stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231016,190200,11474479325,2430,2430,2430,2430,31922
20231016,190100,11474479325,2430,2430,2430,2430,0
20231016,190000,11474479325,2430,2430,2430,2430,0
20231016,185900,11474479325,2430,2430,2430,2430,0
20231016,185800,11474479325,2430,2430,2430,2430,0
20231016,185700,11474479325,2430,2430,2430,2430,0
20231016,185600,11474479325,2430,2430,2430,2430,0
20231016,185500,11474479325,2430,2430,2430,2430,0
20231016,185400,11474479325,2430,2430,2430,2430,0
20231016,185300,11474479325,2430,2430,2430,2430,0
20231016,185200,11474479325,2430,2430,2430,2430,0
20231016,185100,11474479325,2430,2430,2430,2430,0
20231016,185000,11474479325,2430,2430,2430,2430,0
20231016,184900,11474479325,2430,2430,2430,2430,0
20231016,184800,11474479325,2430,2430,2430,2430,0
20231016,184700,11474479325,2430,2430,2430,2430,0
20231016,184600,11474479325,2430,2430,2430,2430,0
20231016,184500,11474479325,2430,2430,2430,2430,0
20231016,184400,11474479325,2430,2430,2430,2430,0
20231016,184300,11474479325,2430,2430,2430,2430,0
20231016,184200,11474479325,2430,2430,2430,2430,0
20231016,184100,11474479325,2430,2430,2430,2430,0
20231016,184000,11474479325,2430,2430,2430,2430,0
20231016,183900,11474479325,2430,2430,2430,2430,0
20231016,183800,11474479325,2430,2430,2430,2430,0
20231016,183700,11474479325,2430,2430,2430,2430,0
20231016,183600,11474479325,2430,2430,2430,2430,0
20231016,183500,11474479325,2430,2430,2430,2430,0
20231016,183400,11474479325,2430,2430,2430,2430,0
20231016,183300,11474479325,2430,2430,2430,2430,0
20231016,183200,11474479325,2430,2430,2430,2430,31922
20231016,183100,11474479325,2430,2430,2430,2430,0
20231016,183000,11474479325,2430,2430,2430,2430,0
20231016,182900,11474479325,2430,2430,2430,2430,0
20231016,182800,11474479325,2430,2430,2430,2430,0
20231016,182700,11474479325,2430,2430,2430,2430,0
20231016,182600,11474479325,2430,2430,2430,2430,0
20231016,182500,11474479325,2430,2430,2430,2430,0
20231016,182400,11474479325,2430,2430,2430,2430,0
20231016,182300,11474479325,2430,2430,2430,2430,0
20231016,182200,11474479325,2430,2430,2430,2430,0
20231016,182100,11474479325,2430,2430,2430,2430,0
20231016,182000,11474479325,2430,2430,2430,2430,0
20231016,181900,11474479325,2430,2430,2430,2430,0
20231016,181800,11474479325,2430,2430,2430,2430,0
20231016,181700,11474479325,2430,2430,2430,2430,0
20231016,181600,11474479325,2430,2430,2430,2430,0
20231016,181500,11474479325,2430,2430,2430,2430,0
20231016,181400,11474479325,2430,2430,2430,2430,0
20231016,181300,11474479325,2430,2430,2430,2430,0
20231016,181200,11474479325,2430,2430,2430,2430,0
20231016,181100,11474479325,2430,2430,2430,2430,0
20231016,181000,11474479325,2430,2430,2430,2430,0
20231016,180900,11474479325,2430,2430,2430,2430,0
20231016,180800,11474479325,2430,2430,2430,2430,0
20231016,180700,11474479325,2430,2430,2430,2430,0
20231016,180600,11474479325,2430,2430,2430,2430,0
20231016,180500,11474479325,2430,2430,2430,2430,0
20231016,180400,11474479325,2430,2430,2430,2430,0
20231016,180300,11474479325,2430,2430,2430,2430,0
20231016,180200,11474479325,2430,2430,2430,2430,31922
20231016,180100,11474479325,2430,2430,2430,2430,0
20231016,180000,11474479325,2430,2430,2430,2430,0
20231016,175900,11474479325,2430,2430,2430,2430,0
20231016,175800,11474479325,2430,2430,2430,2430,0
20231016,175700,11474479325,2430,2430,2430,2430,0
20231016,175600,11474479325,2430,2430,2430,2430,0
20231016,175500,11474479325,2430,2430,2430,2430,0
20231016,175400,11474479325,2430,2430,2430,2430,0
20231016,175300,11474479325,2430,2430,2430,2430,0
20231016,175200,11474479325,2430,2430,2430,2430,0
20231016,175100,11474479325,2430,2430,2430,2430,0
20231016,175000,11474479325,2430,2430,2430,2430,0
20231016,174900,11474479325,2430,2430,2430,2430,0
20231016,174800,11474479325,2430,2430,2430,2430,0
20231016,174700,11474479325,2430,2430,2430,2430,0
20231016,174600,11474479325,2430,2430,2430,2430,0
20231016,174500,11474479325,2430,2430,2430,2430,0
20231016,174400,11474479325,2430,2430,2430,2430,0
20231016,174300,11474479325,2430,2430,2430,2430,0
20231016,174200,11474479325,2430,2430,2430,2430,0
20231016,174100,11474479325,2430,2430,2430,2430,0
20231016,174000,11474479325,2430,2430,2430,2430,0
20231016,173900,11474479325,2430,2430,2430,2430,0
20231016,173800,11474479325,2430,2430,2430,2430,0
20231016,173700,11474479325,2430,2430,2430,2430,0
20231016,173600,11474479325,2430,2430,2430,2430,0
20231016,173500,11474479325,2430,2430,2430,2430,0
20231016,173400,11474479325,2430,2430,2430,2430,0
20231016,173300,11474479325,2430,2430,2430,2430,0
20231016,173200,11474479325,2430,2430,2430,2430,31922
20231016,173100,11474479325,2430,2430,2430,2430,0
20231016,173000,11474479325,2430,2430,2430,2430,0
20231016,172900,11474479325,2430,2430,2430,2430,0
20231016,172800,11474479325,2430,2430,2430,2430,0
20231016,172700,11474479325,2430,2430,2430,2430,0
20231016,172600,11474479325,2430,2430,2430,2430,0
20231016,172500,11474479325,2430,2430,2430,2430,0
20231016,172400,11474479325,2430,2430,2430,2430,0
20231016,172300,11474479325,2430,2430,2430,2430,0
20231016,172200,11474479325,2430,2430,2430,2430,0
20231016,172100,11474479325,2430,2430,2430,2430,0
20231016,172000,11474479325,2430,2430,2430,2430,0
20231016,171900,11474479325,2430,2430,2430,2430,0
20231016,171800,11474479325,2430,2430,2430,2430,0
20231016,171700,11474479325,2430,2430,2430,2430,0
20231016,171600,11474479325,2430,2430,2430,2430,0
20231016,171500,11474479325,2430,2430,2430,2430,0
20231016,171400,11474479325,2430,2430,2430,2430,0
20231016,171300,11474479325,2430,2430,2430,2430,0
20231016,171200,11474479325,2430,2430,2430,2430,0
20231016,171100,11474479325,2430,2430,2430,2430,0
20231016,171000,11474479325,2430,2430,2430,2430,0
20231016,170900,11474479325,2430,2430,2430,2430,0
20231016,170800,11474479325,2430,2430,2430,2430,0
20231016,170700,11474479325,2430,2430,2430,2430,0
20231016,170600,11474479325,2430,2430,2430,2430,0
20231016,170500,11474479325,2430,2430,2430,2430,0
20231016,170400,11474479325,2430,2430,2430,2430,0
20231016,170300,11474479325,2430,2430,2430,2430,0
20231016,170200,11474479325,2430,2430,2430,2430,31922
20231016,170100,11474479325,2430,2430,2430,2430,0
20231016,170000,11474479325,2430,2430,2430,2430,0
20231016,165900,11474479325,2430,2430,2430,2430,0
20231016,165800,11474479325,2430,2430,2430,2430,0
20231016,165700,11474479325,2430,2430,2430,2430,0
20231016,165600,11474479325,2430,2430,2430,2430,0
20231016,165500,11474479325,2430,2430,2430,2430,0
20231016,165400,11474479325,2430,2430,2430,2430,0
20231016,165300,11474479325,2430,2430,2430,2430,0
20231016,165200,11474479325,2430,2430,2430,2430,0
20231016,165100,11474479325,2430,2430,2430,2430,0
20231016,165000,11474479325,2430,2430,2430,2430,0
20231016,164900,11474479325,2430,2430,2430,2430,0
20231016,164800,11474479325,2430,2430,2430,2430,0
20231016,164700,11474479325,2430,2430,2430,2430,0
20231016,164600,11474479325,2430,2430,2430,2430,0
20231016,164500,11474479325,2430,2430,2430,2430,0
20231016,164400,11474479325,2430,2430,2430,2430,0
20231016,164300,11474479325,2430,2430,2430,2430,0
20231016,164200,11474479325,2430,2430,2430,2430,0
20231016,164100,11474479325,2430,2430,2430,2430,0
20231016,164000,11474479325,2430,2430,2430,2430,0
20231016,163900,11474479325,2430,2430,2430,2430,0
20231016,163800,11474479325,2430,2430,2430,2430,0
20231016,163700,11474479325,2430,2430,2430,2430,0
20231016,163600,11474479325,2430,2430,2430,2430,0
20231016,163500,11474479325,2430,2430,2430,2430,0
20231016,163400,11474479325,2430,2430,2430,2430,0
20231016,163300,11474479325,2430,2430,2430,2430,0
20231016,163200,11474479325,2430,2430,2430,2430,31922
20231016,163100,11474479325,2430,2430,2430,2430,0
20231016,163000,11474479325,2430,2430,2430,2430,0
20231016,162900,11474479325,2430,2430,2430,2430,0
20231016,162800,11474479325,2430,2430,2430,2430,0
20231016,162700,11474479325,2430,2430,2430,2430,0
20231016,162600,11474479325,2430,2430,2430,2430,0
20231016,162500,11474479325,2430,2430,2430,2430,0
20231016,162400,11474479325,2430,2430,2430,2430,0
20231016,162300,11474479325,2430,2430,2430,2430,0
20231016,162200,11474479325,2430,2430,2430,2430,0
20231016,162100,11474479325,2430,2430,2430,2430,0
20231016,162000,11474479325,2430,2430,2430,2430,0
20231016,161900,11474479325,2430,2430,2430,2430,0
20231016,161800,11474479325,2430,2430,2430,2430,0
20231016,161700,11474479325,2430,2430,2430,2430,0
20231016,161600,11474479325,2430,2430,2430,2430,0
20231016,161500,11474479325,2430,2430,2430,2430,0
20231016,161400,11474479325,2430,2430,2430,2430,0
20231016,161300,11474479325,2430,2430,2430,2430,0
20231016,161200,11474479325,2430,2430,2430,2430,0
20231016,161100,11474479325,2430,2430,2430,2430,0
20231016,161000,11474479325,2430,2430,2430,2430,0
20231016,160900,11474479325,2430,2430,2430,2430,0
20231016,160800,11474479325,2430,2430,2430,2430,0
20231016,160700,11474479325,2430,2430,2430,2430,0
20231016,160600,11474479325,2430,2430,2430,2430,0
20231016,160500,11474479325,2430,2430,2430,2430,0
20231016,160400,11474479325,2430,2430,2430,2430,0
20231016,160300,11474479325,2430,2430,2430,2430,0
20231016,160200,11474479325,2430,2430,2430,2430,31922
20231016,160100,11474479325,2430,2430,2430,2430,0
20231016,160000,11474479325,2430,2430,2430,2430,0
20231016,155900,11474479325,2430,2430,2430,2430,0
20231016,155800,11474479325,2430,2430,2430,2430,0
20231016,155700,11474479325,2430,2430,2430,2430,0
20231016,155600,11474479325,2430,2430,2430,2430,0
20231016,155500,11474479325,2430,2430,2430,2430,0
20231016,155400,11474479325,2430,2430,2430,2430,0
20231016,155300,11474479325,2430,2430,2430,2430,0
20231016,155200,11474479325,2430,2430,2430,2430,0
20231016,155100,11474479325,2430,2430,2430,2430,0
20231016,155000,11474479325,2430,2430,2430,2430,0
20231016,154900,11474479325,2430,2430,2430,2430,0
20231016,154800,11474479325,2430,2430,2430,2430,0
20231016,154700,11474479325,2430,2430,2430,2430,0
20231016,154600,11474479325,2430,2430,2430,2430,0
20231016,154500,11474479325,2430,2430,2430,2430,0
20231016,154400,11474479325,2430,2430,2430,2430,0
20231016,154300,11474479325,2430,2430,2430,2430,0
20231016,154200,11474479325,2430,2430,2430,2430,0
20231016,154100,11474479325,2430,2430,2430,2430,0
20231016,154000,11474479325,2430,2430,2430,2430,0
20231016,153900,11474479325,2430,2430,2430,2430,0
20231016,153800,11474479325,2430,2430,2430,2430,0
20231016,153700,11474479325,2430,2430,2430,2430,0
20231016,153600,11474479325,2430,2430,2430,2430,0
20231016,153500,11474479325,2430,2430,2430,2430,0
20231016,153400,11474479325,2430,2430,2430,2430,0
20231016,153300,11474479325,2430,2430,2430,2430,0
20231016,153200,11474479325,2430,2430,2430,2430,31922
20231016,153100,11474479325,2430,2430,2430,2430,0
20231016,153000,11474479325,2430,2430,2430,2430,31922
20231016,152900,11396908865,2430,2430,2430,2430,0
20231016,152800,11396908865,2430,2430,2430,2430,0
20231016,152700,11396908865,2430,2430,2430,2430,0
20231016,152600,11396908865,2430,2430,2430,2430,0
20231016,152500,11396908865,2430,2430,2430,2430,0
20231016,152400,11396908865,2430,2430,2430,2430,0
20231016,152300,11396908865,2430,2430,2430,2430,0
20231016,152200,11396908865,2430,2430,2430,2430,0
20231016,152100,11396908865,2430,2430,2430,2430,0
20231016,152000,11396908865,2430,2430,2430,2430,0
20231016,151900,11396908865,2430,2445,2450,2430,19977
20231016,151800,11348090305,2445,2445,2455,2435,8613
20231016,151700,11327014870,2445,2475,2475,2440,3206
20231016,151600,11319165640,2480,2425,2480,2425,30693
20231016,151500,11244405270,2425,2405,2425,2405,17498
20231016,151400,11202089435,2400,2400,2405,2395,13600
20231016,151300,11169470465,2400,2410,2410,2395,16941
20231016,151200,11128811430,2410,2405,2420,2395,18094
20231016,151100,11085265300,2405,2380,2415,2375,12752
20231016,151000,11054766905,2390,2345,2390,2345,11949
20231016,150900,11026452725,2360,2335,2370,2325,15933
20231016,150800,10989094005,2335,2380,2380,2330,51175
20231016,150700,10868655515,2380,2375,2385,2375,6967
20231016,150600,10852084155,2375,2375,2380,2370,14623
20231016,150500,10817342380,2380,2385,2385,2370,13169
20231016,150400,10786049395,2380,2385,2385,2360,12273
20231016,150300,10756931445,2360,2340,2390,2325,29640
20231016,150200,10687208675,2340,2380,2380,2340,55482
20231016,150100,10556261360,2365,2395,2405,2365,40857
20231016,150000,10458825820,2395,2410,2420,2375,69309
20231016,145900,10292957615,2415,2470,2470,2405,55893
20231016,145800,10157122965,2475,2445,2475,2435,14123
20231016,145700,10122419195,2440,2450,2510,2405,44520
20231016,145600,10013472535,2445,2535,2550,2435,59987
20231016,145500,9864128805,2530,2525,2535,2515,21349
20231016,145400,9810246440,2525,2555,2560,2525,55388
20231016,145300,9669679915,2555,2570,2580,2555,16299
20231016,145200,9627922725,2570,2595,2595,2570,24276
20231016,145100,9565336660,2585,2590,2600,2585,17001
20231016,145000,9521363465,2595,2600,2605,2585,25437
20231016,144900,9455362335,2600,2615,2615,2600,17649
20231016,144800,9409393360,2610,2625,2625,2610,18527
20231016,144700,9360880585,2625,2630,2630,2625,6734
20231016,144600,9343194305,2625,2630,2630,2625,1179
20231016,144500,9340098080,2625,2630,2635,2625,3015
20231016,144400,9332167740,2635,2625,2640,2625,5889
20231016,144300,9316659970,2630,2620,2630,2615,3955
20231016,144200,9306293000,2620,2620,2620,2610,4263
20231016,144100,9295148000,2610,2615,2620,2610,6720
20231016,144000,9277589985,2615,2610,2620,2610,2129
20231016,143900,9272022710,2610,2615,2615,2610,2956
20231016,143800,9264296940,2615,2625,2625,2615,3561
20231016,143700,9254982930,2615,2620,2625,2615,4054
20231016,143600,9244371630,2620,2625,2625,2620,2869
20231016,143500,9236854815,2620,2615,2625,2615,880
20231016,143400,9234549215,2615,2615,2625,2615,6661
20231016,143300,9217129940,2615,2620,2620,2615,4340
20231016,143200,9205764155,2620,2620,2630,2620,6751
20231016,143100,9188076155,2620,2640,2640,2620,16429
20231016,143000,9144838470,2640,2640,2645,2635,3655
20231016,142900,9135190190,2640,2645,2645,2635,1864
20231016,142800,9130274355,2640,2645,2645,2635,2817
20231016,142700,9122838085,2645,2655,2655,2645,6077
20231016,142600,9106743670,2650,2660,2660,2650,4522
20231016,142500,9094746985,2655,2660,2660,2650,6413
20231016,142400,9077734075,2660,2665,2665,2655,5842
20231016,142300,9062194085,2665,2675,2675,2655,5247
20231016,142200,9048211805,2675,2670,2675,2665,21944
20231016,142100,8989566220,2665,2655,2670,2655,6764
20231016,142000,8971541285,2655,2665,2665,2655,10910
20231016,141900,8942476710,2665,2655,2675,2655,20272
20231016,141800,8888433525,2650,2635,2650,2620,5591
20231016,141700,8873705140,2630,2635,2635,2630,3933
20231016,141600,8863359755,2635,2640,2640,2635,305
20231016,141500,8862555895,2635,2640,2645,2635,813
20231016,141400,8860409670,2645,2630,2645,2630,4746
20231016,141300,8847885705,2630,2630,2635,2625,1667
20231016,141200,8843501145,2625,2625,2630,2625,3097
20231016,141100,8835371350,2625,2630,2635,2625,2337
20231016,141000,8829225115,2630,2635,2640,2630,5594
20231016,140900,8814500750,2635,2635,2640,2630,1872
20231016,140800,8809565000,2635,2635,2635,2620,4328
20231016,140700,8798182455,2635,2635,2635,2615,11089
20231016,140600,8769135395,2635,2625,2635,2620,2243
20231016,140500,8763239830,2625,2620,2640,2615,4373
20231016,140400,8751712880,2620,2630,2640,2610,30981
20231016,140300,8670620430,2630,2640,2640,2630,10610
20231016,140200,8642664220,2640,2660,2660,2635,15167
20231016,140100,8602584280,2650,2655,2660,2650,9857
20231016,140000,8576449700,2655,2650,2660,2645,8059
20231016,135900,8555062485,2645,2645,2650,2635,19824
20231016,135800,8502683040,2645,2640,2655,2635,6377
20231016,135700,8485800000,2640,2635,2640,2635,5007
20231016,135600,8472592955,2635,2650,2650,2635,6347
20231016,135500,8455830135,2645,2650,2655,2635,21516
20231016,135400,8399019165,2650,2665,2670,2645,10823
20231016,135300,8370256635,2670,2660,2670,2660,17312
20231016,135200,8324122240,2660,2645,2660,2645,9732
20231016,135100,8298332685,2645,2645,2655,2640,13964
20231016,135000,8261376775,2650,2650,2670,2645,13975
20231016,134900,8224281865,2660,2680,2690,2650,60476
20231016,134800,8062981705,2690,2670,2690,2665,65669
20231016,134700,7887185660,2665,2670,2675,2655,72655
20231016,134600,7693416255,2675,2660,2680,2655,86928
20231016,134500,7461399665,2660,2630,2660,2630,94580
20231016,134400,7210951660,2630,2625,2630,2620,5865
20231016,134300,7195563500,2625,2635,2635,2620,16280
20231016,134200,7152784505,2635,2625,2640,2620,23110
20231016,134100,7092008945,2625,2640,2640,2625,10818
20231016,134000,7063561725,2640,2635,2640,2630,31549
20231016,133900,6980359045,2635,2635,2640,2625,36125
20231016,133800,6885207525,2635,2630,2635,2620,41279
20231016,133700,6776603815,2630,2615,2635,2605,46497
20231016,133600,6654630820,2615,2605,2615,2600,17450
20231016,133500,6609092350,2605,2605,2610,2600,13491
20231016,133400,6573943980,2610,2595,2610,2590,40085
20231016,133300,6469644980,2595,2590,2595,2585,5406
20231016,133200,6455639900,2590,2585,2600,2585,12188
20231016,133100,6424042985,2585,2580,2585,2580,4487
20231016,133000,6412444705,2580,2580,2580,2575,3003
20231016,132900,6404706965,2570,2560,2575,2560,2337
20231016,132800,6398697365,2570,2560,2570,2560,3020
20231016,132700,6390936155,2560,2560,2560,2560,126
20231016,132600,6390613595,2560,2570,2570,2560,6384
20231016,132500,6374246775,2570,2570,2570,2560,745
20231016,132400,6372337125,2570,2560,2570,2555,2685
20231016,132300,6365464405,2570,2565,2570,2560,12125
20231016,132200,6334351095,2565,2575,2575,2565,2470
20231016,132100,6328009865,2575,2570,2575,2570,276
20231016,132000,6327299750,2575,2575,2575,2560,521
20231016,131900,6325961050,2570,2560,2570,2560,1730
20231016,131800,6321516100,2565,2555,2570,2555,1118
20231016,131700,6318653890,2555,2555,2555,2550,1592
20231016,131600,6314593080,2550,2550,2550,2550,646
20231016,131500,6312945780,2550,2550,2560,2550,6578
20231016,131400,6296171860,2560,2555,2560,2555,2510
20231016,131300,6289756115,2555,2550,2555,2550,1004
20231016,131200,6287194355,2545,2550,2550,2545,829
20231016,131100,6285081090,2545,2545,2545,2545,3278
20231016,131000,6276738580,2545,2550,2550,2545,16598
20231016,130900,6234438265,2550,2555,2555,2550,8642
20231016,130800,6212394770,2555,2555,2560,2555,12562
20231016,130700,6180297050,2555,2560,2570,2555,1554
20231016,130600,6176321175,2560,2560,2570,2560,8178
20231016,130500,6155384495,2555,2560,2565,2555,18754
20231016,130400,6107352905,2570,2570,2580,2565,11608
20231016,130300,6077568960,2575,2575,2580,2570,5752
20231016,130200,6062783265,2585,2580,2585,2570,15090
20231016,130100,6023940115,2585,2580,2585,2580,120
20231016,130000,6023630415,2580,2580,2585,2580,2382
20231016,125900,6017484820,2580,2575,2585,2575,1660
20231016,125800,6013202045,2575,2575,2575,2575,604
20231016,125700,6011646745,2575,2580,2590,2575,10393
20231016,125600,5984835160,2580,2585,2590,2580,7873
20231016,125500,5964505335,2585,2585,2585,2585,1687
20231016,125400,5960144440,2585,2590,2590,2585,10470
20231016,125300,5933062225,2595,2595,2600,2595,1606
20231016,125200,5928894650,2600,2595,2600,2595,1654
20231016,125100,5924602505,2595,2595,2595,2595,868
20231016,125000,5922350045,2595,2595,2595,2595,1
20231016,124900,5922347450,2600,2595,2600,2595,1674
20231016,124800,5918003415,2590,2605,2605,2590,954
20231016,124700,5915532525,2590,2605,2605,2590,1039
20231016,124600,5912841110,2600,2600,2600,2600,2664
20231016,124500,5905914710,2600,2600,2600,2590,1975
20231016,124400,5900784160,2600,2590,2600,2590,1487
20231016,124300,5896932820,2585,2590,2590,2585,2755
20231016,124200,5889799635,2590,2600,2600,2590,382
20231016,124100,5888810245,2600,2585,2600,2585,5319
20231016,124000,5875034070,2585,2590,2595,2585,7822
20231016,123900,5854810305,2595,2595,2595,2590,6859
20231016,123800,5837015810,2595,2600,2600,2595,1940
20231016,123700,5831974815,2600,2595,2600,2595,1668
20231016,123600,5827645335,2595,2605,2605,2585,15221
20231016,123500,5788165535,2600,2605,2605,2600,3075
20231016,123400,5780169415,2605,2605,2610,2600,6034
20231016,123300,5764454680,2605,2610,2615,2600,5114
20231016,123200,5751122010,2615,2610,2615,2610,11672
20231016,123100,5720650540,2610,2590,2615,2590,12526
20231016,123000,5688084405,2590,2595,2595,2590,4551
20231016,122900,5676297300,2595,2595,2600,2590,8237
20231016,122800,5654937185,2590,2595,2600,2590,3195
20231016,122700,5646656145,2600,2600,2605,2590,20206
20231016,122600,5594128550,2600,2610,2610,2600,19093
20231016,122500,5544434470,2610,2610,2615,2605,5098
20231016,122400,5531135310,2615,2610,2620,2610,7327
20231016,122300,5512001165,2615,2610,2615,2610,6310
20231016,122200,5495522345,2605,2610,2615,2605,2074
20231016,122100,5490112740,2615,2615,2620,2610,12072
20231016,122000,5458526890,2620,2620,2625,2615,51877
20231016,121900,5322665020,2620,2620,2620,2610,33192
20231016,121800,5235779840,2620,2610,2620,2605,21553
20231016,121700,5179384470,2610,2600,2610,2600,4312
20231016,121600,5168161850,2600,2605,2605,2590,326
20231016,121500,5167313170,2605,2590,2610,2590,13946
20231016,121400,5130988115,2590,2600,2600,2590,411
20231016,121300,5129919575,2600,2590,2600,2590,7845
20231016,121200,5109551025,2590,2585,2590,2580,1672
20231016,121100,5105225695,2580,2590,2590,2580,3388
20231016,121000,5096477655,2585,2595,2595,2585,8036
20231016,120900,5075659425,2595,2595,2600,2590,3088
20231016,120800,5067644175,2590,2590,2590,2585,3784
20231016,120700,5057845475,2585,2585,2585,2585,1662
20231016,120600,5053549205,2585,2575,2585,2575,4324
20231016,120500,5042393635,2580,2585,2585,2580,5229
20231016,120400,5028902760,2585,2580,2585,2575,8011
20231016,120300,5008249720,2580,2585,2585,2580,8949
20231016,120200,4985160800,2585,2590,2590,2585,12005
20231016,120100,4954127725,2590,2595,2595,2585,3026
20231016,120000,4946301100,2590,2595,2595,2590,4025
20231016,115900,4935873350,2600,2600,2600,2600,5758
20231016,115800,4920902550,2600,2595,2600,2590,4092
20231016,115700,4910283950,2595,2600,2600,2595,4031
20231016,115600,4899813390,2600,2595,2600,2590,7548
20231016,115500,4880205255,2595,2595,2600,2595,3829
20231016,115400,4870253910,2595,2595,2595,2590,8163
20231016,115300,4849079660,2595,2590,2600,2590,3087
20231016,115200,4841074690,2595,2595,2600,2595,4688
20231016,115100,4828898285,2600,2600,2600,2580,22074
20231016,115000,4771740625,2600,2600,2605,2600,9489
20231016,114900,4747057220,2600,2600,2600,2595,4793
20231016,114800,4734596665,2595,2590,2595,2590,4643
20231016,114700,4722548475,2585,2585,2590,2585,955
20231016,114600,4720079610,2585,2590,2590,2585,3420
20231016,114500,4711237910,2590,2585,2590,2585,4140
20231016,114400,4700523985,2585,2595,2595,2585,10836
20231016,114300,4672446740,2595,2600,2600,2595,634
20231016,114200,4670800610,2600,2595,2600,2595,1693
20231016,114100,4666404075,2595,2600,2600,2595,1303
20231016,114000,4663022390,2600,2600,2605,2595,2118
20231016,113900,4657513530,2600,2595,2600,2590,10323
20231016,113800,4630697495,2595,2595,2595,2595,563
20231016,113700,4629236510,2595,2595,2595,2590,72
20231016,113600,4629049680,2590,2590,2590,2590,39
20231016,113500,4628948670,2590,2590,2595,2590,148
20231016,113400,4628564850,2590,2595,2595,2590,1400
20231016,113300,4624936850,2595,2595,2600,2590,4017
20231016,113200,4614526215,2595,2590,2595,2590,55
20231016,113100,4614383515,2590,2600,2600,2590,1683
20231016,113000,4610013805,2600,2590,2600,2590,15020
20231016,112900,4571031645,2590,2595,2595,2590,2142
20231016,112800,4565483710,2590,2595,2595,2590,1776
20231016,112700,4560883625,2590,2595,2595,2590,8668
20231016,112600,4538394060,2590,2595,2595,2585,4383
20231016,112500,4527042235,2595,2595,2595,2595,1156
20231016,112400,4524042415,2585,2590,2590,2585,6807
20231016,112300,4506414825,2585,2590,2590,2585,2070
20231016,112200,4501053565,2580,2590,2595,2580,6596
20231016,112100,4483969745,2590,2580,2590,2580,8550
20231016,112000,4461859075,2580,2580,2580,2580,500
20231016,111900,4460569075,2580,2580,2580,2580,100
20231016,111800,4460311075,2585,2580,2585,2580,7
20231016,111700,4460292995,2575,2585,2585,2575,3338
20231016,111600,4451669110,2580,2580,2580,2580,4840
20231016,111500,4439181910,2580,2580,2580,2580,0
20231016,111400,4439181910,2580,2575,2580,2570,5264
20231016,111300,4425641345,2575,2580,2580,2575,2301
20231016,111200,4419714770,2580,2575,2580,2575,1354
20231016,111100,4416228215,2585,2580,2585,2575,414
20231016,111000,4415160135,2580,2580,2580,2575,1365
20231016,110900,4411642280,2580,2590,2590,2580,2506
20231016,110800,4405165660,2590,2590,2590,2590,158
20231016,110700,4404756440,2590,2585,2590,2585,2171
20231016,110600,4399144395,2585,2585,2590,2580,6552
20231016,110500,4382188745,2590,2590,2590,2590,1922
20231016,110400,4377210765,2590,2580,2590,2580,4607
20231016,110300,4365290110,2580,2585,2585,2580,1980
20231016,110200,4360178655,2580,2575,2580,2575,1453
20231016,110100,4356432565,2575,2580,2580,2570,50
20231016,110000,4356303895,2580,2575,2580,2570,4224
20231016,105900,4345436055,2570,2570,2575,2570,6752
20231016,105800,4328079905,2570,2575,2575,2570,5902
20231016,105700,4312903900,2570,2570,2575,2570,423
20231016,105600,4311815190,2570,2570,2570,2565,4635
20231016,105500,4299914565,2570,2570,2575,2565,2161
20231016,105400,4294364850,2570,2575,2575,2570,8772
20231016,105300,4271820800,2575,2575,2580,2575,2628
20231016,105200,4265053655,2580,2585,2590,2575,10279
20231016,105100,4238534740,2585,2585,2590,2580,3732
20231016,105000,4228883845,2585,2580,2590,2580,13675
20231016,104900,4193584950,2580,2585,2585,2580,1275
20231016,104800,4190289325,2585,2580,2585,2580,2007
20231016,104700,4185104245,2580,2585,2585,2575,2578
20231016,104600,4178455810,2585,2590,2590,2585,4592
20231016,104500,4166582795,2590,2585,2590,2585,4695
20231016,104400,4154433595,2585,2585,2590,2580,11043
20231016,104300,4125883430,2585,2575,2585,2575,5591
20231016,104200,4111460815,2575,2575,2575,2575,1789
20231016,104100,4106854140,2580,2575,2580,2570,6007
20231016,104000,4091389000,2575,2580,2590,2575,15762
20231016,103900,4050659430,2580,2555,2580,2555,55993
20231016,103800,3906845640,2555,2555,2555,2555,1685
20231016,103700,3902540465,2550,2550,2550,2545,1329
20231016,103600,3899152610,2550,2550,2555,2550,2226
20231016,103500,3893475310,2555,2555,2555,2555,50
20231016,103400,3893347560,2555,2555,2555,2555,62
20231016,103300,3893189150,2550,2550,2555,2550,1668
20231016,103200,3888935745,2550,2550,2555,2550,560
20231016,103100,3887507740,2555,2550,2555,2545,1939
20231016,103000,3882565035,2550,2545,2550,2545,2770
20231016,102900,3875515345,2540,2550,2550,2540,20307
20231016,102800,3823896210,2550,2550,2550,2545,2117
20231016,102700,3818504375,2555,2555,2555,2555,647
20231016,102600,3816851290,2555,2545,2555,2540,7445
20231016,102500,3797940955,2545,2555,2560,2545,12106
20231016,102400,3767115090,2555,2555,2555,2555,469
20231016,102300,3765916795,2545,2545,2550,2545,311
20231016,102200,3765123975,2550,2550,2555,2545,7902
20231016,102100,3744986410,2555,2545,2555,2540,12417
20231016,102000,3713373065,2550,2550,2560,2545,13121
20231016,101900,3679944070,2550,2555,2565,2550,6792
20231016,101800,3662615700,2555,2565,2565,2550,26010
20231016,101700,3596078985,2565,2565,2570,2560,1646
20231016,101600,3591856800,2560,2570,2570,2560,2802
20231016,101500,3584670745,2560,2565,2570,2560,17562
20231016,101400,3539702325,2565,2575,2575,2560,16944
20231016,101300,3496220360,2575,2580,2580,2570,1078
20231016,101200,3493444555,2575,2575,2575,2570,1210
20231016,101100,3490329960,2580,2580,2580,2575,1877
20231016,101000,3485496625,2575,2570,2580,2570,6991
20231016,100900,3467526500,2570,2580,2585,2570,18560
20231016,100800,3419775285,2580,2580,2585,2580,4772
20231016,100700,3407459910,2580,2585,2585,2580,6355
20231016,100600,3391064000,2585,2585,2590,2580,2424
20231016,100500,3384798395,2585,2590,2595,2585,9048
20231016,100400,3361396040,2595,2595,2595,2595,11
20231016,100300,3361367495,2590,2590,2590,2590,1822
20231016,100200,3356648515,2590,2590,2595,2590,2803
20231016,100100,3349388740,2590,2590,2595,2590,1549
20231016,100000,3345376825,2590,2590,2590,2590,1895
20231016,095900,3340468775,2590,2590,2595,2590,5786
20231016,095800,3325479150,2590,2595,2595,2590,2352
20231016,095700,3319387430,2595,2590,2595,2585,8963
20231016,095600,3296173390,2585,2585,2590,2585,1009
20231016,095500,3293565115,2585,2585,2590,2585,1904
20231016,095400,3288641765,2585,2585,2585,2580,4370
20231016,095300,3277345880,2585,2585,2585,2580,7822
20231016,095200,3257159505,2585,2590,2590,2585,7563
20231016,095100,3237608435,2585,2595,2595,2585,3510
20231016,095000,3228510215,2595,2595,2595,2590,1357
20231016,094900,3224989050,2585,2585,2595,2585,7238
20231016,094800,3206237430,2580,2585,2590,2580,2343
20231016,094700,3200182165,2585,2585,2590,2585,3229
20231016,094600,3191835185,2585,2580,2590,2580,3410
20231016,094500,3183033335,2580,2590,2590,2580,1397
20231016,094400,3179422135,2590,2585,2595,2585,6362
20231016,094300,3162930105,2590,2595,2595,2585,1951
20231016,094200,3157877065,2595,2595,2600,2590,3737
20231016,094100,3148183405,2600,2585,2600,2585,8428
20231016,094000,3126322240,2590,2585,2590,2580,2327
20231016,093900,3120306225,2580,2580,2585,2575,8719
20231016,093800,3097820660,2580,2585,2585,2580,1202
20231016,093700,3094717935,2585,2595,2595,2585,2672
20231016,093600,3087796855,2595,2585,2595,2585,4155
20231016,093500,3077043110,2595,2595,2595,2585,5048
20231016,093400,3063968435,2595,2600,2600,2585,8635
20231016,093300,3041598490,2600,2600,2600,2595,1302
20231016,093200,3038215275,2600,2595,2605,2590,5400
20231016,093100,3024177830,2600,2600,2605,2585,4074
20231016,093000,3013595145,2600,2590,2600,2590,9223
20231016,092900,2989676355,2595,2590,2595,2590,3455
20231016,092800,2980727040,2590,2590,2590,2580,2767
20231016,092700,2973572020,2590,2575,2590,2570,13411
20231016,092600,2939008100,2575,2585,2585,2570,37972
20231016,092500,2841194640,2585,2590,2595,2580,7085
20231016,092400,2822878420,2595,2595,2595,2580,18046
20231016,092300,2776185075,2595,2600,2605,2590,15866
20231016,092200,2735019505,2590,2605,2605,2590,65824
20231016,092100,2563892350,2605,2605,2615,2605,14992
20231016,092000,2524790280,2605,2595,2605,2595,8940
20231016,091900,2501540045,2600,2600,2610,2600,16814
20231016,091800,2457796020,2600,2620,2620,2600,47542
20231016,091700,2333852565,2620,2630,2630,2610,32093
20231016,091600,2249803080,2625,2635,2645,2625,41945
20231016,091500,2139271975,2640,2635,2645,2625,47402
20231016,091400,2014256710,2635,2630,2635,2610,66053
20231016,091300,1841079430,2625,2610,2630,2605,43214
20231016,091200,1727988580,2605,2585,2605,2585,36656
20231016,091100,1632815940,2585,2590,2595,2585,6958
20231016,091000,1614799745,2590,2590,2590,2585,16814
20231016,090900,1571282580,2590,2590,2600,2590,28025
20231016,090800,1498613395,2590,2605,2615,2590,26576
20231016,090700,1429545840,2590,2580,2620,2580,69150
20231016,090600,1250625565,2580,2590,2605,2565,106419
20231016,090500,976832345,2590,2600,2600,2560,75436
20231016,090400,782518860,2580,2545,2650,2545,138106
20231016,090300,423579320,2560,2550,2560,2540,31497
20231016,090200,343296905,2545,2565,2575,2540,26228
20231016,090100,276435545,2565,2560,2580,2550,38128
20231016,090000,178474015,2550,2525,2570,2525,67996