stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231010,190300,16383027720,2595,2595,2595,2595,90534
20231010,190200,16383027720,2595,2595,2595,2595,0
20231010,190100,16383027720,2595,2595,2595,2595,0
20231010,190000,16383027720,2595,2595,2595,2595,0
20231010,185900,16383027720,2595,2595,2595,2595,0
20231010,185800,16383027720,2595,2595,2595,2595,0
20231010,185700,16383027720,2595,2595,2595,2595,0
20231010,185600,16383027720,2595,2595,2595,2595,0
20231010,185500,16383027720,2595,2595,2595,2595,0
20231010,185400,16383027720,2595,2595,2595,2595,0
20231010,185300,16383027720,2595,2595,2595,2595,0
20231010,185200,16383027720,2595,2595,2595,2595,0
20231010,185100,16383027720,2595,2595,2595,2595,0
20231010,185000,16383027720,2595,2595,2595,2595,0
20231010,184900,16383027720,2595,2595,2595,2595,0
20231010,184800,16383027720,2595,2595,2595,2595,0
20231010,184700,16383027720,2595,2595,2595,2595,0
20231010,184600,16383027720,2595,2595,2595,2595,0
20231010,184500,16383027720,2595,2595,2595,2595,0
20231010,184400,16383027720,2595,2595,2595,2595,0
20231010,184300,16383027720,2595,2595,2595,2595,0
20231010,184200,16383027720,2595,2595,2595,2595,0
20231010,184100,16383027720,2595,2595,2595,2595,0
20231010,184000,16383027720,2595,2595,2595,2595,0
20231010,183900,16383027720,2595,2595,2595,2595,0
20231010,183800,16383027720,2595,2595,2595,2595,0
20231010,183700,16383027720,2595,2595,2595,2595,0
20231010,183600,16383027720,2595,2595,2595,2595,0
20231010,183500,16383027720,2595,2595,2595,2595,0
20231010,183400,16383027720,2595,2595,2595,2595,0
20231010,183300,16383027720,2595,2595,2595,2595,90534
20231010,183200,16383027720,2595,2595,2595,2595,0
20231010,183100,16383027720,2595,2595,2595,2595,0
20231010,183000,16383027720,2595,2595,2595,2595,0
20231010,182900,16383027720,2595,2595,2595,2595,0
20231010,182800,16383027720,2595,2595,2595,2595,0
20231010,182700,16383027720,2595,2595,2595,2595,0
20231010,182600,16383027720,2595,2595,2595,2595,0
20231010,182500,16383027720,2595,2595,2595,2595,0
20231010,182400,16383027720,2595,2595,2595,2595,0
20231010,182300,16383027720,2595,2595,2595,2595,0
20231010,182200,16383027720,2595,2595,2595,2595,0
20231010,182100,16383027720,2595,2595,2595,2595,0
20231010,182000,16383027720,2595,2595,2595,2595,0
20231010,181900,16383027720,2595,2595,2595,2595,0
20231010,181800,16383027720,2595,2595,2595,2595,0
20231010,181700,16383027720,2595,2595,2595,2595,0
20231010,181600,16383027720,2595,2595,2595,2595,0
20231010,181500,16383027720,2595,2595,2595,2595,0
20231010,181400,16383027720,2595,2595,2595,2595,0
20231010,181300,16383027720,2595,2595,2595,2595,0
20231010,181200,16383027720,2595,2595,2595,2595,0
20231010,181100,16383027720,2595,2595,2595,2595,0
20231010,181000,16383027720,2595,2595,2595,2595,0
20231010,180900,16383027720,2595,2595,2595,2595,0
20231010,180800,16383027720,2595,2595,2595,2595,0
20231010,180700,16383027720,2595,2595,2595,2595,0
20231010,180600,16383027720,2595,2595,2595,2595,0
20231010,180500,16383027720,2595,2595,2595,2595,0
20231010,180400,16383027720,2595,2595,2595,2595,0
20231010,180300,16383027720,2595,2595,2595,2595,90534
20231010,180200,16383027720,2595,2595,2595,2595,0
20231010,180100,16383027720,2595,2595,2595,2595,0
20231010,180000,16383027720,2595,2595,2595,2595,0
20231010,175900,16383027720,2595,2595,2595,2595,0
20231010,175800,16383027720,2595,2595,2595,2595,0
20231010,175700,16383027720,2595,2595,2595,2595,0
20231010,175600,16383027720,2595,2595,2595,2595,0
20231010,175500,16383027720,2595,2595,2595,2595,0
20231010,175400,16383027720,2595,2595,2595,2595,0
20231010,175300,16383027720,2595,2595,2595,2595,0
20231010,175200,16383027720,2595,2595,2595,2595,0
20231010,175100,16383027720,2595,2595,2595,2595,0
20231010,175000,16383027720,2595,2595,2595,2595,0
20231010,174900,16383027720,2595,2595,2595,2595,0
20231010,174800,16383027720,2595,2595,2595,2595,0
20231010,174700,16383027720,2595,2595,2595,2595,0
20231010,174600,16383027720,2595,2595,2595,2595,0
20231010,174500,16383027720,2595,2595,2595,2595,0
20231010,174400,16383027720,2595,2595,2595,2595,0
20231010,174300,16383027720,2595,2595,2595,2595,0
20231010,174200,16383027720,2595,2595,2595,2595,0
20231010,174100,16383027720,2595,2595,2595,2595,0
20231010,174000,16383027720,2595,2595,2595,2595,0
20231010,173900,16383027720,2595,2595,2595,2595,0
20231010,173800,16383027720,2595,2595,2595,2595,0
20231010,173700,16383027720,2595,2595,2595,2595,0
20231010,173600,16383027720,2595,2595,2595,2595,0
20231010,173500,16383027720,2595,2595,2595,2595,0
20231010,173400,16383027720,2595,2595,2595,2595,0
20231010,173300,16383027720,2595,2595,2595,2595,90534
20231010,173200,16383027720,2595,2595,2595,2595,0
20231010,173100,16383027720,2595,2595,2595,2595,0
20231010,173000,16383027720,2595,2595,2595,2595,0
20231010,172900,16383027720,2595,2595,2595,2595,0
20231010,172800,16383027720,2595,2595,2595,2595,0
20231010,172700,16383027720,2595,2595,2595,2595,0
20231010,172600,16383027720,2595,2595,2595,2595,0
20231010,172500,16383027720,2595,2595,2595,2595,0
20231010,172400,16383027720,2595,2595,2595,2595,0
20231010,172300,16383027720,2595,2595,2595,2595,0
20231010,172200,16383027720,2595,2595,2595,2595,0
20231010,172100,16383027720,2595,2595,2595,2595,0
20231010,172000,16383027720,2595,2595,2595,2595,0
20231010,171900,16383027720,2595,2595,2595,2595,0
20231010,171800,16383027720,2595,2595,2595,2595,0
20231010,171700,16383027720,2595,2595,2595,2595,0
20231010,171600,16383027720,2595,2595,2595,2595,0
20231010,171500,16383027720,2595,2595,2595,2595,0
20231010,171400,16383027720,2595,2595,2595,2595,0
20231010,171300,16383027720,2595,2595,2595,2595,0
20231010,171200,16383027720,2595,2595,2595,2595,0
20231010,171100,16383027720,2595,2595,2595,2595,0
20231010,171000,16383027720,2595,2595,2595,2595,0
20231010,170900,16383027720,2595,2595,2595,2595,0
20231010,170800,16383027720,2595,2595,2595,2595,0
20231010,170700,16383027720,2595,2595,2595,2595,0
20231010,170600,16383027720,2595,2595,2595,2595,0
20231010,170500,16383027720,2595,2595,2595,2595,0
20231010,170400,16383027720,2595,2595,2595,2595,0
20231010,170300,16383027720,2595,2595,2595,2595,90534
20231010,170200,16383027720,2595,2595,2595,2595,0
20231010,170100,16383027720,2595,2595,2595,2595,0
20231010,170000,16383027720,2595,2595,2595,2595,0
20231010,165900,16383027720,2595,2595,2595,2595,0
20231010,165800,16383027720,2595,2595,2595,2595,0
20231010,165700,16383027720,2595,2595,2595,2595,0
20231010,165600,16383027720,2595,2595,2595,2595,0
20231010,165500,16383027720,2595,2595,2595,2595,0
20231010,165400,16383027720,2595,2595,2595,2595,0
20231010,165300,16383027720,2595,2595,2595,2595,0
20231010,165200,16383027720,2595,2595,2595,2595,0
20231010,165100,16383027720,2595,2595,2595,2595,0
20231010,165000,16383027720,2595,2595,2595,2595,0
20231010,164900,16383027720,2595,2595,2595,2595,0
20231010,164800,16383027720,2595,2595,2595,2595,0
20231010,164700,16383027720,2595,2595,2595,2595,0
20231010,164600,16383027720,2595,2595,2595,2595,0
20231010,164500,16383027720,2595,2595,2595,2595,0
20231010,164400,16383027720,2595,2595,2595,2595,0
20231010,164300,16383027720,2595,2595,2595,2595,0
20231010,164200,16383027720,2595,2595,2595,2595,0
20231010,164100,16383027720,2595,2595,2595,2595,0
20231010,164000,16383027720,2595,2595,2595,2595,0
20231010,163900,16383027720,2595,2595,2595,2595,0
20231010,163800,16383027720,2595,2595,2595,2595,0
20231010,163700,16383027720,2595,2595,2595,2595,0
20231010,163600,16383027720,2595,2595,2595,2595,0
20231010,163500,16383027720,2595,2595,2595,2595,0
20231010,163400,16383027720,2595,2595,2595,2595,0
20231010,163300,16383027720,2595,2595,2595,2595,90534
20231010,163200,16383027720,2595,2595,2595,2595,0
20231010,163100,16383027720,2595,2595,2595,2595,0
20231010,163000,16383027720,2595,2595,2595,2595,0
20231010,162900,16383027720,2595,2595,2595,2595,0
20231010,162800,16383027720,2595,2595,2595,2595,0
20231010,162700,16383027720,2595,2595,2595,2595,0
20231010,162600,16383027720,2595,2595,2595,2595,0
20231010,162500,16383027720,2595,2595,2595,2595,0
20231010,162400,16383027720,2595,2595,2595,2595,0
20231010,162300,16383027720,2595,2595,2595,2595,0
20231010,162200,16383027720,2595,2595,2595,2595,0
20231010,162100,16383027720,2595,2595,2595,2595,0
20231010,162000,16383027720,2595,2595,2595,2595,0
20231010,161900,16383027720,2595,2595,2595,2595,0
20231010,161800,16383027720,2595,2595,2595,2595,0
20231010,161700,16383027720,2595,2595,2595,2595,0
20231010,161600,16383027720,2595,2595,2595,2595,0
20231010,161500,16383027720,2595,2595,2595,2595,0
20231010,161400,16383027720,2595,2595,2595,2595,0
20231010,161300,16383027720,2595,2595,2595,2595,0
20231010,161200,16383027720,2595,2595,2595,2595,0
20231010,161100,16383027720,2595,2595,2595,2595,0
20231010,161000,16383027720,2595,2595,2595,2595,0
20231010,160900,16383027720,2595,2595,2595,2595,0
20231010,160800,16383027720,2595,2595,2595,2595,0
20231010,160700,16383027720,2595,2595,2595,2595,0
20231010,160600,16383027720,2595,2595,2595,2595,0
20231010,160500,16383027720,2595,2595,2595,2595,0
20231010,160400,16383027720,2595,2595,2595,2595,0
20231010,160300,16383027720,2595,2595,2595,2595,90534
20231010,160200,16383027720,2595,2595,2595,2595,0
20231010,160100,16383027720,2595,2595,2595,2595,0
20231010,160000,16383027720,2595,2595,2595,2595,0
20231010,155900,16383027720,2595,2595,2595,2595,0
20231010,155800,16383027720,2595,2595,2595,2595,0
20231010,155700,16383027720,2595,2595,2595,2595,0
20231010,155600,16383027720,2595,2595,2595,2595,0
20231010,155500,16383027720,2595,2595,2595,2595,0
20231010,155400,16383027720,2595,2595,2595,2595,0
20231010,155300,16383027720,2595,2595,2595,2595,0
20231010,155200,16383027720,2595,2595,2595,2595,0
20231010,155100,16383027720,2595,2595,2595,2595,0
20231010,155000,16383027720,2595,2595,2595,2595,0
20231010,154900,16383027720,2595,2595,2595,2595,0
20231010,154800,16383027720,2595,2595,2595,2595,0
20231010,154700,16383027720,2595,2595,2595,2595,0
20231010,154600,16383027720,2595,2595,2595,2595,0
20231010,154500,16383027720,2595,2595,2595,2595,0
20231010,154400,16383027720,2595,2595,2595,2595,0
20231010,154300,16383027720,2595,2595,2595,2595,0
20231010,154200,16383027720,2595,2595,2595,2595,0
20231010,154100,16383027720,2595,2595,2595,2595,0
20231010,154000,16383027720,2595,2595,2595,2595,0
20231010,153900,16383027720,2595,2595,2595,2595,0
20231010,153800,16383027720,2595,2595,2595,2595,0
20231010,153700,16383027720,2595,2595,2595,2595,0
20231010,153600,16383027720,2595,2595,2595,2595,0
20231010,153500,16383027720,2595,2595,2595,2595,0
20231010,153400,16383027720,2595,2595,2595,2595,0
20231010,153300,16383027720,2595,2595,2595,2595,90534
20231010,153200,16383027720,2595,2595,2595,2595,0
20231010,153100,16383027720,2595,2595,2595,2595,0
20231010,153000,16383027720,2595,2595,2595,2595,90534
20231010,152900,16148091990,2595,2595,2595,2595,0
20231010,152800,16148091990,2595,2595,2595,2595,0
20231010,152700,16148091990,2595,2595,2595,2595,0
20231010,152600,16148091990,2595,2595,2595,2595,0
20231010,152500,16148091990,2595,2595,2595,2595,0
20231010,152400,16148091990,2595,2595,2595,2595,0
20231010,152300,16148091990,2595,2595,2595,2595,0
20231010,152200,16148091990,2595,2595,2595,2595,0
20231010,152100,16148091990,2595,2595,2595,2595,0
20231010,152000,16148091990,2595,2595,2595,2595,0
20231010,151900,16148091990,2595,2595,2595,2580,42403
20231010,151800,16038288395,2595,2600,2600,2580,42370
20231010,151700,15928666380,2600,2610,2610,2585,21285
20231010,151600,15873488235,2610,2605,2625,2590,50311
20231010,151500,15742140365,2600,2590,2605,2590,22821
20231010,151400,15682931155,2600,2595,2610,2595,43074
20231010,151300,15570791630,2600,2635,2635,2575,88384
20231010,151200,15340903685,2635,2615,2635,2600,71018
20231010,151100,15155075825,2615,2595,2630,2595,67822
20231010,151000,14977475940,2595,2595,2605,2590,21659
20231010,150900,14921258980,2595,2575,2620,2565,77664
20231010,150800,14719529595,2580,2580,2595,2575,19358
20231010,150700,14669487315,2595,2570,2595,2565,17636
20231010,150600,14624040200,2570,2550,2570,2550,7889
20231010,150500,14603825570,2550,2555,2565,2550,5861
20231010,150400,14588861520,2550,2560,2565,2545,33511
20231010,150300,14503351015,2560,2560,2575,2555,10426
20231010,150200,14476618140,2560,2555,2560,2545,25551
20231010,150100,14411367635,2560,2580,2585,2560,38144
20231010,150000,14313440300,2580,2595,2595,2575,20662
20231010,145900,14259974165,2595,2610,2610,2595,21049
20231010,145800,14205218675,2610,2610,2610,2600,40943
20231010,145700,14098580305,2605,2610,2615,2600,24304
20231010,145600,14035187660,2610,2610,2615,2580,61074
20231010,145500,13876194100,2600,2575,2610,2570,30482
20231010,145400,13797207195,2565,2570,2585,2560,23585
20231010,145300,13736512445,2575,2600,2600,2565,43121
20231010,145200,13625281485,2600,2615,2615,2585,51334
20231010,145100,13491817655,2615,2620,2640,2600,120557
20231010,145000,13176066750,2615,2570,2645,2570,203775
20231010,144900,12643264935,2570,2580,2585,2565,10348
20231010,144800,12616611150,2575,2590,2595,2575,46936
20231010,144700,12495237210,2595,2575,2600,2560,82105
20231010,144600,12282459310,2575,2545,2580,2540,28522
20231010,144500,12209341360,2545,2545,2550,2545,6204
20231010,144400,12193543840,2545,2535,2545,2535,4682
20231010,144300,12181655055,2540,2535,2545,2530,2513
20231010,144200,12175292705,2535,2545,2550,2535,2957
20231010,144100,12167775770,2545,2530,2545,2530,5923
20231010,144000,12152750330,2535,2535,2535,2530,933
20231010,143900,12150385585,2535,2535,2540,2530,954
20231010,143800,12147965565,2535,2525,2535,2525,3644
20231010,143700,12138734965,2535,2540,2540,2525,9955
20231010,143600,12113549505,2540,2535,2545,2535,114
20231010,143500,12113259950,2545,2540,2550,2540,7020
20231010,143400,12095399775,2535,2540,2545,2535,8009
20231010,143300,12075065295,2535,2545,2550,2535,10750
20231010,143200,12047754690,2545,2555,2555,2545,5156
20231010,143100,12034619440,2555,2560,2560,2540,14137
20231010,143000,11998541055,2560,2550,2560,2545,18952
20231010,142900,11950112915,2550,2550,2555,2545,11103
20231010,142800,11921800485,2550,2550,2555,2540,6494
20231010,142700,11905269535,2545,2530,2550,2530,18314
20231010,142600,11858800775,2530,2535,2535,2525,1296
20231010,142500,11855518875,2530,2535,2535,2525,2877
20231010,142400,11848234005,2535,2545,2545,2530,5847
20231010,142300,11833411820,2545,2550,2550,2535,12988
20231010,142200,11800394225,2550,2545,2550,2540,10725
20231010,142100,11773065415,2550,2545,2555,2540,8043
20231010,142000,11752569595,2545,2545,2550,2540,14873
20231010,141900,11714705765,2545,2535,2550,2530,8623
20231010,141800,11692805525,2535,2530,2540,2525,19138
20231010,141700,11644315635,2530,2520,2535,2515,17825
20231010,141600,11599264260,2520,2520,2525,2510,2873
20231010,141500,11592026475,2520,2500,2520,2500,4059
20231010,141400,11581845360,2505,2505,2510,2500,10660
20231010,141300,11555144195,2505,2505,2505,2500,5521
20231010,141200,11541328060,2505,2490,2505,2490,4501
20231010,141100,11530085495,2490,2505,2510,2480,23153
20231010,141000,11472283620,2510,2505,2510,2505,8443
20231010,140900,11451130275,2510,2520,2520,2510,6166
20231010,140800,11435623720,2520,2530,2530,2515,4214
20231010,140700,11424993080,2535,2540,2540,2530,3808
20231010,140600,11415348580,2535,2530,2540,2530,18146
20231010,140500,11369363070,2530,2530,2530,2525,1341
20231010,140400,11365977020,2530,2530,2530,2525,5380
20231010,140300,11352392080,2530,2525,2530,2525,1558
20231010,140200,11348453705,2530,2525,2530,2515,9845
20231010,140100,11323598480,2515,2510,2520,2510,10010
20231010,140000,11298459795,2510,2525,2525,2510,8560
20231010,135900,11276931275,2525,2525,2525,2520,14991
20231010,135800,11239124375,2525,2535,2540,2525,9652
20231010,135700,11214703150,2535,2540,2545,2530,5198
20231010,135600,11201525570,2545,2545,2550,2540,8357
20231010,135500,11180263280,2545,2545,2550,2535,16442
20231010,135400,11138470620,2545,2540,2550,2530,7649
20231010,135300,11119054630,2535,2545,2545,2535,4975
20231010,135200,11106431170,2540,2535,2555,2535,11526
20231010,135100,11077094820,2550,2530,2555,2525,10171
20231010,135000,11051283795,2525,2530,2530,2520,26411
20231010,134900,10984665315,2530,2540,2540,2530,22563
20231010,134800,10927506695,2540,2550,2550,2530,27543
20231010,134700,10857667625,2550,2550,2550,2540,12170
20231010,134600,10826693990,2545,2550,2555,2540,7433
20231010,134500,10807780935,2550,2535,2550,2530,13670
20231010,134400,10773087960,2535,2540,2550,2535,11570
20231010,134300,10743712260,2535,2545,2550,2530,28233
20231010,134200,10672178130,2545,2550,2555,2545,13268
20231010,134100,10638364295,2545,2570,2575,2540,18175
20231010,134000,10591890815,2570,2580,2595,2570,44676
20231010,133900,10476311525,2580,2570,2590,2565,17128
20231010,133800,10432194945,2570,2550,2575,2550,9734
20231010,133700,10407268910,2540,2565,2565,2535,22083
20231010,133600,10351126250,2565,2595,2595,2545,39615
20231010,133500,10249471240,2590,2565,2600,2560,73812
20231010,133400,10058341720,2565,2575,2580,2565,11869
20231010,133300,10027807415,2580,2590,2595,2575,35118
20231010,133200,9936869425,2590,2575,2595,2565,52116
20231010,133100,9802316825,2570,2560,2575,2550,12948
20231010,133000,9769110315,2545,2560,2560,2545,8623
20231010,132900,9747085140,2560,2550,2565,2545,4166
20231010,132800,9736444920,2555,2580,2590,2535,39727
20231010,132700,9634668275,2575,2555,2590,2555,111681
20231010,132600,9346446705,2560,2550,2565,2540,25249
20231010,132500,9282001765,2550,2560,2565,2545,16036
20231010,132400,9241057740,2560,2565,2575,2550,45293
20231010,132300,9124741540,2565,2550,2565,2545,43116
20231010,132200,9014593830,2545,2515,2545,2515,19324
20231010,132100,8965591580,2505,2520,2520,2505,7098
20231010,132000,8947749740,2520,2525,2525,2515,1185
20231010,131900,8944768625,2525,2515,2525,2510,8271
20231010,131800,8923985765,2520,2520,2530,2510,12829
20231010,131700,8891691940,2525,2540,2540,2520,10186
20231010,131600,8865936965,2540,2530,2545,2530,9096
20231010,131500,8842854920,2530,2530,2535,2530,2967
20231010,131400,8835348405,2530,2540,2540,2530,9119
20231010,131300,8812223140,2540,2545,2545,2530,9185
20231010,131200,8788901350,2540,2540,2550,2540,7041
20231010,131100,8770977790,2540,2550,2550,2540,15978
20231010,131000,8730319155,2550,2545,2550,2540,4558
20231010,130900,8718717475,2550,2540,2555,2540,18894
20231010,130800,8670556895,2540,2535,2540,2530,5747
20231010,130700,8655988850,2525,2540,2545,2525,9757
20231010,130600,8631265950,2540,2515,2550,2515,29802
20231010,130500,8555572245,2515,2510,2515,2505,8102
20231010,130400,8535233195,2510,2515,2515,2495,6969
20231010,130300,8517795380,2505,2530,2535,2505,8168
20231010,130200,8497216230,2530,2540,2550,2530,7068
20231010,130100,8479268980,2540,2520,2555,2515,14514
20231010,130000,8442291100,2525,2535,2535,2505,14985
20231010,125900,8404558775,2530,2535,2540,2530,10217
20231010,125800,8378646740,2540,2535,2550,2530,37325
20231010,125700,8283853720,2540,2555,2560,2535,30772
20231010,125600,8205545615,2555,2555,2565,2525,38734
20231010,125500,8106715610,2555,2520,2570,2520,89226
20231010,125400,7878674660,2525,2530,2540,2515,59006
20231010,125300,7729364540,2535,2500,2540,2500,91309
20231010,125200,7499424965,2500,2485,2500,2480,10265
20231010,125100,7473849180,2480,2480,2485,2475,3797
20231010,125000,7464429700,2480,2475,2480,2475,494
20231010,124900,7463207045,2480,2475,2480,2475,207
20231010,124800,7462694700,2475,2470,2475,2465,434
20231010,124700,7461622720,2470,2470,2470,2470,21
20231010,124600,7461570850,2470,2480,2480,2470,2172
20231010,124500,7456203810,2480,2465,2480,2465,9047
20231010,124400,7433864035,2465,2465,2470,2465,1804
20231010,124300,7429417170,2465,2470,2470,2465,2347
20231010,124200,7423625465,2480,2475,2480,2470,5111
20231010,124100,7410996040,2470,2475,2475,2470,3617
20231010,124000,7402062015,2475,2480,2485,2475,5768
20231010,123900,7387780780,2480,2485,2485,2480,1271
20231010,123800,7384624405,2480,2485,2490,2480,6736
20231010,123700,7367918405,2490,2490,2490,2485,151
20231010,123600,7367542565,2485,2485,2490,2485,509
20231010,123500,7366277635,2490,2500,2500,2485,8500
20231010,123400,7345100985,2500,2495,2500,2495,1220
20231010,123300,7342053740,2500,2495,2500,2490,2375
20231010,123200,7336132165,2500,2495,2505,2495,16702
20231010,123100,7294350115,2495,2485,2495,2485,4558
20231010,123000,7283002570,2485,2480,2485,2480,23
20231010,122900,7282945515,2480,2480,2480,2480,500
20231010,122800,7281705515,2485,2480,2485,2480,1782
20231010,122700,7277283645,2485,2485,2485,2485,1
20231010,122600,7277281160,2475,2480,2485,2475,3656
20231010,122500,7268223850,2480,2480,2485,2480,1820
20231010,122400,7263710245,2485,2480,2485,2480,4404
20231010,122300,7252788315,2485,2480,2485,2480,14
20231010,122200,7252753535,2485,2485,2490,2485,3170
20231010,122100,7244876080,2485,2485,2485,2485,1021
20231010,122000,7242338895,2485,2480,2485,2480,3309
20231010,121900,7234132570,2485,2485,2485,2480,293
20231010,121800,7233405465,2485,2485,2485,2480,1521
20231010,121700,7229632830,2485,2480,2485,2480,879
20231010,121600,7227452900,2480,2475,2485,2475,2337
20231010,121500,7221655715,2475,2480,2480,2475,2360
20231010,121400,7215804550,2480,2480,2480,2480,3146
20231010,121300,7208002470,2480,2475,2480,2475,7281
20231010,121200,7189968400,2475,2465,2475,2465,431
20231010,121100,7188902960,2470,2475,2475,2465,208
20231010,121000,7188388200,2465,2465,2465,2465,148
20231010,120900,7188023380,2475,2470,2475,2470,1660
20231010,120800,7183923170,2475,2470,2475,2470,1772
20231010,120700,7179546010,2470,2465,2470,2465,4184
20231010,120600,7169217030,2465,2460,2475,2460,844
20231010,120500,7167137890,2455,2470,2470,2455,16035
20231010,120400,7127688945,2475,2470,2475,2470,1022
20231010,120300,7125164600,2475,2475,2480,2475,3314
20231010,120200,7116952445,2475,2480,2480,2475,1031
20231010,120100,7114400565,2480,2475,2480,2470,7964
20231010,120000,7094711485,2480,2485,2485,2480,1116
20231010,115900,7091943680,2480,2475,2480,2475,3067
20231010,115800,7084348270,2475,2480,2480,2475,2455
20231010,115700,7078266755,2480,2480,2485,2480,3491
20231010,115600,7069604635,2480,2480,2485,2480,9386
20231010,115500,7046324320,2480,2485,2490,2480,2247
20231010,115400,7040751730,2490,2485,2490,2480,4372
20231010,115300,7029884080,2485,2485,2485,2485,4126
20231010,115200,7019630970,2485,2490,2490,2485,2218
20231010,115100,7014114060,2490,2485,2495,2485,1906
20231010,115000,7009370145,2485,2490,2495,2480,10733
20231010,114900,6982686745,2490,2495,2495,2490,1740
20231010,114800,6978350445,2485,2500,2500,2485,15954
20231010,114700,6938554305,2500,2505,2510,2500,2431
20231010,114600,6932464790,2505,2505,2510,2505,3277
20231010,114500,6924245990,2505,2510,2515,2505,4758
20231010,114400,6912318865,2505,2510,2515,2495,9193
20231010,114300,6889256130,2515,2520,2520,2510,11543
20231010,114200,6860239950,2520,2525,2530,2515,23038
20231010,114100,6802196590,2530,2505,2530,2490,51958
20231010,114000,6671320190,2505,2510,2510,2500,13009
20231010,113900,6638722910,2510,2485,2510,2480,14857
20231010,113800,6601647350,2485,2495,2495,2485,5792
20231010,113700,6587220720,2495,2495,2505,2490,45443
20231010,113600,6473570060,2500,2490,2500,2490,15631
20231010,113500,6434595925,2485,2485,2490,2485,461
20231010,113400,6433450335,2485,2490,2490,2485,925
20231010,113300,6431151705,2485,2490,2490,2485,1326
20231010,113200,6427851040,2490,2490,2490,2485,3062
20231010,113100,6420229610,2485,2490,2490,2485,4504
20231010,113000,6409015275,2490,2480,2490,2480,5902
20231010,112900,6394348545,2480,2475,2480,2475,2039
20231010,112800,6389291845,2475,2475,2475,2470,286
20231010,112700,6388584050,2470,2470,2475,2465,907
20231010,112600,6386342960,2470,2485,2485,2470,6124
20231010,112500,6371195965,2480,2475,2485,2475,2926
20231010,112400,6363941920,2475,2480,2480,2470,8252
20231010,112300,6343517565,2480,2475,2490,2475,19176
20231010,112200,6295938330,2470,2465,2475,2465,9716
20231010,112100,6271941220,2465,2470,2470,2465,4044
20231010,112000,6261965685,2470,2470,2470,2470,1
20231010,111900,6261963215,2470,2470,2470,2470,2581
20231010,111800,6255588145,2470,2470,2475,2465,17998
20231010,111700,6211131080,2470,2460,2475,2460,13022
20231010,111600,6178947185,2460,2455,2465,2455,4024
20231010,111500,6169052535,2455,2455,2455,2455,1702
20231010,111400,6164874125,2455,2445,2455,2445,4486
20231010,111300,6153888395,2445,2440,2445,2435,1302
20231010,111200,6150711515,2445,2445,2445,2440,3381
20231010,111100,6142461470,2440,2440,2445,2440,176
20231010,111000,6142032025,2445,2440,2445,2435,2420
20231010,110900,6136127520,2440,2445,2445,2440,1280
20231010,110800,6133004205,2445,2445,2445,2440,4611
20231010,110700,6121752810,2445,2445,2445,2440,925
20231010,110600,6119495300,2440,2440,2445,2440,638
20231010,110500,6117938575,2445,2445,2445,2440,1911
20231010,110400,6113275510,2450,2445,2450,2440,979
20231010,110300,6110882380,2450,2450,2450,2445,1033
20231010,110200,6108356180,2445,2450,2450,2445,617
20231010,110100,6106844555,2450,2450,2450,2450,2252
20231010,110000,6101327155,2455,2450,2455,2450,203
20231010,105900,6100829795,2455,2445,2455,2445,3901
20231010,105800,6091275105,2445,2430,2445,2430,3268
20231010,105700,6083315760,2430,2440,2440,2430,3310
20231010,105600,6075254945,2440,2445,2445,2440,1752
20231010,105500,6070979245,2445,2445,2445,2440,1118
20231010,105400,6068245885,2440,2440,2445,2440,1906
20231010,105300,6063594980,2440,2435,2440,2430,3582
20231010,105200,6054856960,2435,2430,2435,2430,806
20231010,105100,6052896750,2435,2430,2435,2430,1906
20231010,105000,6048264860,2430,2440,2440,2430,5799
20231010,104900,6034144795,2435,2440,2440,2430,1423
20231010,104800,6030677695,2440,2440,2440,2425,15305
20231010,104700,5993495765,2435,2440,2445,2435,215
20231010,104600,5992972215,2450,2450,2450,2450,4
20231010,104500,5992962415,2435,2450,2450,2435,6306
20231010,104400,5977593980,2450,2450,2450,2450,43
20231010,104300,5977488630,2440,2440,2440,2440,426
20231010,104200,5976449190,2440,2445,2445,2440,1246
20231010,104100,5973404730,2445,2455,2455,2445,1939
20231010,104000,5968660370,2460,2460,2460,2460,0
20231010,103900,5968660370,2460,2455,2460,2450,1865
20231010,103800,5964090825,2460,2460,2460,2460,0
20231010,103700,5964090825,2460,2455,2460,2450,4276
20231010,103600,5953610255,2455,2465,2465,2450,1974
20231010,103500,5948758555,2470,2465,2475,2465,8225
20231010,103400,5928452200,2465,2450,2470,2450,8457
20231010,103300,5907582430,2465,2455,2465,2455,9142
20231010,103200,5885070465,2455,2455,2460,2445,9299
20231010,103100,5862205095,2455,2455,2460,2455,1765
20231010,103000,5857868945,2455,2445,2455,2445,5167
20231010,102900,5845215920,2445,2440,2445,2440,15763
20231010,102800,5806754180,2440,2440,2440,2440,21
20231010,102700,5806702940,2440,2440,2440,2435,2224
20231010,102600,5801283270,2440,2445,2445,2440,531
20231010,102500,5799987120,2440,2440,2445,2440,4306
20231010,102400,5789462500,2440,2440,2445,2435,8501
20231010,102300,5768720555,2440,2440,2440,2435,2754
20231010,102200,5762013185,2440,2435,2440,2435,6851
20231010,102100,5745307025,2435,2440,2440,2430,7498
20231010,102000,5727076920,2435,2435,2440,2435,4543
20231010,101900,5716014700,2435,2435,2440,2435,2251
20231010,101800,5710533495,2435,2440,2440,2430,2653
20231010,101700,5704075800,2435,2440,2440,2435,817
20231010,101600,5702086350,2435,2430,2440,2430,7021
20231010,101500,5685008955,2430,2435,2440,2430,2122
20231010,101400,5679844465,2440,2435,2440,2435,5835
20231010,101300,5665632900,2440,2445,2445,2435,11009
20231010,101200,5638726710,2450,2445,2450,2440,2131
20231010,101100,5633513615,2445,2440,2445,2440,1544
20231010,101000,5629739140,2445,2440,2445,2435,5730
20231010,100900,5615758110,2440,2445,2445,2440,2657
20231010,100800,5609268810,2445,2445,2445,2440,3513
20231010,100700,5600696005,2445,2445,2445,2440,4984
20231010,100600,5588510240,2450,2450,2450,2445,3612
20231010,100500,5579667765,2450,2455,2460,2445,6951
20231010,100400,5562641075,2455,2460,2465,2450,2686
20231010,100300,5556043555,2450,2450,2460,2450,1572
20231010,100200,5552185125,2450,2450,2450,2440,33303
20231010,100100,5470757155,2450,2465,2465,2450,10545
20231010,100000,5444864595,2465,2470,2470,2465,3458
20231010,095900,5436333340,2470,2465,2470,2460,8029
20231010,095800,5416519240,2465,2455,2465,2455,3955
20231010,095700,5406797010,2460,2455,2460,2450,10335
20231010,095600,5381417965,2460,2450,2460,2450,11648
20231010,095500,5352836230,2450,2465,2465,2450,6052
20231010,095400,5337974955,2465,2475,2475,2455,50005
20231010,095300,5214880110,2470,2480,2480,2465,16483
20231010,095200,5174105530,2475,2485,2490,2470,24975
20231010,095100,5112111645,2475,2465,2485,2465,8039
20231010,095000,5092230175,2465,2470,2475,2460,13560
20231010,094900,5058772890,2470,2485,2490,2460,19504
20231010,094800,5010546885,2485,2470,2490,2465,25487
20231010,094700,4947389570,2470,2470,2480,2460,19938
20231010,094600,4898045150,2470,2470,2485,2460,23694
20231010,094500,4839430145,2465,2460,2465,2450,8044
20231010,094400,4819613575,2460,2460,2465,2445,14197
20231010,094300,4784769290,2450,2460,2460,2445,7632
20231010,094200,4766072890,2455,2460,2465,2450,5606
20231010,094100,4752296980,2465,2455,2470,2450,7242
20231010,094000,4734475305,2450,2445,2455,2440,9530
20231010,093900,4711159375,2445,2445,2450,2440,6418
20231010,093800,4695488995,2445,2455,2460,2445,8736
20231010,093700,4674085535,2455,2445,2470,2445,23438
20231010,093600,4616508685,2450,2445,2455,2440,12618
20231010,093500,4585569000,2445,2450,2450,2440,25643
20231010,093400,4522857525,2450,2450,2450,2440,6988
20231010,093300,4505777495,2450,2435,2450,2430,19468
20231010,093200,4458376225,2440,2460,2460,2430,15362
20231010,093100,4420839670,2465,2460,2465,2450,7142
20231010,093000,4403290450,2460,2440,2465,2435,3530
20231010,092900,4394646770,2445,2435,2460,2435,3020
20231010,092800,4387245035,2425,2445,2460,2425,8135
20231010,092700,4367414065,2445,2435,2445,2435,5016
20231010,092600,4355155500,2430,2425,2430,2420,6835
20231010,092500,4338584865,2425,2420,2425,2420,10644
20231010,092400,4312815460,2435,2440,2440,2420,12887
20231010,092300,4281483190,2445,2460,2465,2445,11150
20231010,092200,4254134230,2465,2450,2470,2450,13624
20231010,092100,4220635390,2445,2445,2455,2420,45900
20231010,092000,4108929310,2445,2465,2470,2445,44675
20231010,091900,3999291040,2465,2480,2485,2465,13542
20231010,091800,3965839985,2480,2485,2495,2470,24964
20231010,091700,3903858915,2490,2500,2505,2480,30697
20231010,091600,3827352305,2500,2500,2505,2500,6966
20231010,091500,3809935805,2505,2500,2505,2500,21071
20231010,091400,3757233145,2500,2520,2520,2500,44078
20231010,091300,3646700160,2515,2525,2535,2510,39679
20231010,091200,3546660425,2525,2550,2565,2520,44117
20231010,091100,3434669045,2560,2530,2590,2525,96847
20231010,091000,3186208955,2550,2515,2555,2510,46281
20231010,090900,3069202925,2515,2535,2545,2515,36976
20231010,090800,2975660315,2535,2550,2555,2530,55520
20231010,090700,2834324790,2545,2515,2580,2505,99804
20231010,090600,2580566065,2515,2500,2570,2500,153723
20231010,090500,2191102255,2505,2460,2505,2455,65554
20231010,090400,2028235670,2460,2570,2580,2460,141542
20231010,090300,1671619040,2570,2510,2620,2505,376065
20231010,090200,709724875,2505,2530,2530,2500,280750
20231010,090100,0,2250,2250,2250,2250,0
20231010,090000,0,2250,2250,2250,2250,0