493115,2245,2240,2250,2235,6993
20231012,150000,18208821900,2240,2240,2240,2235,5335
20231012,145900,18196872555,2240,2245,2245,2240,14316
20231012,145800,18164797900,2245,2245,2245,2240,6969
20231012,145700,18149161310,2240,2250,2250,2240,11183
20231012,145600,18124047020,2245,2250,2250,2245,6528
20231012,145500,18109371040,2250,2245,2255,2245,11003
20231012,145400,18084619285,2245,2245,2250,2245,4755
20231012,145300,18073944260,2245,2235,2245,2235,8825
20231012,145200,18054170335,2230,2235,2235,2230,4724
20231012,145100,18043623165,2235,2240,2240,2230,4946
20231012,145000,18032571360,2235,2235,2240,2235,1858
20231012,144900,18028413580,2235,2230,2235,2230,3526
20231012,144800,18020537505,2230,2235,2235,2225,10774
20231012,144700,17996501265,2230,2230,2235,2220,7970
20231012,144600,17978768460,2230,2235,2235,2220,5103
20231012,144500,17967405240,2235,2235,2235,2235,706
20231012,144400,17965827330,2235,2235,2240,2235,4787
20231012,144300,17955122135,2235,2235,2235,2230,1965
20231012,144200,17950733815,2235,2235,2240,2220,31757
20231012,144100,17880050190,2240,2235,2240,2230,3111
20231012,144000,17873097145,2230,2235,2240,2230,7264
20231012,143900,17856871200,2235,2240,2240,2235,3315
20231012,143800,17849461395,2235,2245,2250,2230,22374
20231012,143700,17799342420,2245,2245,2245,2245,3028
20231012,143600,17792544560,2245,2240,2245,2240,6398
20231012,143500,17778198165,2245,2240,2245,2240,1483
20231012,143400,17774874665,2240,2245,2250,2240,9979
20231012,143300,17752489540,2245,2240,2245,2240,3508
20231012,143200,17744621835,2240,2225,2245,2225,16660
20231012,143100,17707471045,2225,2235,2235,2220,26475
20231012,143000,17648466075,2235,2240,2240,2235,5058
20231012,142900,17637151055,2240,2245,2245,2240,4104
20231012,142800,17627955830,2245,2235,2245,2235,18612
20231012,142700,17586227060,2235,2240,2240,2235,6811
20231012,142600,17571002310,2235,2240,2245,2235,1668
20231012,142500,17567266115,2235,2245,2245,2235,11220
20231012,142400,17542148210,2245,2250,2250,2240,7991
20231012,142300,17524200550,2250,2250,2255,2245,6481
20231012,142200,17509617515,2250,2250,2255,2245,4639
20231012,142100,17499190265,2245,2255,2255,2245,7172
20231012,142000,17483039665,2255,2245,2255,2245,6044
20231012,141900,17469460170,2245,2255,2255,2245,4190
20231012,141800,17460040400,2245,2245,2250,2240,5899
20231012,141700,17446789960,2240,2250,2250,2240,8711
20231012,141600,17427229750,2250,2250,2255,2245,8760
20231012,141500,17407518260,2245,2245,2250,2240,16108
20231012,141400,17371340945,2250,2245,2255,2245,13938
20231012,141300,17339981020,2245,2240,2245,2240,2067
20231012,141200,17335343000,2240,2235,2245,2235,10056
20231012,141100,17312835860,2230,2235,2235,2230,2246
20231012,141000,17307821310,2235,2235,2235,2225,5606
20231012,140900,17295317850,2230,2230,2235,2225,12585
20231012,140800,17267263890,2225,2230,2230,2225,7128
20231012,140700,17251385340,2225,2230,2230,2220,11106
20231012,140600,17226662620,2230,2235,2235,2215,16729
20231012,140500,17189489670,2230,2235,2240,2230,4333
20231012,140400,17179809715,2235,2235,2240,2230,10977
20231012,140300,17155293980,2230,2230,2235,2230,23952
20231012,140200,17101864980,2230,2235,2240,2225,37220
20231012,140100,17018767910,2235,2240,2240,2210,90253
20231012,140000,16817926895,2245,2245,2250,2235,19989
20231012,135900,16773164105,2245,2250,2250,2240,12101
20231012,135800,16745996020,2250,2250,2250,2245,3151
20231012,135700,16738915820,2250,2255,2255,2250,3924
20231012,135600,16730084545,2255,2245,2255,2245,10802
20231012,135500,16705780440,2245,2250,2250,2245,5866
20231012,135400,16692603125,2250,2245,2255,2240,10656
20231012,135300,16668713665,2245,2250,2255,2245,27926
20231012,135200,16605980770,2250,2260,2260,2250,9452
20231012,135100,16584679880,2260,2255,2260,2250,3671
20231012,135000,16576392115,2255,2250,2260,2245,8939
20231012,134900,16556298905,2250,2250,2255,2245,20382
20231012,134800,16510405445,2250,2260,2260,2245,16855
20231012,134700,16472460580,2260,2255,2260,2250,19622
20231012,134600,16428237530,2255,2250,2260,2250,19362
20231012,134500,16384544000,2245,2255,2255,2245,16403
20231012,134400,16347628265,2255,2255,2255,2245,44756
20231012,134300,16247027955,2255,2265,2265,2245,83904
20231012,134200,16057859955,2265,2275,2275,2265,31985
20231012,134100,15985192230,2275,2275,2275,2270,17611
20231012,134000,15945153085,2275,2260,2275,2260,73105
20231012,133900,15779555865,2270,2285,2295,2265,111434
20231012,133800,15525565570,2290,2295,2295,2285,20464
20231012,133700,15478713605,2290,2290,2295,2285,21356
20231012,133600,15429781880,2290,2305,2310,2290,57594
20231012,133500,15297645090,2300,2310,2320,2300,24636
20231012,133400,15240726375,2300,2295,2310,2295,23799
20231012,133300,15185953380,2295,2305,2315,2295,37713
20231012,133200,15099129195,2310,2305,2310,2300,16593
20231012,133100,15060915560,2305,2315,2320,2305,33533
20231012,133000,14983540140,2320,2315,2320,2310,14250
20231012,132900,14950592260,2315,2320,2325,2315,34896
20231012,132800,14869639680,2320,2335,2335,2320,36212
20231012,132700,14785500765,2335,2345,2345,2330,4933
20231012,132600,14773977560,2330,2330,2345,2325,27689
20231012,132500,14709352565,2330,2325,2335,2325,17894
20231012,132400,14667674195,2325,2355,2360,2320,74249
20231012,132300,14493216870,2355,2330,2355,2325,86679
20231012,132200,14289998615,2335,2325,2350,2325,94580
20231012,132100,14068883905,2330,2320,2330,2320,26889
20231012,132000,14006366040,2320,2320,2320,2310,26820
20231012,131900,13944230855,2315,2310,2320,2305,68700
20231012,131800,13785174755,2305,2300,2310,2300,30047
20231012,131700,13715930170,2300,2300,2305,2295,36552
20231012,131600,13631876305,2300,2305,2310,2295,41406
20231012,131500,13536542375,2305,2300,2305,2290,25811
20231012,131400,13477233815,2290,2295,2305,2290,80503
20231012,131300,13292358270,2295,2320,2330,2290,144192
20231012,131200,12959142150,2320,2325,2330,2320,56522
20231012,131100,12827811625,2320,2320,2340,2310,93129
20231012,131000,12610976915,2310,2350,2360,2305,175054
20231012,130900,12202245390,2345,2375,2385,2340,207811
20231012,130800,11712142225,2375,2385,2385,2345,295789
20231012,130700,11012479335,2385,2335,2390,2330,399744
20231012,130600,10067638185,2335,2340,2340,2325,87009
20231012,130500,9864499535,2325,2325,2325,2325,0
20231012,130400,9864499535,2325,2310,2325,2310,117296
20231012,130300,9592599355,2310,2305,2310,2305,36310
20231012,130200,9508754095,2305,2305,2305,2300,5318
20231012,130100,9496496465,2305,2300,2305,2295,15260
20231012,130000,9461332955,2300,2300,2305,2300,4859
20231012,125900,9450149195,2305,2300,2305,2295,10962
20231012,125800,9424920620,2295,2295,2295,2290,14102
20231012,125700,9392598445,2295,2295,2295,2290,3202
20231012,125600,9385254525,2295,2295,2295,2295,7363
20231012,125500,9368356440,2295,2290,2295,2290,12245
20231012,125400,9340265270,2295,2295,2295,2290,11606
20231012,125300,9313646250,2290,2290,2295,2290,4337
20231012,125200,9303707765,2290,2290,2290,2285,8769
20231012,125100,9283628945,2290,2295,2295,2290,3697
20231012,125000,9275150045,2295,2295,2295,2295,996
20231012,124900,9272864225,2295,2290,2295,2285,9815
20231012,124800,9250387415,2290,2295,2300,2290,9982
20231012,124700,9227493670,2300,2305,2305,2300,8766
20231012,124600,9207313210,2300,2300,2305,2295,8309
20231012,124500,9188208050,2300,2310,2310,2295,18348
20231012,124400,9145979665,2305,2290,2310,2290,31496
20231012,124300,9073536815,2285,2290,2290,2285,2234
20231012,124200,9068423460,2295,2295,2300,2290,9709
20231012,124100,9046159125,2295,2290,2300,2290,22668
20231012,124000,8994230065,2285,2295,2300,2285,61111
20231012,123900,8854088360,2300,2300,2305,2295,22093
20231012,123800,8803269420,2305,2300,2305,2295,21776
20231012,123700,8753230305,2300,2300,2300,2290,33576
20231012,123600,8676129295,2300,2305,2310,2295,48424
20231012,123500,8564620450,2305,2310,2310,2290,58514
20231012,123400,8429961145,2310,2290,2310,2285,77084
20231012,123300,8252993200,2285,2285,2290,2280,23114
20231012,123200,8200177385,2280,2280,2285,2280,1975
20231012,123100,8195672265,2280,2275,2285,2275,13826
20231012,123000,8164150265,2275,2275,2280,2275,3320
20231012,122900,8156590015,2280,2280,2280,2275,1539
20231012,122800,8153086570,2275,2280,2280,2275,13023
20231012,122700,8123430420,2280,2265,2285,2265,11192
20231012,122600,8097958600,2265,2270,2270,2265,4109
20231012,122500,8088651615,2270,2260,2270,2260,5986
20231012,122400,8075118625,2260,2265,2275,2260,7406
20231012,122300,8058344840,2265,2285,2290,2265,22098
20231012,122200,8008042255,2290,2280,2290,2280,50652
20231012,122100,7892389310,2280,2265,2280,2255,25151
20231012,122000,7835261540,2260,2260,2265,2260,6822
20231012,121900,7819828820,2255,2260,2265,2255,3812
20231012,121800,7811218135,2260,2260,2260,2255,506
20231012,121700,7810076555,2255,2265,2265,2255,1507
20231012,121600,7806676135,2260,2260,2265,2260,3859
20231012,121500,7797945735,2260,2265,2265,2260,3211
20231012,121400,7790678055,2260,2265,2265,2260,3369
20231012,121300,7783047820,2265,2265,2265,2260,5398
20231012,121200,7770831265,2265,2270,2270,2260,12549
20231012,121100,7742399780,2270,2270,2275,2265,9798
20231012,121000,7720157300,2270,2265,2270,2260,4609
20231012,120900,7709716110,2260,2250,2260,2250,14748
20231012,120800,7676394240,2255,2250,2255,2250,2015
20231012,120700,7671850435,2250,2255,2255,2250,978
20231012,120600,7669648570,2255,2255,2255,2250,350
20231012,120500,7668859925,2250,2250,2255,2245,3828
20231012,120400,7660237750,2250,2250,2250,2245,3948
20231012,120300,7651355125,2255,2250,2255,2245,7738
20231012,120200,7633972385,2250,2255,2255,2250,2676
20231012,120100,7627951020,2250,2245,2250,2245,5327
20231012,120000,7615965575,2250,2250,2250,2245,163
20231012,115900,7615598875,2250,2245,2250,2245,2144
20231012,115800,7610783090,2245,2245,2245,2240,2625
20231012,115700,7604898805,2250,2240,2250,2240,8801
20231012,115600,7585116245,2240,2240,2245,2240,2194
20231012,115500,7580201645,2240,2240,2240,2235,860
20231012,115400,7578276370,2240,2245,2245,2235,5515
20231012,115300,7565928355,2245,2245,2245,2245,520
20231012,115200,7564760955,2245,2245,2245,2240,3736
20231012,115100,7556381810,2245,2240,2245,2235,5519
20231012,115000,7544019855,2240,2240,2240,2240,1662
20231012,114900,7540296975,2240,2235,2240,2235,1982
20231012,114800,7535857755,2235,2240,2240,2235,304
20231012,114700,7535178310,2235,2230,2235,2230,3429
20231012,114600,7527526755,2230,2240,2240,2230,8415
20231012,114500,7508712970,2240,2240,2240,2240,1614
20231012,114400,7505097610,2240,2240,2240,2240,6376
20231012,114300,7490815370,2240,2230,2240,2230,3085
20231012,114200,7483920325,2230,2230,2235,2225,9573
20231012,114100,7462608830,2230,2230,2230,2225,13085
20231012,114000,7433437425,2240,2240,2240,2230,3738
20231012,113900,7425088080,2235,2235,2235,2235,1747
20231012,113800,7421183535,2235,2245,2245,2235,902
20231012,113700,7419167545,2245,2235,2245,2235,1200
20231012,113600,7416478465,2235,2245,2245,2235,3200
20231012,113500,7409314010,2240,2245,2245,2240,11364
20231012,113400,7383804115,2245,2235,2245,2235,7873
20231012,113300,7366181020,2235,2245,2245,2235,15338
20231012,113200,7331834125,2240,2245,2245,2240,1465
20231012,113100,7328545210,2245,2245,2250,2245,3139
20231012,113000,7321490355,2245,2240,2245,2240,503
20231012,112900,7320361740,2245,2245,2245,2245,2321
20231012,112800,7315151095,2245,2235,2245,2235,3061
20231012,112700,7308304670,2235,2240,2240,2235,959
20231012,112600,7306157255,2240,2235,2240,2235,7518
20231012,112500,7289350265,2230,2235,2240,2230,5856
20231012,112400,7276268415,2240,2235,2240,2235,9789
20231012,112300,7254381795,2235,2245,2250,2235,5609
20231012,112200,7241811870,2245,2235,2245,2225,30408
20231012,112100,7173936015,2240,2255,2255,2235,39468
20231012,112000,7085363915,2255,2270,2275,2250,55664
20231012,111900,6959352075,2275,2265,2275,2265,24160
20231012,111800,6904547315,2265,2260,2270,2260,5625
20231012,111700,6891817130,2260,2250,2260,2250,5326
20231012,111600,6879791110,2255,2260,2260,2255,7885
20231012,111500,6861990400,2255,2255,2260,2255,2576
20231012,111400,6856174860,2255,2260,2265,2255,12585
20231012,111300,6827779930,2260,2260,2265,2250,8708
20231012,111200,6808092110,2260,2250,2260,2250,23494
20231012,111100,6755099980,2250,2245,2255,2245,7852
20231012,111000,6737436125,2250,2260,2260,2245,35653
20231012,110900,6657077770,2255,2255,2265,2255,15048
20231012,110800,6623111560,2255,2245,2260,2245,61525
20231012,110700,6484763455,2240,2235,2240,2235,5042
20231012,110600,6473477210,2235,2235,2240,2235,2795
20231012,110500,6467230270,2235,2235,2235,2230,4784
20231012,110400,6456539805,2235,2235,2240,2235,4569
20231012,110300,6446327550,2235,2235,2240,2230,2576
20231012,110200,6440569550,2240,2230,2240,2220,26899
20231012,110100,6380667670,2230,2235,2235,2225,5245
20231012,110000,6368962925,2240,2240,2245,2230,2954
20231012,105900,6362364760,2240,2240,2250,2235,10035
20231012,105800,6339852200,2245,2240,2245,2235,8200
20231012,105700,6321452855,2245,2240,2245,2240,25265
20231012,105600,6264800295,2245,2245,2245,2245,4570
20231012,105500,6254540645,2250,2245,2250,2240,5766
20231012,105400,6241581040,2245,2245,2250,2240,11141
20231012,105300,6216591995,2250,2245,2250,2240,19645
20231012,105200,6172481650,2245,2240,2245,2235,8919
20231012,105100,6152498305,2240,2240,2240,2230,3060
20231012,105000,6145661790,2240,2240,2245,2240,6361
20231012,104900,6131412900,2245,2245,2250,2240,25161
20231012,104800,6074926535,2245,2235,2245,2230,13836
20231012,104700,6043965490,2240,2235,2240,2230,1733
20231012,104600,6040085890,2225,2235,2240,2225,25694
20231012,104500,5982853995,2235,2245,2250,2235,14402
20231012,104400,5950553695,2240,2245,2250,2240,28953
20231012,104300,5885572990,2245,2240,2250,2235,56782
20231012,104200,5758234020,2235,2235,2240,2225,40888
20231012,104100,5666926610,2235,2225,2235,2225,5140
20231012,104000,5655440290,2230,2230,2230,2220,20948
20231012,103900,5608735565,2230,2220,2230,2215,52502
20231012,103800,5491986885,2220,2220,2220,2215,5065
20231012,103700,5480742885,2220,2205,2220,2205,37883
20231012,103600,5396939905,2210,2210,2215,2205,5361
20231012,103500,5385092125,2210,2210,2215,2205,7264
20231012,103400,5369041000,2210,2205,2210,2200,19156
20231012,103300,5326822825,2210,2210,2210,2205,6087
20231012,103200,5313375035,2210,2195,2215,2190,35587
20231012,103100,5235019705,2195,2195,2195,2190,2356
20231012,103000,5229849510,2200,2195,2200,2195,3984
20231012,102900,5221084760,2195,2200,2200,2195,4421
20231012,102800,5211366030,2200,2195,2200,2185,17489
20231012,102700,5173033085,2195,2185,2195,2180,7186
20231012,102600,5157304115,2180,2195,2195,2180,4774
20231012,102500,5146872760,2185,2190,2190,2185,3300
20231012,102400,5139652510,2190,2195,2195,2190,4871
20231012,102300,5128984915,2190,2195,2195,2190,4616
20231012,102200,5118862300,2195,2185,2195,2180,1696
20231012,102100,5115149640,2180,2185,2190,2180,10555
20231012,102000,5092113545,2185,2190,2190,2185,3275
20231012,101900,5084941770,2190,2195,2195,2190,638
20231012,101800,5083542910,2195,2190,2200,2190,9138
20231012,101700,5063513680,2190,2190,2200,2190,1370
20231012,101600,5060508370,2200,2190,2200,2180,17228
20231012,101500,5022820870,2180,2190,2190,2175,4778
20231012,101400,5012381895,2195,2195,2195,2190,618
20231012,101300,5011026535,2195,2190,2195,2190,4858
20231012,101200,5000369120,2190,2175,2190,2175,4836
20231012,101100,4989803150,2175,2170,2180,2170,21813
20231012,101000,4942441215,2170,2180,2180,2170,19448
20231012,100900,4900142840,2180,2180,2180,2175,9545
20231012,100800,4879336170,2180,2185,2190,2180,11000
20231012,100700,4855332690,2190,2185,2190,2185,5370
20231012,100600,4843599120,2185,2185,2185,2175,18488
20231012,100500,4803316225,2185,2185,2190,2185,11618
20231012,100400,4777911445,2185,2200,2205,2180,66841
20231012,100300,4631598815,2205,2200,2205,2190,18335
20231012,100200,4591263725,2195,2205,2205,2190,49584
20231012,100100,4482357535,2200,2195,2205,2195,13166
20231012,100000,4453391120,2200,2190,2200,2190,11024
20231012,095900,4429157955,2200,2200,2200,2190,9869
20231012,095800,4407493390,2195,2205,2210,2190,26078
20231012,095700,4350145930,2195,2185,2210,2180,30195
20231012,095600,4283978125,2190,2200,2200,2180,32901
20231012,095500,4211960115,2195,2205,2215,2190,56939
20231012,095400,4086606100,2215,2225,2225,2200,38965
20231012,095300,4000372340,2220,2215,2225,2215,18632
20231012,095200,3959015745,2215,2215,2220,2215,8982
20231012,095100,3939103350,2215,2215,2215,2210,13845
20231012,095000,3908497380,2210,2215,2220,2210,1488
20231012,094900,3905203510,2215,2210,2220,2210,25654
20231012,094800,3848439965,2210,2215,2220,2210,8224
20231012,094700,3830223560,2210,2220,2220,2210,19080
20231012,094600,3787878260,2220,2210,2220,2205,12348
20231012,094500,3760578010,2210,2210,2220,2210,5723
20231012,094400,3747927920,2210,2210,2220,2205,15036
20231012,094300,3714651780,2210,2220,2220,2205,20666
20231012,094200,3668887820,2220,2200,2220,2200,15417
20231012,094100,3634732020,2200,2210,2210,2200,15599
20231012,094000,3600335545,2210,2200,2210,2190,14164
20231012,093900,3569182705,2200,2190,2210,2190,25611
20231012,093800,3512830565,2190,2190,2195,2185,47493
20231012,093700,3408881995,2195,2205,2210,2195,22110
20231012,093600,3360232555,2205,2215,2220,2205,15542
20231012,093500,3325804225,2215,2230,2230,2210,56345
20231012,093400,3200733120,2225,2235,2240,2220,59226
20231012,093300,3068591805,2235,2225,2240,2215,72760
20231012,093200,2906345885,2225,2200,2225,2200,34749
20231012,093100,2829570535,2200,2195,2205,2195,31699
20231012,093000,2759825480,2200,2195,2205,2195,33453
20231012,092900,2686333555,2195,2210,2220,2190,58241
20231012,092800,2557856705,2210,2225,2235,2210,74638
20231012,092700,2392155295,2220,2220,2235,2210,96845
20231012,092600,2176642185,2220,2215,2225,2195,90384
20231012,092500,1976631835,2220,2195,2220,2190,51292
20231012,092400,1863703250,2190,2165,2195,2165,43760
20231012,092300,1768106615,2165,2185,2185,2165,17190
20231012,092200,1730747360,2180,2170,2185,2170,22712
20231012,092100,1681330610,2165,2170,2175,2165,24175
20231012,092000,1628883000,2165,2180,2180,2165,23433
20231012,091900,1577979670,2175,2175,2180,2160,44719
20231012,091800,1480811720,2175,2160,2180,2155,107417
20231012,091700,1247594995,2155,2150,2155,2150,16635
20231012,091600,1211794940,2150,2155,2155,2145,10371
20231012,091500,1189543900,2150,2145,2155,2145,29896
20231012,091400,1125205500,2150,2140,2150,2140,12618
20231012,091300,1098133470,2140,2150,2150,2130,20402
20231012,091200,1054493140,2150,2130,2150,2125,91547
20231012,091100,859183385,2125,2125,2130,2120,2630
20231012,091000,853592615,2130,2120,2130,2105,45278
20231012,090900,757532570,2125,2125,2130,2115,18238
20231012,090800,718828015,2120,2110,2130,2105,35548
20231012,090700,643685440,2110,2130,2130,2110,11512
20231012,090600,619298245,2125,2105,2130,2100,25435
20231012,090500,565382820,2110,2115,2115,2090,37224
20231012,090400,487152485,2115,2125,2125,2100,39694
20231012,090300,403290540,2125,2115,2135,2115,17869
20231012,090200,365319855,2130,2130,2135,2100,38602
20231012,090100,283359870,2130,2120,2135,2115,42833
20231012,090000,192307300,2120,2115,2140,2105,89803