stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231011,190300,4634251330,2565,2565,2565,2565,25314
20231011,190200,4634251330,2565,2565,2565,2565,0
20231011,190100,4634251330,2565,2565,2565,2565,0
20231011,190000,4634251330,2565,2565,2565,2565,0
20231011,185900,4634251330,2565,2565,2565,2565,0
20231011,185800,4634251330,2565,2565,2565,2565,0
20231011,185700,4634251330,2565,2565,2565,2565,0
20231011,185600,4634251330,2565,2565,2565,2565,0
20231011,185500,4634251330,2565,2565,2565,2565,0
20231011,185400,4634251330,2565,2565,2565,2565,0
20231011,185300,4634251330,2565,2565,2565,2565,0
20231011,185200,4634251330,2565,2565,2565,2565,0
20231011,185100,4634251330,2565,2565,2565,2565,0
20231011,185000,4634251330,2565,2565,2565,2565,0
20231011,184900,4634251330,2565,2565,2565,2565,0
20231011,184800,4634251330,2565,2565,2565,2565,0
20231011,184700,4634251330,2565,2565,2565,2565,0
20231011,184600,4634251330,2565,2565,2565,2565,0
20231011,184500,4634251330,2565,2565,2565,2565,0
20231011,184400,4634251330,2565,2565,2565,2565,0
20231011,184300,4634251330,2565,2565,2565,2565,0
20231011,184200,4634251330,2565,2565,2565,2565,0
20231011,184100,4634251330,2565,2565,2565,2565,0
20231011,184000,4634251330,2565,2565,2565,2565,0
20231011,183900,4634251330,2565,2565,2565,2565,0
20231011,183800,4634251330,2565,2565,2565,2565,0
20231011,183700,4634251330,2565,2565,2565,2565,0
20231011,183600,4634251330,2565,2565,2565,2565,0
20231011,183500,4634251330,2565,2565,2565,2565,0
20231011,183400,4634251330,2565,2565,2565,2565,0
20231011,183300,4634251330,2565,2565,2565,2565,25314
20231011,183200,4634251330,2565,2565,2565,2565,0
20231011,183100,4634251330,2565,2565,2565,2565,0
20231011,183000,4634251330,2565,2565,2565,2565,0
20231011,182900,4634251330,2565,2565,2565,2565,0
20231011,182800,4634251330,2565,2565,2565,2565,0
20231011,182700,4634251330,2565,2565,2565,2565,0
20231011,182600,4634251330,2565,2565,2565,2565,0
20231011,182500,4634251330,2565,2565,2565,2565,0
20231011,182400,4634251330,2565,2565,2565,2565,0
20231011,182300,4634251330,2565,2565,2565,2565,0
20231011,182200,4634251330,2565,2565,2565,2565,0
20231011,182100,4634251330,2565,2565,2565,2565,0
20231011,182000,4634251330,2565,2565,2565,2565,0
20231011,181900,4634251330,2565,2565,2565,2565,0
20231011,181800,4634251330,2565,2565,2565,2565,0
20231011,181700,4634251330,2565,2565,2565,2565,0
20231011,181600,4634251330,2565,2565,2565,2565,0
20231011,181500,4634251330,2565,2565,2565,2565,0
20231011,181400,4634251330,2565,2565,2565,2565,0
20231011,181300,4634251330,2565,2565,2565,2565,0
20231011,181200,4634251330,2565,2565,2565,2565,0
20231011,181100,4634251330,2565,2565,2565,2565,0
20231011,181000,4634251330,2565,2565,2565,2565,0
20231011,180900,4634251330,2565,2565,2565,2565,0
20231011,180800,4634251330,2565,2565,2565,2565,0
20231011,180700,4634251330,2565,2565,2565,2565,0
20231011,180600,4634251330,2565,2565,2565,2565,0
20231011,180500,4634251330,2565,2565,2565,2565,0
20231011,180400,4634251330,2565,2565,2565,2565,0
20231011,180300,4634251330,2565,2565,2565,2565,25314
20231011,180200,4634251330,2565,2565,2565,2565,0
20231011,180100,4634251330,2565,2565,2565,2565,0
20231011,180000,4634251330,2565,2565,2565,2565,0
20231011,175900,4634251330,2565,2565,2565,2565,0
20231011,175800,4634251330,2565,2565,2565,2565,0
20231011,175700,4634251330,2565,2565,2565,2565,0
20231011,175600,4634251330,2565,2565,2565,2565,0
20231011,175500,4634251330,2565,2565,2565,2565,0
20231011,175400,4634251330,2565,2565,2565,2565,0
20231011,175300,4634251330,2565,2565,2565,2565,0
20231011,175200,4634251330,2565,2565,2565,2565,0
20231011,175100,4634251330,2565,2565,2565,2565,0
20231011,175000,4634251330,2565,2565,2565,2565,0
20231011,174900,4634251330,2565,2565,2565,2565,0
20231011,174800,4634251330,2565,2565,2565,2565,0
20231011,174700,4634251330,2565,2565,2565,2565,0
20231011,174600,4634251330,2565,2565,2565,2565,0
20231011,174500,4634251330,2565,2565,2565,2565,0
20231011,174400,4634251330,2565,2565,2565,2565,0
20231011,174300,4634251330,2565,2565,2565,2565,0
20231011,174200,4634251330,2565,2565,2565,2565,0
20231011,174100,4634251330,2565,2565,2565,2565,0
20231011,174000,4634251330,2565,2565,2565,2565,0
20231011,173900,4634251330,2565,2565,2565,2565,0
20231011,173800,4634251330,2565,2565,2565,2565,0
20231011,173700,4634251330,2565,2565,2565,2565,0
20231011,173600,4634251330,2565,2565,2565,2565,0
20231011,173500,4634251330,2565,2565,2565,2565,0
20231011,173400,4634251330,2565,2565,2565,2565,0
20231011,173300,4634251330,2565,2565,2565,2565,25314
20231011,173200,4634251330,2565,2565,2565,2565,0
20231011,173100,4634251330,2565,2565,2565,2565,0
20231011,173000,4634251330,2565,2565,2565,2565,0
20231011,172900,4634251330,2565,2565,2565,2565,0
20231011,172800,4634251330,2565,2565,2565,2565,0
20231011,172700,4634251330,2565,2565,2565,2565,0
20231011,172600,4634251330,2565,2565,2565,2565,0
20231011,172500,4634251330,2565,2565,2565,2565,0
20231011,172400,4634251330,2565,2565,2565,2565,0
20231011,172300,4634251330,2565,2565,2565,2565,0
20231011,172200,4634251330,2565,2565,2565,2565,0
20231011,172100,4634251330,2565,2565,2565,2565,0
20231011,172000,4634251330,2565,2565,2565,2565,0
20231011,171900,4634251330,2565,2565,2565,2565,0
20231011,171800,4634251330,2565,2565,2565,2565,0
20231011,171700,4634251330,2565,2565,2565,2565,0
20231011,171600,4634251330,2565,2565,2565,2565,0
20231011,171500,4634251330,2565,2565,2565,2565,0
20231011,171400,4634251330,2565,2565,2565,2565,0
20231011,171300,4634251330,2565,2565,2565,2565,0
20231011,171200,4634251330,2565,2565,2565,2565,0
20231011,171100,4634251330,2565,2565,2565,2565,0
20231011,171000,4634251330,2565,2565,2565,2565,0
20231011,170900,4634251330,2565,2565,2565,2565,0
20231011,170800,4634251330,2565,2565,2565,2565,0
20231011,170700,4634251330,2565,2565,2565,2565,0
20231011,170600,4634251330,2565,2565,2565,2565,0
20231011,170500,4634251330,2565,2565,2565,2565,0
20231011,170400,4634251330,2565,2565,2565,2565,0
20231011,170300,4634251330,2565,2565,2565,2565,25314
20231011,170200,4634251330,2565,2565,2565,2565,0
20231011,170100,4634251330,2565,2565,2565,2565,0
20231011,170000,4634251330,2565,2565,2565,2565,0
20231011,165900,4634251330,2565,2565,2565,2565,0
20231011,165800,4634251330,2565,2565,2565,2565,0
20231011,165700,4634251330,2565,2565,2565,2565,0
20231011,165600,4634251330,2565,2565,2565,2565,0
20231011,165500,4634251330,2565,2565,2565,2565,0
20231011,165400,4634251330,2565,2565,2565,2565,0
20231011,165300,4634251330,2565,2565,2565,2565,0
20231011,165200,4634251330,2565,2565,2565,2565,0
20231011,165100,4634251330,2565,2565,2565,2565,0
20231011,165000,4634251330,2565,2565,2565,2565,0
20231011,164900,4634251330,2565,2565,2565,2565,0
20231011,164800,4634251330,2565,2565,2565,2565,0
20231011,164700,4634251330,2565,2565,2565,2565,0
20231011,164600,4634251330,2565,2565,2565,2565,0
20231011,164500,4634251330,2565,2565,2565,2565,0
20231011,164400,4634251330,2565,2565,2565,2565,0
20231011,164300,4634251330,2565,2565,2565,2565,0
20231011,164200,4634251330,2565,2565,2565,2565,0
20231011,164100,4634251330,2565,2565,2565,2565,0
20231011,164000,4634251330,2565,2565,2565,2565,0
20231011,163900,4634251330,2565,2565,2565,2565,0
20231011,163800,4634251330,2565,2565,2565,2565,0
20231011,163700,4634251330,2565,2565,2565,2565,0
20231011,163600,4634251330,2565,2565,2565,2565,0
20231011,163500,4634251330,2565,2565,2565,2565,0
20231011,163400,4634251330,2565,2565,2565,2565,0
20231011,163300,4634251330,2565,2565,2565,2565,25314
20231011,163200,4634251330,2565,2565,2565,2565,0
20231011,163100,4634251330,2565,2565,2565,2565,0
20231011,163000,4634251330,2565,2565,2565,2565,0
20231011,162900,4634251330,2565,2565,2565,2565,0
20231011,162800,4634251330,2565,2565,2565,2565,0
20231011,162700,4634251330,2565,2565,2565,2565,0
20231011,162600,4634251330,2565,2565,2565,2565,0
20231011,162500,4634251330,2565,2565,2565,2565,0
20231011,162400,4634251330,2565,2565,2565,2565,0
20231011,162300,4634251330,2565,2565,2565,2565,0
20231011,162200,4634251330,2565,2565,2565,2565,0
20231011,162100,4634251330,2565,2565,2565,2565,0
20231011,162000,4634251330,2565,2565,2565,2565,0
20231011,161900,4634251330,2565,2565,2565,2565,0
20231011,161800,4634251330,2565,2565,2565,2565,0
20231011,161700,4634251330,2565,2565,2565,2565,0
20231011,161600,4634251330,2565,2565,2565,2565,0
20231011,161500,4634251330,2565,2565,2565,2565,0
20231011,161400,4634251330,2565,2565,2565,2565,0
20231011,161300,4634251330,2565,2565,2565,2565,0
20231011,161200,4634251330,2565,2565,2565,2565,0
20231011,161100,4634251330,2565,2565,2565,2565,0
20231011,161000,4634251330,2565,2565,2565,2565,0
20231011,160900,4634251330,2565,2565,2565,2565,0
20231011,160800,4634251330,2565,2565,2565,2565,0
20231011,160700,4634251330,2565,2565,2565,2565,0
20231011,160600,4634251330,2565,2565,2565,2565,0
20231011,160500,4634251330,2565,2565,2565,2565,0
20231011,160400,4634251330,2565,2565,2565,2565,0
20231011,160300,4634251330,2565,2565,2565,2565,25314
20231011,160200,4634251330,2565,2565,2565,2565,0
20231011,160100,4634251330,2565,2565,2565,2565,0
20231011,160000,4634251330,2565,2565,2565,2565,0
20231011,155900,4634251330,2565,2565,2565,2565,0
20231011,155800,4634251330,2565,2565,2565,2565,0
20231011,155700,4634251330,2565,2565,2565,2565,0
20231011,155600,4634251330,2565,2565,2565,2565,0
20231011,155500,4634251330,2565,2565,2565,2565,0
20231011,155400,4634251330,2565,2565,2565,2565,0
20231011,155300,4634251330,2565,2565,2565,2565,0
20231011,155200,4634251330,2565,2565,2565,2565,0
20231011,155100,4634251330,2565,2565,2565,2565,0
20231011,155000,4634251330,2565,2565,2565,2565,0
20231011,154900,4634251330,2565,2565,2565,2565,0
20231011,154800,4634251330,2565,2565,2565,2565,0
20231011,154700,4634251330,2565,2565,2565,2565,0
20231011,154600,4634251330,2565,2565,2565,2565,0
20231011,154500,4634251330,2565,2565,2565,2565,0
20231011,154400,4634251330,2565,2565,2565,2565,0
20231011,154300,4634251330,2565,2565,2565,2565,0
20231011,154200,4634251330,2565,2565,2565,2565,0
20231011,154100,4634251330,2565,2565,2565,2565,0
20231011,154000,4634251330,2565,2565,2565,2565,0
20231011,153900,4634251330,2565,2565,2565,2565,0
20231011,153800,4634251330,2565,2565,2565,2565,0
20231011,153700,4634251330,2565,2565,2565,2565,0
20231011,153600,4634251330,2565,2565,2565,2565,0
20231011,153500,4634251330,2565,2565,2565,2565,0
20231011,153400,4634251330,2565,2565,2565,2565,0
20231011,153300,4634251330,2565,2565,2565,2565,25314
20231011,153200,4634251330,2565,2565,2565,2565,0
20231011,153100,4634251330,2565,2565,2565,2565,0
20231011,153000,4634251330,2565,2565,2565,2565,25314
20231011,152900,4569320920,2585,2585,2585,2585,0
20231011,152800,4569320920,2585,2585,2585,2585,0
20231011,152700,4569320920,2585,2585,2585,2585,0
20231011,152600,4569320920,2585,2585,2585,2585,0
20231011,152500,4569320920,2585,2585,2585,2585,0
20231011,152400,4569320920,2585,2585,2585,2585,0
20231011,152300,4569320920,2585,2585,2585,2585,0
20231011,152200,4569320920,2585,2585,2585,2585,0
20231011,152100,4569320920,2585,2585,2585,2585,0
20231011,152000,4569320920,2585,2585,2585,2585,0
20231011,151900,4569320920,2585,2555,2585,2545,35963
20231011,151800,4477118190,2555,2550,2555,2535,15806
20231011,151700,4436864185,2555,2560,2560,2545,5127
20231011,151600,4423780960,2560,2545,2560,2540,10960
20231011,151500,4395841185,2545,2540,2545,2540,2830
20231011,151400,4388648165,2540,2530,2545,2530,29320
20231011,151300,4314325955,2530,2515,2530,2515,9787
20231011,151200,4289627105,2515,2515,2520,2510,2740
20231011,151100,4282729280,2520,2510,2520,2510,7287
20231011,151000,4264386910,2515,2515,2515,2510,2583
20231011,150900,4257891165,2515,2510,2515,2510,9190
20231011,150800,4234807480,2510,2500,2510,2500,821
20231011,150700,4232747040,2510,2500,2510,2500,3928
20231011,150600,4222920895,2505,2500,2505,2500,481
20231011,150500,4221718360,2505,2505,2510,2500,1059
20231011,150400,4219068815,2505,2505,2510,2500,869
20231011,150300,4216892285,2505,2505,2510,2505,2494
20231011,150200,4210638550,2505,2505,2510,2505,1530
20231011,150100,4206803405,2510,2505,2510,2505,1184
20231011,150000,4203837475,2510,2505,2510,2505,715
20231011,145900,4202046370,2510,2505,2510,2505,1119
20231011,145800,4199239770,2505,2510,2510,2500,165
20231011,145700,4198826250,2510,2505,2510,2505,7360
20231011,145600,4180365535,2505,2500,2505,2500,1319
20231011,145500,4177061445,2505,2500,2505,2500,10331
20231011,145400,4151227445,2505,2500,2505,2500,3291
20231011,145300,4142991465,2500,2505,2505,2500,3132
20231011,145200,4135160940,2505,2505,2505,2505,319
20231011,145100,4134361845,2505,2500,2505,2500,2555
20231011,145000,4127968875,2505,2500,2505,2500,646
20231011,144900,4126353845,2500,2500,2505,2500,2186
20231011,144800,4120888830,2495,2495,2500,2495,256
20231011,144700,4120249825,2500,2495,2500,2490,4924
20231011,144600,4107983895,2500,2500,2500,2500,203
20231011,144500,4107476395,2500,2500,2500,2500,1547
20231011,144400,4103608895,2500,2495,2500,2495,2004
20231011,144300,4098608905,2500,2505,2505,2500,2661
20231011,144200,4091956385,2505,2500,2505,2500,21270
20231011,144100,4038776115,2500,2495,2500,2490,6585
20231011,144000,4022346270,2495,2495,2500,2490,1824
20231011,143900,4017798960,2500,2495,2500,2495,3063
20231011,143800,4010156770,2495,2495,2495,2495,50
20231011,143700,4010032020,2495,2485,2495,2485,3499
20231011,143600,4001328985,2480,2495,2495,2480,648
20231011,143500,3999719800,2495,2485,2495,2485,5888
20231011,143400,3985087410,2490,2485,2490,2485,2216
20231011,143300,3979580615,2490,2490,2490,2490,551
20231011,143200,3978208625,2490,2490,2490,2480,1661
20231011,143100,3974088735,2480,2485,2490,2480,10504
20231011,143000,3948027870,2485,2485,2490,2485,4076
20231011,142900,3937899005,2490,2480,2490,2480,1873
20231011,142800,3933244620,2485,2485,2485,2480,2082
20231011,142700,3928081245,2480,2475,2485,2475,2080
20231011,142600,3922930100,2475,2480,2485,2475,217
20231011,142500,3922391940,2480,2480,2485,2480,515
20231011,142400,3921114715,2485,2480,2485,2480,788
20231011,142300,3919159960,2490,2485,2490,2480,4939
20231011,142200,3906904535,2485,2485,2485,2475,1852
20231011,142100,3902320815,2475,2480,2485,2475,3301
20231011,142000,3894144330,2490,2480,2490,2480,2201
20231011,141900,3888685840,2490,2480,2490,2480,3002
20231011,141800,3881239860,2490,2490,2490,2490,0
20231011,141700,3881239860,2490,2480,2490,2480,2566
20231011,141600,3874876170,2490,2480,2490,2480,397
20231011,141500,3873890840,2490,2490,2490,2480,4503
20231011,141400,3862723370,2485,2485,2490,2480,7303
20231011,141300,3844595675,2480,2480,2485,2480,5614
20231011,141200,3830667535,2480,2480,2485,2480,6160
20231011,141100,3815390730,2485,2485,2485,2480,2233
20231011,141000,3809852875,2480,2480,2480,2480,3663
20231011,140900,3800768635,2485,2485,2485,2480,447
20231011,140800,3799660055,2480,2485,2485,2480,43
20231011,140700,3799553360,2480,2485,2485,2480,301
20231011,140600,3798806875,2480,2480,2485,2480,1520
20231011,140500,3795036930,2485,2480,2485,2480,2665
20231011,140400,3788427720,2490,2490,2490,2480,135
20231011,140300,3788092900,2485,2485,2490,2485,642
20231011,140200,3786497525,2485,2485,2485,2485,0
20231011,140100,3786497525,2485,2485,2485,2485,319
20231011,140000,3785704810,2480,2480,2480,2480,174
20231011,135900,3785273290,2485,2485,2485,2485,30
20231011,135800,3785198740,2485,2480,2485,2480,20
20231011,135700,3785149050,2485,2485,2485,2485,974
20231011,135600,3782728660,2490,2490,2490,2490,9
20231011,135500,3782706250,2490,2485,2495,2485,504
20231011,135400,3781453240,2495,2485,2495,2485,6848
20231011,135300,3764382515,2485,2485,2485,2485,2
20231011,135200,3764377545,2485,2485,2485,2485,0
20231011,135100,3764377545,2485,2485,2485,2485,0
20231011,135000,3764377545,2485,2485,2485,2480,274
20231011,134900,3763698015,2480,2480,2480,2480,100
20231011,134800,3763450015,2485,2475,2485,2475,5717
20231011,134700,3749286145,2480,2480,2485,2480,42
20231011,134600,3749181980,2485,2480,2485,2480,944
20231011,134500,3746840855,2480,2480,2480,2480,15
20231011,134400,3746803655,2480,2475,2480,2475,101
20231011,134300,3746553180,2480,2485,2485,2480,2072
20231011,134200,3741414225,2485,2485,2485,2485,55
20231011,134100,3741277550,2480,2480,2480,2480,416
20231011,134000,3740245870,2480,2475,2480,2475,91
20231011,133900,3740020215,2480,2475,2480,2475,1018
20231011,133800,3737500660,2475,2475,2480,2475,3703
20231011,133700,3728335730,2480,2480,2480,2480,5
20231011,133600,3728323330,2480,2480,2480,2480,401
20231011,133500,3727328850,2475,2475,2475,2470,6119
20231011,133400,3712186475,2480,2480,2480,2480,2039
20231011,133300,3707129755,2480,2485,2485,2480,10506
20231011,133200,3681053715,2485,2490,2490,2485,1231
20231011,133100,3677994380,2490,2490,2490,2490,3644
20231011,133000,3668920820,2490,2490,2490,2490,1
20231011,132900,3668918330,2495,2495,2495,2495,237
20231011,132800,3668327015,2495,2495,2495,2495,0
20231011,132700,3668327015,2495,2495,2495,2495,0
20231011,132600,3668327015,2495,2495,2495,2495,0
20231011,132500,3668327015,2495,2490,2495,2490,3502
20231011,132400,3659607025,2490,2490,2490,2490,40
20231011,132300,3659507425,2495,2495,2495,2495,3
20231011,132200,3659499940,2495,2495,2495,2490,5158
20231011,132100,3646646520,2495,2490,2495,2490,9
20231011,132000,3646624105,2495,2495,2495,2495,10
20231011,131900,3646599155,2500,2500,2500,2500,0
20231011,131800,3646599155,2500,2495,2500,2495,1895
20231011,131700,3641867895,2495,2500,2500,2490,220
20231011,131600,3641319945,2500,2500,2500,2500,1
20231011,131500,3641317445,2490,2495,2500,2490,1031
20231011,131400,3638746075,2490,2490,2495,2490,1086
20231011,131300,3636038320,2495,2495,2495,2495,0
20231011,131200,3636038320,2495,2495,2500,2495,4786
20231011,131100,3624097245,2500,2500,2500,2500,0
20231011,131000,3624097245,2500,2495,2500,2495,501
20231011,130900,3622847245,2500,2500,2500,2495,205
20231011,130800,3622335750,2495,2490,2495,2490,4496
20231011,130700,3611118280,2495,2490,2495,2490,704
20231011,130600,3609365310,2490,2490,2495,2490,455
20231011,130500,3608232355,2495,2495,2495,2495,100
20231011,130400,3607982855,2495,2495,2495,2490,22
20231011,130300,3607928065,2495,2495,2495,2495,10
20231011,130200,3607903115,2495,2485,2495,2485,447
20231011,130100,3606792310,2495,2495,2495,2495,1463
20231011,130000,3603142125,2495,2490,2495,2490,362
20231011,125900,3602240740,2490,2485,2490,2485,7317
20231011,125800,3584057985,2490,2490,2490,2485,3071
20231011,125700,3576413845,2490,2485,2490,2485,177
20231011,125600,3575973765,2485,2485,2490,2485,2532
20231011,125500,3569681740,2485,2480,2485,2480,1856
20231011,125400,3565076215,2485,2485,2485,2485,0
20231011,125300,3565076215,2485,2480,2485,2480,1945
20231011,125200,3560252610,2480,2485,2485,2480,255
20231011,125100,3559620205,2480,2490,2490,2480,6659
20231011,125000,3543094860,2490,2490,2490,2490,0
20231011,124900,3543094860,2490,2485,2490,2485,832
20231011,124800,3541027335,2490,2490,2490,2490,0
20231011,124700,3541027335,2490,2490,2490,2485,2754
20231011,124600,3534179935,2490,2485,2490,2485,231
20231011,124500,3533604750,2490,2490,2490,2490,364
20231011,124400,3532698390,2490,2490,2490,2490,20
20231011,124300,3532648590,2490,2485,2490,2485,825
20231011,124200,3530598460,2490,2490,2490,2490,0
20231011,124100,3530598460,2490,2490,2490,2480,2902
20231011,124000,3523401465,2480,2490,2490,2480,1701
20231011,123900,3519173485,2490,2485,2490,2480,2166
20231011,123800,3513800210,2490,2490,2490,2490,1
20231011,123700,3513797720,2485,2485,2485,2485,5941
20231011,123600,3499034335,2480,2485,2490,2480,1207
20231011,123500,3496036105,2490,2490,2490,2490,0
20231011,123400,3496036105,2490,2490,2490,2490,31
20231011,123300,3495958915,2490,2490,2490,2490,100
20231011,123200,3495709915,2490,2490,2490,2485,2004
20231011,123100,3490729055,2495,2495,2495,2490,1002
20231011,123000,3488234065,2495,2490,2495,2490,349
20231011,122900,3487363390,2495,2490,2495,2490,1001
20231011,122800,3484870895,2495,2490,2495,2490,1116
20231011,122700,3482090545,2490,2490,2495,2485,1737
20231011,122600,3477767410,2490,2485,2490,2485,1865
20231011,122500,3473128905,2490,2495,2495,2490,56
20231011,122400,3472989460,2490,2490,2490,2490,4016
20231011,122300,3462989620,2495,2495,2495,2490,570
20231011,122200,3461569470,2495,2490,2495,2490,1305
20231011,122100,3458320010,2495,2495,2495,2495,475
20231011,122000,3457134885,2495,2495,2495,2490,742
20231011,121900,3455284810,2495,2495,2495,2495,331
20231011,121800,3454458965,2500,2500,2500,2500,0
20231011,121700,3454458965,2500,2500,2500,2500,2045
20231011,121600,3449346465,2505,2500,2505,2500,3162
20231011,121500,3441441425,2500,2500,2500,2500,2001
20231011,121400,3436438925,2500,2490,2500,2490,480
20231011,121300,3435240845,2495,2495,2495,2495,593
20231011,121200,3433761310,2495,2495,2495,2495,1
20231011,121100,3433758815,2495,2495,2495,2495,11
20231011,121000,3433731370,2495,2490,2495,2490,2
20231011,120900,3433726385,2490,2490,2490,2490,1513
20231011,120800,3429959015,2495,2495,2495,2495,0
20231011,120700,3429959015,2495,2495,2495,2495,101
20231011,120600,3429707020,2490,2495,2495,2490,2172
20231011,120500,3424296935,2495,2495,2495,2495,1
20231011,120400,3424294440,2485,2490,2490,2485,665
20231011,120300,3422639565,2495,2490,2495,2490,128
20231011,120200,3422320590,2490,2495,2495,2490,802
20231011,120100,3420323540,2490,2485,2490,2485,8056
20231011,120000,3400268275,2490,2490,2490,2490,41
20231011,115900,3400166185,2485,2490,2490,2485,2835
20231011,115800,3393107230,2495,2495,2500,2495,1007
20231011,115700,3390594740,2495,2500,2500,2495,1695
20231011,115600,3386365705,2500,2500,2500,2495,149
20231011,115500,3385993710,2500,2500,2500,2500,430
20231011,115400,3384918710,2500,2500,2500,2500,200
20231011,115300,3384418710,2505,2505,2505,2505,374
20231011,115200,3383481840,2505,2505,2505,2505,1026
20231011,115100,3380911710,2505,2500,2505,2495,2049
20231011,115000,3375794945,2500,2500,2500,2500,562
20231011,114900,3374389945,2505,2500,2505,2500,3445
20231011,114800,3365777440,2500,2495,2500,2495,1354
20231011,114700,3362399205,2500,2495,2500,2495,1336
20231011,114600,3359065355,2495,2495,2495,2495,158
20231011,114500,3358671145,2495,2500,2500,2490,139
20231011,114400,3358324465,2500,2490,2500,2490,1034
20231011,114300,3355744765,2500,2505,2505,2495,5968
20231011,114200,3340851010,2500,2500,2505,2500,3164
20231011,114100,3332940960,2500,2490,2500,2490,4025
20231011,114000,3322883470,2490,2495,2495,2490,2721
20231011,113900,3316102425,2495,2495,2495,2495,1205
20231011,113800,3313095950,2495,2490,2500,2490,1847
20231011,113700,3308487875,2490,2490,2490,2490,1420
20231011,113600,3304952075,2495,2495,2500,2490,3180
20231011,113500,3297030945,2495,2500,2500,2495,3182
20231011,113400,3289082675,2500,2500,2500,2500,2463
20231011,113300,3282925175,2500,2490,2500,2490,2368
20231011,113200,3277017160,2495,2495,2495,2495,2305
20231011,113100,3271266185,2495,2500,2500,2490,5366
20231011,113000,3257894810,2495,2490,2495,2490,4245
20231011,112900,3247308050,2490,2490,2495,2490,2067
20231011,112800,3242161215,2490,2490,2490,2490,837
20231011,112700,3240077085,2485,2490,2490,2485,3854
20231011,112600,3230498395,2490,2490,2490,2490,70
20231011,112500,3230324095,2495,2490,2495,2490,2434
20231011,112400,3224259480,2490,2490,2490,2490,2206
20231011,112300,3218766540,2490,2480,2490,2480,2157
20231011,112200,3213405450,2480,2485,2485,2480,2006
20231011,112100,3208426475,2485,2480,2485,2480,741
20231011,112000,3206588665,2475,2470,2475,2470,482
20231011,111900,3205395770,2475,2475,2480,2465,6130
20231011,111800,3190243470,2475,2470,2475,2470,404
20231011,111700,3189244470,2465,2480,2485,2465,13670
20231011,111600,3155463500,2480,2480,2485,2480,1550
20231011,111500,3151619495,2480,2480,2485,2480,2843
20231011,111400,3144568850,2485,2480,2485,2480,1007
20231011,111300,3142071470,2485,2485,2490,2480,1341
20231011,111200,3138743375,2480,2485,2485,2480,1891
20231011,111100,3134053080,2485,2490,2490,2485,2946
20231011,111000,3126730780,2485,2490,2490,2485,3783
20231011,110900,3117322015,2490,2495,2495,2490,778
20231011,110800,3115382230,2495,2490,2495,2485,2026
20231011,110700,3110334380,2485,2500,2500,2485,1943
20231011,110600,3105495770,2500,2495,2500,2490,10068
20231011,110500,3080343000,2490,2485,2490,2485,6254
20231011,110400,3064788605,2485,2485,2485,2485,1391
20231011,110300,3061331970,2480,2480,2480,2480,529
20231011,110200,3060020050,2485,2485,2485,2480,1592
20231011,110100,3056071280,2485,2485,2485,2485,200
20231011,110000,3055574280,2475,2475,2480,2475,5838
20231011,105900,3041120230,2480,2485,2485,2475,452
20231011,105800,3039999275,2485,2485,2490,2480,21849
20231011,105700,2985790635,2480,2485,2485,2475,3025
20231011,105600,2978288815,2485,2485,2485,2480,53
20231011,105500,2978157160,2485,2485,2485,2480,1263
20231011,105400,2975024655,2485,2475,2485,2475,5228
20231011,105300,2962060715,2480,2480,2485,2475,63
20231011,105200,2961904520,2480,2480,2480,2480,606
20231011,105100,2960401640,2480,2480,2480,2480,1492
20231011,105000,2956701480,2485,2485,2490,2485,2391
20231011,104900,2950759840,2490,2485,2495,2485,14206
20231011,104800,2915387695,2485,2490,2495,2485,3551
20231011,104700,2906554525,2495,2480,2495,2480,5275
20231011,104600,2893417335,2480,2475,2480,2470,2667
20231011,104500,2886817005,2475,2470,2475,2470,217
20231011,104400,2886281010,2470,2465,2470,2465,7595
20231011,104300,2867552295,2470,2470,2470,2470,3790
20231011,104200,2858190995,2470,2480,2480,2470,1995
20231011,104100,2853252115,2490,2485,2490,2485,1898
20231011,104000,2848535435,2485,2480,2485,2480,286
20231011,103900,2847826115,2480,2475,2480,2475,716
20231011,103800,2846051780,2480,2475,2480,2475,9017
20231011,103700,2823734600,2475,2475,2480,2475,2458
20231011,103600,2817650350,2480,2475,2480,2475,1546
20231011,103500,2813823995,2475,2480,2480,2475,154
20231011,103400,2813442820,2475,2475,2475,2475,795
20231011,103300,2811475195,2470,2475,2475,2470,450
20231011,103200,2810362770,2480,2475,2480,2475,1733
20231011,103100,2806072785,2480,2480,2480,2475,126
20231011,103000,2805760605,2475,2475,2480,2470,6898
20231011,102900,2788700525,2480,2480,2480,2480,4
20231011,102800,2788690605,2475,2485,2485,2475,2991
20231011,102700,2781270425,2490,2490,2495,2490,886
20231011,102600,2779064280,2495,2490,2495,2485,5106
20231011,102500,2766344240,2485,2485,2485,2485,1896
20231011,102400,2761632680,2485,2485,2485,2480,3882
20231011,102300,2751986455,2485,2485,2490,2480,4773
20231011,102200,2740122975,2485,2475,2485,2475,2807
20231011,102100,2733159960,2475,2470,2475,2465,4294
20231011,102000,2722550840,2470,2460,2470,2460,735
20231011,101900,2720739975,2460,2470,2470,2460,139
20231011,101800,2720397945,2470,2465,2470,2465,858
20231011,101700,2718282970,2465,2470,2470,2465,4572
20231011,101600,2707009630,2465,2465,2470,2465,2456
20231011,101500,2700952820,2470,2470,2470,2465,4045
20231011,101400,2690981670,2470,2465,2470,2465,1338
20231011,101300,2687680520,2470,2465,2470,2460,3003
20231011,101200,2680273600,2470,2465,2470,2465,2014
20231011,101100,2675309085,2470,2465,2470,2465,1780
20231011,101000,2670921380,2470,2470,2470,2470,869
20231011,100900,2668774950,2470,2465,2470,2465,2448
20231011,100800,2662740615,2465,2465,2470,2465,3022
20231011,100700,2655291380,2470,2460,2470,2455,4309
20231011,100600,2644679470,2455,2460,2465,2455,9542
20231011,100500,2621203710,2465,2465,2465,2465,1011
20231011,100400,2618711595,2465,2470,2470,2465,15873
20231011,100300,2579554290,2470,2465,2470,2465,314
20231011,100200,2578780255,2465,2470,2470,2460,20880
20231011,100100,2527276165,2475,2470,2475,2470,2309
20231011,100000,2521567445,2475,2480,2480,2470,7159
20231011,095900,2503860710,2480,2470,2480,2470,9990
20231011,095800,2479164170,2475,2480,2480,2475,2354
20231011,095700,2473333010,2485,2475,2485,2475,4635
20231011,095600,2461839270,2470,2475,2475,2470,3768
20231011,095500,2452518910,2480,2475,2480,2470,3514
20231011,095400,2443829170,2475,2480,2480,2470,1192
20231011,095300,2440876475,2470,2475,2480,2470,5658
20231011,095200,2426888605,2475,2480,2485,2475,13263
20231011,095100,2394033310,2480,2490,2495,2480,2239
20231011,095000,2388458610,2490,2505,2510,2490,5390
20231011,094900,2375002290,2505,2500,2510,2500,11160
20231011,094800,2347072870,2500,2495,2505,2495,8234
20231011,094700,2326490590,2495,2490,2500,2490,8562
20231011,094600,2305105805,2495,2485,2495,2480,6255
20231011,094500,2289551865,2485,2485,2495,2485,20023
20231011,094400,2239661815,2485,2495,2505,2475,26309
20231011,094300,2174255915,2495,2510,2520,2495,36070
20231011,094200,2083763025,2500,2490,2510,2485,31945
20231011,094100,2003857345,2490,2485,2490,2480,5883
20231011,094000,1989258745,2480,2475,2485,2475,1121
20231011,093900,1986479660,2480,2480,2480,2475,4556
20231011,093800,1975182425,2485,2480,2485,2480,3564
20231011,093700,1966339420,2480,2485,2485,2475,1936
20231011,093600,1961536995,2485,2475,2490,2470,18358
20231011,093500,1916093695,2470,2470,2475,2465,1403
20231011,093400,1912629785,2475,2475,2475,2465,1679
20231011,093300,1908486200,2475,2475,2475,2470,831
20231011,093200,1906433110,2470,2475,2475,2465,2993
20231011,093100,1899042460,2470,2470,2475,2465,2182
20231011,093000,1893654670,2470,2465,2470,2465,2704
20231011,092900,1886988130,2465,2465,2470,2465,1546
20231011,092800,1883176965,2470,2465,2470,2465,1021
20231011,092700,1880660125,2460,2470,2470,2460,5061
20231011,092600,1868177455,2470,2460,2470,2455,15478
20231011,092500,1830069955,2460,2460,2465,2455,10055
20231011,092400,1805352350,2460,2475,2475,2450,26211
20231011,092300,1740915190,2475,2475,2475,2460,10150
20231011,092200,1715860560,2480,2470,2480,2470,2638
20231011,092100,1709331025,2460,2475,2475,2460,12964
20231011,092000,1677403350,2470,2475,2480,2470,13825
20231011,091900,1643182540,2465,2480,2485,2465,22796
20231011,091800,1586766595,2480,2475,2485,2465,32066
20231011,091700,1507429725,2470,2475,2475,2460,34594
20231011,091600,1422108900,2475,2475,2490,2465,47679
20231011,091500,1304036470,2490,2505,2535,2475,89192
20231011,091400,1079718010,2500,2490,2510,2480,24697
20231011,091300,1018043670,2485,2490,2495,2485,9688
20231011,091200,993932120,2490,2480,2495,2480,10874
20231011,091100,966879905,2480,2465,2480,2465,8789
20231011,091000,945156075,2465,2490,2490,2460,61900
20231011,090900,792574600,2480,2485,2490,2470,15100
20231011,090800,755094725,2480,2485,2485,2475,9576
20231011,090700,731359320,2485,2475,2490,2470,29372
20231011,090600,658551545,2480,2485,2485,2470,11707
20231011,090500,629570425,2490,2460,2490,2460,22599
20231011,090400,573593440,2450,2455,2460,2445,17869
20231011,090300,529786575,2460,2435,2475,2435,21811
20231011,090200,476365305,2435,2420,2450,2420,9358
20231011,090100,453639590,2415,2410,2420,2400,49119
20231011,090000,335362085,2410,2440,2460,2405,136003