stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231011,190400,1904915790,3180,3180,3180,3180,9481
20231011,190300,1904915790,3180,3180,3180,3180,0
20231011,190200,1904915790,3180,3180,3180,3180,0
20231011,190100,1904915790,3180,3180,3180,3180,0
20231011,190000,1904915790,3180,3180,3180,3180,0
20231011,185900,1904915790,3180,3180,3180,3180,0
20231011,185800,1904915790,3180,3180,3180,3180,0
20231011,185700,1904915790,3180,3180,3180,3180,0
20231011,185600,1904915790,3180,3180,3180,3180,0
20231011,185500,1904915790,3180,3180,3180,3180,0
20231011,185400,1904915790,3180,3180,3180,3180,0
20231011,185300,1904915790,3180,3180,3180,3180,0
20231011,185200,1904915790,3180,3180,3180,3180,0
20231011,185100,1904915790,3180,3180,3180,3180,0
20231011,185000,1904915790,3180,3180,3180,3180,0
20231011,184900,1904915790,3180,3180,3180,3180,0
20231011,184800,1904915790,3180,3180,3180,3180,0
20231011,184700,1904915790,3180,3180,3180,3180,0
20231011,184600,1904915790,3180,3180,3180,3180,0
20231011,184500,1904915790,3180,3180,3180,3180,0
20231011,184400,1904915790,3180,3180,3180,3180,0
20231011,184300,1904915790,3180,3180,3180,3180,0
20231011,184200,1904915790,3180,3180,3180,3180,0
20231011,184100,1904915790,3180,3180,3180,3180,0
20231011,184000,1904915790,3180,3180,3180,3180,0
20231011,183900,1904915790,3180,3180,3180,3180,0
20231011,183800,1904915790,3180,3180,3180,3180,0
20231011,183700,1904915790,3180,3180,3180,3180,0
20231011,183600,1904915790,3180,3180,3180,3180,0
20231011,183500,1904915790,3180,3180,3180,3180,0
20231011,183400,1904915790,3180,3180,3180,3180,9481
20231011,183300,1904915790,3180,3180,3180,3180,0
20231011,183200,1904915790,3180,3180,3180,3180,0
20231011,183100,1904915790,3180,3180,3180,3180,0
20231011,183000,1904915790,3180,3180,3180,3180,0
20231011,182900,1904915790,3180,3180,3180,3180,0
20231011,182800,1904915790,3180,3180,3180,3180,0
20231011,182700,1904915790,3180,3180,3180,3180,0
20231011,182600,1904915790,3180,3180,3180,3180,0
20231011,182500,1904915790,3180,3180,3180,3180,0
20231011,182400,1904915790,3180,3180,3180,3180,0
20231011,182300,1904915790,3180,3180,3180,3180,0
20231011,182200,1904915790,3180,3180,3180,3180,0
20231011,182100,1904915790,3180,3180,3180,3180,0
20231011,182000,1904915790,3180,3180,3180,3180,0
20231011,181900,1904915790,3180,3180,3180,3180,0
20231011,181800,1904915790,3180,3180,3180,3180,0
20231011,181700,1904915790,3180,3180,3180,3180,0
20231011,181600,1904915790,3180,3180,3180,3180,0
20231011,181500,1904915790,3180,3180,3180,3180,0
20231011,181400,1904915790,3180,3180,3180,3180,0
20231011,181300,1904915790,3180,3180,3180,3180,0
20231011,181200,1904915790,3180,3180,3180,3180,0
20231011,181100,1904915790,3180,3180,3180,3180,0
20231011,181000,1904915790,3180,3180,3180,3180,0
20231011,180900,1904915790,3180,3180,3180,3180,0
20231011,180800,1904915790,3180,3180,3180,3180,0
20231011,180700,1904915790,3180,3180,3180,3180,0
20231011,180600,1904915790,3180,3180,3180,3180,0
20231011,180500,1904915790,3180,3180,3180,3180,0
20231011,180400,1904915790,3180,3180,3180,3180,9481
20231011,180300,1904915790,3180,3180,3180,3180,0
20231011,180200,1904915790,3180,3180,3180,3180,0
20231011,180100,1904915790,3180,3180,3180,3180,0
20231011,180000,1904915790,3180,3180,3180,3180,0
20231011,175900,1904915790,3180,3180,3180,3180,0
20231011,175800,1904915790,3180,3180,3180,3180,0
20231011,175700,1904915790,3180,3180,3180,3180,0
20231011,175600,1904915790,3180,3180,3180,3180,0
20231011,175500,1904915790,3180,3180,3180,3180,0
20231011,175400,1904915790,3180,3180,3180,3180,0
20231011,175300,1904915790,3180,3180,3180,3180,0
20231011,175200,1904915790,3180,3180,3180,3180,0
20231011,175100,1904915790,3180,3180,3180,3180,0
20231011,175000,1904915790,3180,3180,3180,3180,0
20231011,174900,1904915790,3180,3180,3180,3180,0
20231011,174800,1904915790,3180,3180,3180,3180,0
20231011,174700,1904915790,3180,3180,3180,3180,0
20231011,174600,1904915790,3180,3180,3180,3180,0
20231011,174500,1904915790,3180,3180,3180,3180,0
20231011,174400,1904915790,3180,3180,3180,3180,0
20231011,174300,1904915790,3180,3180,3180,3180,0
20231011,174200,1904915790,3180,3180,3180,3180,0
20231011,174100,1904915790,3180,3180,3180,3180,0
20231011,174000,1904915790,3180,3180,3180,3180,0
20231011,173900,1904915790,3180,3180,3180,3180,0
20231011,173800,1904915790,3180,3180,3180,3180,0
20231011,173700,1904915790,3180,3180,3180,3180,0
20231011,173600,1904915790,3180,3180,3180,3180,0
20231011,173500,1904915790,3180,3180,3180,3180,0
20231011,173400,1904915790,3180,3180,3180,3180,9481
20231011,173300,1904915790,3180,3180,3180,3180,0
20231011,173200,1904915790,3180,3180,3180,3180,0
20231011,173100,1904915790,3180,3180,3180,3180,0
20231011,173000,1904915790,3180,3180,3180,3180,0
20231011,172900,1904915790,3180,3180,3180,3180,0
20231011,172800,1904915790,3180,3180,3180,3180,0
20231011,172700,1904915790,3180,3180,3180,3180,0
20231011,172600,1904915790,3180,3180,3180,3180,0
20231011,172500,1904915790,3180,3180,3180,3180,0
20231011,172400,1904915790,3180,3180,3180,3180,0
20231011,172300,1904915790,3180,3180,3180,3180,0
20231011,172200,1904915790,3180,3180,3180,3180,0
20231011,172100,1904915790,3180,3180,3180,3180,0
20231011,172000,1904915790,3180,3180,3180,3180,0
20231011,171900,1904915790,3180,3180,3180,3180,0
20231011,171800,1904915790,3180,3180,3180,3180,0
20231011,171700,1904915790,3180,3180,3180,3180,0
20231011,171600,1904915790,3180,3180,3180,3180,0
20231011,171500,1904915790,3180,3180,3180,3180,0
20231011,171400,1904915790,3180,3180,3180,3180,0
20231011,171300,1904915790,3180,3180,3180,3180,0
20231011,171200,1904915790,3180,3180,3180,3180,0
20231011,171100,1904915790,3180,3180,3180,3180,0
20231011,171000,1904915790,3180,3180,3180,3180,0
20231011,170900,1904915790,3180,3180,3180,3180,0
20231011,170800,1904915790,3180,3180,3180,3180,0
20231011,170700,1904915790,3180,3180,3180,3180,0
20231011,170600,1904915790,3180,3180,3180,3180,0
20231011,170500,1904915790,3180,3180,3180,3180,0
20231011,170400,1904915790,3180,3180,3180,3180,9481
20231011,170300,1904915790,3180,3180,3180,3180,0
20231011,170200,1904915790,3180,3180,3180,3180,0
20231011,170100,1904915790,3180,3180,3180,3180,0
20231011,170000,1904915790,3180,3180,3180,3180,0
20231011,165900,1904915790,3180,3180,3180,3180,0
20231011,165800,1904915790,3180,3180,3180,3180,0
20231011,165700,1904915790,3180,3180,3180,3180,0
20231011,165600,1904915790,3180,3180,3180,3180,0
20231011,165500,1904915790,3180,3180,3180,3180,0
20231011,165400,1904915790,3180,3180,3180,3180,0
20231011,165300,1904915790,3180,3180,3180,3180,0
20231011,165200,1904915790,3180,3180,3180,3180,0
20231011,165100,1904915790,3180,3180,3180,3180,0
20231011,165000,1904915790,3180,3180,3180,3180,0
20231011,164900,1904915790,3180,3180,3180,3180,0
20231011,164800,1904915790,3180,3180,3180,3180,0
20231011,164700,1904915790,3180,3180,3180,3180,0
20231011,164600,1904915790,3180,3180,3180,3180,0
20231011,164500,1904915790,3180,3180,3180,3180,0
20231011,164400,1904915790,3180,3180,3180,3180,0
20231011,164300,1904915790,3180,3180,3180,3180,0
20231011,164200,1904915790,3180,3180,3180,3180,0
20231011,164100,1904915790,3180,3180,3180,3180,0
20231011,164000,1904915790,3180,3180,3180,3180,0
20231011,163900,1904915790,3180,3180,3180,3180,0
20231011,163800,1904915790,3180,3180,3180,3180,0
20231011,163700,1904915790,3180,3180,3180,3180,0
20231011,163600,1904915790,3180,3180,3180,3180,0
20231011,163500,1904915790,3180,3180,3180,3180,0
20231011,163400,1904915790,3180,3180,3180,3180,9481
20231011,163300,1904915790,3180,3180,3180,3180,0
20231011,163200,1904915790,3180,3180,3180,3180,0
20231011,163100,1904915790,3180,3180,3180,3180,0
20231011,163000,1904915790,3180,3180,3180,3180,0
20231011,162900,1904915790,3180,3180,3180,3180,0
20231011,162800,1904915790,3180,3180,3180,3180,0
20231011,162700,1904915790,3180,3180,3180,3180,0
20231011,162600,1904915790,3180,3180,3180,3180,0
20231011,162500,1904915790,3180,3180,3180,3180,0
20231011,162400,1904915790,3180,3180,3180,3180,0
20231011,162300,1904915790,3180,3180,3180,3180,0
20231011,162200,1904915790,3180,3180,3180,3180,0
20231011,162100,1904915790,3180,3180,3180,3180,0
20231011,162000,1904915790,3180,3180,3180,3180,0
20231011,161900,1904915790,3180,3180,3180,3180,0
20231011,161800,1904915790,3180,3180,3180,3180,0
20231011,161700,1904915790,3180,3180,3180,3180,0
20231011,161600,1904915790,3180,3180,3180,3180,0
20231011,161500,1904915790,3180,3180,3180,3180,0
20231011,161400,1904915790,3180,3180,3180,3180,0
20231011,161300,1904915790,3180,3180,3180,3180,0
20231011,161200,1904915790,3180,3180,3180,3180,0
20231011,161100,1904915790,3180,3180,3180,3180,0
20231011,161000,1904915790,3180,3180,3180,3180,0
20231011,160900,1904915790,3180,3180,3180,3180,0
20231011,160800,1904915790,3180,3180,3180,3180,0
20231011,160700,1904915790,3180,3180,3180,3180,0
20231011,160600,1904915790,3180,3180,3180,3180,0
20231011,160500,1904915790,3180,3180,3180,3180,0
20231011,160400,1904915790,3180,3180,3180,3180,9481
20231011,160300,1904915790,3180,3180,3180,3180,0
20231011,160200,1904915790,3180,3180,3180,3180,0
20231011,160100,1904915790,3180,3180,3180,3180,0
20231011,160000,1904915790,3180,3180,3180,3180,0
20231011,155900,1904915790,3180,3180,3180,3180,0
20231011,155800,1904915790,3180,3180,3180,3180,0
20231011,155700,1904915790,3180,3180,3180,3180,0
20231011,155600,1904915790,3180,3180,3180,3180,0
20231011,155500,1904915790,3180,3180,3180,3180,0
20231011,155400,1904915790,3180,3180,3180,3180,0
20231011,155300,1904915790,3180,3180,3180,3180,0
20231011,155200,1904915790,3180,3180,3180,3180,0
20231011,155100,1904915790,3180,3180,3180,3180,0
20231011,155000,1904915790,3180,3180,3180,3180,0
20231011,154900,1904915790,3180,3180,3180,3180,0
20231011,154800,1904915790,3180,3180,3180,3180,0
20231011,154700,1904915790,3180,3180,3180,3180,0
20231011,154600,1904915790,3180,3180,3180,3180,0
20231011,154500,1904915790,3180,3180,3180,3180,0
20231011,154400,1904915790,3180,3180,3180,3180,0
20231011,154300,1904915790,3180,3180,3180,3180,0
20231011,154200,1904915790,3180,3180,3180,3180,0
20231011,154100,1904915790,3180,3180,3180,3180,0
20231011,154000,1904915790,3180,3180,3180,3180,0
20231011,153900,1904915790,3180,3180,3180,3180,0
20231011,153800,1904915790,3180,3180,3180,3180,0
20231011,153700,1904915790,3180,3180,3180,3180,0
20231011,153600,1904915790,3180,3180,3180,3180,0
20231011,153500,1904915790,3180,3180,3180,3180,0
20231011,153400,1904915790,3180,3180,3180,3180,9481
20231011,153300,1904915790,3180,3180,3180,3180,0
20231011,153200,1904915790,3180,3180,3180,3180,0
20231011,153100,1904915790,3180,3180,3180,3180,0
20231011,153000,1904915790,3180,3180,3180,3180,9481
20231011,152900,1874766210,3165,3165,3165,3165,0
20231011,152800,1874766210,3165,3165,3165,3165,0
20231011,152700,1874766210,3165,3165,3165,3165,0
20231011,152600,1874766210,3165,3165,3165,3165,0
20231011,152500,1874766210,3165,3165,3165,3165,0
20231011,152400,1874766210,3165,3165,3165,3165,0
20231011,152300,1874766210,3165,3165,3165,3165,0
20231011,152200,1874766210,3165,3165,3165,3165,0
20231011,152100,1874766210,3165,3165,3165,3165,0
20231011,152000,1874766210,3165,3165,3165,3165,0
20231011,151900,1874766210,3165,3165,3170,3165,873
20231011,151800,1872001550,3165,3165,3165,3160,117
20231011,151700,1871631745,3160,3165,3165,3160,800
20231011,151600,1869101245,3165,3165,3165,3165,20
20231011,151500,1869037945,3165,3155,3165,3155,560
20231011,151400,1867271085,3155,3155,3155,3150,1657
20231011,151300,1862043325,3155,3150,3155,3150,982
20231011,151200,1858950020,3155,3150,3160,3150,131
20231011,151100,1858537210,3160,3150,3160,3150,35
20231011,151000,1858426950,3150,3155,3155,3150,5465
20231011,150900,1841207200,3155,3165,3165,3155,1073
20231011,150800,1837819560,3165,3160,3165,3155,140
20231011,150700,1837377515,3165,3160,3165,3160,662
20231011,150600,1835285540,3160,3160,3160,3160,0
20231011,150500,1835285540,3160,3155,3160,3150,1456
20231011,150400,1830695820,3155,3155,3155,3150,1173
20231011,150300,1826999005,3155,3155,3155,3150,860
20231011,150200,1824289855,3155,3150,3155,3150,213
20231011,150100,1823618745,3155,3160,3160,3150,1052
20231011,150000,1820304535,3160,3160,3160,3160,16
20231011,145900,1820253975,3160,3160,3160,3160,0
20231011,145800,1820253975,3160,3150,3160,3150,2
20231011,145700,1820247665,3150,3155,3155,3150,5177
20231011,145600,1803939365,3160,3155,3160,3155,521
20231011,145500,1802294105,3155,3155,3160,3155,3982
20231011,145400,1789728345,3160,3165,3165,3160,788
20231011,145300,1787238215,3165,3160,3170,3160,1068
20231011,145200,1783862790,3160,3155,3160,3155,632
20231011,145100,1781866090,3155,3155,3155,3155,347
20231011,145000,1780771305,3150,3150,3150,3150,796
20231011,144900,1778263905,3150,3155,3155,3145,141
20231011,144800,1777819890,3150,3140,3150,3140,3378
20231011,144700,1767196900,3150,3150,3150,3150,130
20231011,144600,1766787400,3150,3155,3160,3140,14929
20231011,144500,1719758945,3160,3160,3160,3155,481
20231011,144400,1718240850,3165,3160,3165,3160,801
20231011,144300,1715709685,3160,3160,3165,3155,49
20231011,144200,1715554930,3165,3165,3165,3160,4642
20231011,144100,1700886180,3160,3165,3165,3160,240
20231011,144000,1700127580,3170,3170,3170,3165,140
20231011,143900,1699684375,3170,3170,3170,3170,0
20231011,143800,1699684375,3170,3170,3170,3170,0
20231011,143700,1699684375,3170,3170,3170,3170,2
20231011,143600,1699678035,3170,3170,3170,3165,877
20231011,143500,1696901050,3175,3175,3175,3175,354
20231011,143400,1695777100,3175,3175,3175,3175,0
20231011,143300,1695777100,3175,3175,3175,3175,0
20231011,143200,1695777100,3175,3170,3175,3170,176
20231011,143100,1695219170,3175,3170,3175,3170,101
20231011,143000,1694898995,3175,3175,3175,3175,12
20231011,142900,1694860895,3170,3170,3170,3170,1710
20231011,142800,1689440195,3170,3170,3170,3170,0
20231011,142700,1689440195,3170,3170,3170,3170,1719
20231011,142600,1683990965,3170,3165,3170,3165,101
20231011,142500,1683671295,3170,3170,3170,3170,1
20231011,142400,1683668125,3170,3170,3170,3165,65
20231011,142300,1683462100,3170,3170,3170,3170,386
20231011,142200,1682238480,3170,3175,3175,3170,161
20231011,142100,1681728060,3175,3175,3175,3175,35
20231011,142000,1681616935,3175,3175,3175,3170,222
20231011,141900,1680913085,3175,3175,3175,3165,1602
20231011,141800,1675842260,3170,3170,3170,3170,200
20231011,141700,1675208260,3175,3175,3175,3170,118
20231011,141600,1674834160,3175,3175,3175,3170,311
20231011,141500,1673848235,3175,3175,3175,3175,144
20231011,141400,1673391035,3175,3175,3180,3175,112
20231011,141300,1673035430,3180,3175,3180,3170,299
20231011,141200,1672086595,3175,3175,3175,3175,80
20231011,141100,1671832595,3175,3175,3175,3175,0
20231011,141000,1671832595,3175,3175,3175,3170,165
20231011,140900,1671309480,3170,3170,3170,3170,1709
20231011,140800,1665891950,3170,3170,3170,3170,2407
20231011,140700,1658261760,3165,3165,3165,3165,0
20231011,140600,1658261760,3165,3165,3165,3165,81
20231011,140500,1658005395,3160,3165,3165,3160,2368
20231011,140400,1650514180,3160,3165,3165,3160,2022
20231011,140300,1644114580,3165,3160,3165,3160,118
20231011,140200,1643741430,3160,3165,3165,3160,202
20231011,140100,1643103100,3165,3170,3170,3165,1860
20231011,140000,1637216195,3170,3165,3170,3165,201
20231011,135900,1636580025,3160,3160,3160,3160,300
20231011,135800,1635632025,3170,3165,3170,3160,551
20231011,135700,1633888100,3165,3160,3165,3160,4648
20231011,135600,1619199785,3165,3160,3165,3160,1992
20231011,135500,1612899670,3160,3160,3160,3160,61
20231011,135400,1612706910,3165,3160,3170,3160,422
20231011,135300,1611371355,3175,3165,3175,3160,2061
20231011,135200,1604848495,3175,3165,3175,3165,211
20231011,135100,1604179960,3165,3170,3170,3165,989
20231011,135000,1601047230,3170,3175,3175,3170,5740
20231011,134900,1582850430,3175,3175,3175,3175,10
20231011,134800,1582818680,3175,3175,3175,3175,317
20231011,134700,1581812205,3175,3175,3175,3175,484
20231011,134600,1580275505,3175,3175,3175,3175,1946
20231011,134500,1574096955,3175,3175,3175,3175,699
20231011,134400,1571877630,3175,3175,3175,3175,110
20231011,134300,1571528380,3175,3175,3175,3175,427
20231011,134200,1570172655,3175,3175,3175,3175,192
20231011,134100,1569563055,3185,3185,3185,3185,0
20231011,134000,1569563055,3185,3175,3185,3175,2
20231011,133900,1569556695,3170,3185,3185,3170,9178
20231011,133800,1540448095,3180,3180,3180,3180,5
20231011,133700,1540432195,3180,3180,3180,3180,121
20231011,133600,1540047415,3180,3180,3180,3180,450
20231011,133500,1538616415,3175,3175,3175,3175,50
20231011,133400,1538457665,3180,3180,3180,3180,1648
20231011,133300,1533217025,3180,3180,3180,3180,1042
20231011,133200,1529903465,3185,3185,3185,3185,237
20231011,133100,1529148620,3190,3190,3190,3190,27
20231011,133000,1529062490,3190,3190,3190,3190,0
20231011,132900,1529062490,3190,3180,3190,3180,1174
20231011,132800,1525327285,3185,3185,3185,3185,22
20231011,132700,1525257215,3185,3185,3185,3185,657
20231011,132600,1523164670,3185,3185,3185,3185,5
20231011,132500,1523148745,3185,3185,3185,3185,893
20231011,132400,1520304540,3185,3190,3190,3185,1352
20231011,132300,1515992975,3195,3190,3195,3190,400
20231011,132200,1514716375,3195,3195,3195,3195,1
20231011,132100,1514713180,3195,3195,3195,3195,161
20231011,132000,1514198785,3195,3190,3195,3190,3805
20231011,131900,1502058870,3190,3190,3190,3190,8
20231011,131800,1502033350,3190,3190,3190,3190,1760
20231011,131700,1496418950,3190,3190,3190,3190,8
20231011,131600,1496393430,3190,3190,3190,3190,1459
20231011,131500,1491739220,3190,3190,3190,3190,0
20231011,131400,1491739220,3190,3195,3195,3190,413
20231011,131300,1490420185,3195,3190,3195,3190,439
20231011,131200,1489019500,3190,3190,3190,3190,15
20231011,131100,1488971650,3185,3190,3190,3185,2696
20231011,131000,1480379690,3190,3190,3190,3190,3
20231011,130900,1480370120,3190,3200,3200,3190,12
20231011,130800,1480331820,3200,3200,3200,3200,0
20231011,130700,1480331820,3200,3200,3200,3200,367
20231011,130600,1479157420,3200,3190,3200,3190,44
20231011,130500,1479016630,3190,3190,3190,3190,110
20231011,130400,1478665730,3200,3190,3200,3190,586
20231011,130300,1476791030,3190,3190,3190,3190,60
20231011,130200,1476599630,3200,3195,3200,3195,260
20231011,130100,1475767880,3195,3195,3195,3195,0
20231011,130000,1475767880,3195,3195,3195,3195,500
20231011,125900,1474170380,3195,3195,3195,3195,48
20231011,125800,1474017020,3195,3195,3195,3195,0
20231011,125700,1474017020,3195,3195,3195,3195,30
20231011,125600,1473921170,3200,3200,3200,3200,1
20231011,125500,1473917970,3180,3190,3190,3180,825
20231011,125400,1471290550,3195,3195,3195,3195,341
20231011,125300,1470201055,3200,3200,3200,3200,1
20231011,125200,1470197855,3200,3200,3200,3195,1726
20231011,125100,1464675155,3200,3200,3200,3195,144
20231011,125000,1464214605,3195,3195,3195,3195,0
20231011,124900,1464214605,3195,3200,3200,3195,37
20231011,124800,1464096215,3200,3200,3200,3200,3
20231011,124700,1464086615,3200,3195,3200,3195,250
20231011,124600,1463287660,3195,3200,3205,3195,7398
20231011,124500,1439617050,3205,3205,3205,3205,1638
20231011,124400,1434367260,3205,3205,3205,3205,525
20231011,124300,1432684635,3205,3200,3205,3200,102
20231011,124200,1432357730,3205,3205,3205,3205,1
20231011,124100,1432354525,3200,3200,3200,3200,372
20231011,124000,1431164125,3205,3205,3205,3205,1
20231011,123900,1431160920,3195,3205,3205,3195,340
20231011,123800,1430074095,3200,3205,3205,3200,319
20231011,123700,1429052000,3200,3200,3200,3200,2000
20231011,123600,1422652000,3200,3195,3200,3195,485
20231011,123500,1421100080,3195,3195,3195,3195,1
20231011,123400,1421096885,3195,3195,3195,3195,2
20231011,123300,1421090495,3200,3200,3200,3185,23
20231011,123200,1421016925,3200,3200,3200,3200,0
20231011,123100,1421016925,3200,3195,3200,3195,500
20231011,123000,1419418545,3195,3185,3195,3185,2159
20231011,122900,1412533370,3185,3190,3190,3185,201
20231011,122800,1411893180,3190,3185,3190,3185,107
20231011,122700,1411552380,3190,3190,3190,3190,0
20231011,122600,1411552380,3190,3190,3190,3185,85
20231011,122500,1411281605,3185,3185,3190,3185,506
20231011,122400,1409669990,3180,3180,3180,3180,2051
20231011,122300,1403147810,3180,3180,3180,3180,677
20231011,122200,1400994950,3180,3180,3180,3180,394
20231011,122100,1399742030,3185,3185,3185,3185,31
20231011,122000,1399643295,3185,3180,3185,3175,1262
20231011,121900,1395629980,3185,3185,3185,3185,256
20231011,121800,1394814620,3185,3185,3185,3185,0
20231011,121700,1394814620,3185,3185,3185,3185,179
20231011,121600,1394244505,3185,3195,3195,3185,206
20231011,121500,1393586395,3195,3195,3195,3195,50
20231011,121400,1393426645,3195,3195,3195,3195,172
20231011,121300,1392877105,3195,3190,3200,3190,824
20231011,121200,1390241220,3185,3185,3185,3185,0
20231011,121100,1390241220,3185,3185,3185,3185,1
20231011,121000,1390238035,3180,3180,3180,3180,416
20231011,120900,1388915155,3185,3185,3185,3185,61
20231011,120800,1388720870,3185,3185,3185,3185,33
20231011,120700,1388615765,3180,3180,3180,3180,0
20231011,120600,1388615765,3180,3185,3185,3180,1727
20231011,120500,1383122110,3185,3185,3185,3185,3440
20231011,120400,1372165710,3185,3185,3185,3185,1
20231011,120300,1372162525,3185,3185,3185,3185,1
20231011,120200,1372159340,3200,3200,3200,3200,1
20231011,120100,1372156140,3185,3190,3190,3185,250
20231011,120000,1371359880,3185,3185,3185,3185,117
20231011,115900,1370987235,3190,3210,3210,3190,86
20231011,115800,1370712875,3210,3185,3210,3185,4114
20231011,115700,1357531995,3185,3190,3190,3185,200
20231011,115600,1356894335,3195,3195,3195,3190,26
20231011,115500,1356811275,3195,3195,3195,3195,0
20231011,115400,1356811275,3195,3195,3195,3195,4
20231011,115300,1356798495,3190,3190,3190,3190,0
20231011,115200,1356798495,3190,3190,3190,3190,1
20231011,115100,1356795305,3190,3190,3190,3190,0
20231011,115000,1356795305,3190,3200,3200,3190,59
20231011,114900,1356607005,3200,3195,3200,3195,1238
20231011,114800,1352651405,3195,3195,3195,3195,0
20231011,114700,1352651405,3195,3195,3195,3195,5
20231011,114600,1352635430,3195,3195,3195,3195,0
20231011,114500,1352635430,3195,3195,3195,3195,74
20231011,114400,1352399000,3195,3195,3195,3195,10
20231011,114300,1352367050,3190,3195,3195,3190,39
20231011,114200,1352242450,3195,3195,3195,3195,1
20231011,114100,1352239255,3200,3200,3200,3195,3
20231011,114000,1352229660,3200,3200,3205,3200,34
20231011,113900,1352120850,3205,3195,3205,3195,173
20231011,113800,1351567235,3200,3200,3205,3200,6
20231011,113700,1351548030,3200,3200,3200,3200,0
20231011,113600,1351548030,3200,3205,3205,3200,17
20231011,113500,1351493625,3210,3210,3210,3210,1
20231011,113400,1351490415,3200,3205,3210,3180,704
20231011,113300,1349249740,3205,3205,3210,3195,81
20231011,113200,1348990545,3180,3195,3195,3180,1200
20231011,113100,1345167835,3195,3200,3205,3195,8
20231011,113000,1345142225,3210,3210,3210,3200,1914
20231011,112900,1339011280,3200,3215,3215,3200,381
20231011,112800,1337791950,3215,3215,3215,3195,11
20231011,112700,1337756615,3215,3200,3215,3200,176
20231011,112600,1337192920,3200,3215,3215,3190,667
20231011,112500,1335059545,3200,3200,3200,3200,197
20231011,112400,1334429145,3200,3200,3200,3200,50
20231011,112300,1334269145,3215,3210,3215,3210,361
20231011,112200,1333110280,3210,3210,3210,3210,100
20231011,112100,1332789280,3200,3200,3200,3200,0
20231011,112000,1332789280,3200,3200,3200,3200,0
20231011,111900,1332789280,3200,3200,3200,3200,99
20231011,111800,1332472480,3200,3200,3200,3200,51
20231011,111700,1332309280,3210,3210,3210,3210,24
20231011,111600,1332232240,3215,3215,3215,3215,0
20231011,111500,1332232240,3215,3200,3215,3200,138
20231011,111400,1331789155,3220,3220,3220,3220,100
20231011,111300,1331467155,3200,3210,3210,3200,971
20231011,111200,1328358755,3200,3215,3220,3200,4191
20231011,111100,1314882680,3205,3210,3210,3205,1138
20231011,111000,1311230390,3210,3210,3210,3205,613
20231011,110900,1309263165,3210,3215,3215,3210,892
20231011,110800,1306395410,3215,3215,3215,3215,317
20231011,110700,1305376255,3215,3215,3215,3210,1610
20231011,110600,1300200130,3205,3205,3205,3205,522
20231011,110500,1298527120,3205,3205,3205,3205,0
20231011,110400,1298527120,3205,3215,3215,3205,1272
20231011,110300,1294446610,3220,3220,3220,3220,1
20231011,110200,1294443390,3220,3210,3220,3210,2279
20231011,110100,1287115310,3210,3200,3210,3200,3111
20231011,110000,1277141370,3190,3190,3190,3190,4492
20231011,105900,1262811890,3195,3185,3195,3180,5131
20231011,105800,1246483665,3195,3195,3195,3195,211
20231011,105700,1245809520,3200,3200,3205,3200,201
20231011,105600,1245166315,3205,3205,3205,3205,0
20231011,105500,1245166315,3205,3210,3210,3205,1599
20231011,105400,1240041470,3205,3200,3205,3200,4727
20231011,105300,1224902105,3200,3190,3200,3190,265
20231011,105200,1224056105,3200,3200,3200,3200,170
20231011,105100,1223512105,3200,3190,3200,3185,1189
20231011,105000,1219722240,3190,3190,3190,3190,465
20231011,104900,1218238890,3190,3190,3190,3190,917
20231011,104800,1215313660,3190,3195,3195,3190,158
20231011,104700,1214809450,3195,3200,3200,3195,152
20231011,104600,1214323800,3205,3195,3205,3195,208
20231011,104500,1213659160,3205,3200,3205,3190,8326
20231011,104400,1187070950,3190,3190,3200,3190,665
20231011,104300,1184949400,3200,3195,3200,3195,2523
20231011,104200,1176885915,3195,3200,3200,3195,921
20231011,104100,1173942630,3200,3195,3200,3195,1418
20231011,104000,1169410620,3200,3195,3200,3195,2705
20231011,103900,1160765620,3200,3200,3200,3200,18
20231011,103800,1160708020,3195,3200,3200,3195,545
20231011,103700,1158966280,3200,3200,3200,3195,994
20231011,103600,1155787980,3200,3200,3200,3200,21
20231011,103500,1155720780,3200,3210,3210,3200,2400
20231011,103400,1148025450,3210,3200,3210,3200,2252
20231011,103300,1140802035,3210,3195,3210,3195,857
20231011,103200,1138056290,3210,3210,3215,3210,1588
20231011,103100,1132958515,3210,3210,3210,3175,4285
20231011,103000,1119289285,3210,3210,3210,3200,765
20231011,102900,1116833655,3210,3215,3215,3210,519
20231011,102800,1115165765,3215,3220,3220,3200,736
20231011,102700,1112806550,3215,3205,3215,3205,5700
20231011,102600,1094506140,3205,3195,3205,3195,403
20231011,102500,1093218525,3200,3205,3205,3200,946
20231011,102400,1090190595,3210,3205,3210,3200,2239
20231011,102300,1083014830,3200,3175,3200,3175,1672
20231011,102200,1077673880,3175,3180,3180,3175,1719
20231011,102100,1072207960,3180,3175,3180,3175,449
20231011,102000,1070782345,3175,3175,3175,3170,1050
20231011,101900,1067450095,3175,3175,3175,3175,954
20231011,101800,1064421145,3180,3180,3180,3175,1142
20231011,101700,1060793635,3185,3185,3185,3180,777
20231011,101600,1058320775,3180,3190,3190,3180,1358
20231011,101500,1054000980,3190,3190,3195,3190,812
20231011,101400,1051410695,3185,3195,3195,3185,227
20231011,101300,1050686515,3190,3210,3210,3190,19
20231011,101200,1050625705,3210,3190,3210,3190,1911
20231011,101100,1044527680,3190,3200,3200,3190,552
20231011,101000,1042761290,3210,3200,3210,3200,379
20231011,100900,1041546545,3200,3210,3220,3200,1299
20231011,100800,1037381740,3220,3215,3220,3210,3512
20231011,100700,1026104690,3215,3230,3230,3215,7298
20231011,100600,1002554685,3230,3245,3245,3230,3248
20231011,100500,992052270,3245,3210,3245,3210,31290
20231011,100400,891162245,3195,3190,3210,3180,8883
20231011,100300,862744875,3190,3180,3190,3175,1936
20231011,100200,856579015,3185,3185,3185,3185,341
20231011,100100,855492930,3190,3180,3190,3180,1443
20231011,100000,850903790,3180,3185,3185,3180,1044
20231011,095900,847582000,3185,3200,3200,3185,215
20231011,095800,846897070,3195,3200,3200,3190,853
20231011,095700,844171490,3200,3200,3200,3195,1191
20231011,095600,840364110,3200,3195,3200,3195,1023
20231011,095500,837095620,3195,3195,3195,3195,306
20231011,095400,836117950,3195,3190,3195,3180,972
20231011,095300,833020655,3195,3185,3195,3185,68
20231011,095200,832803945,3195,3195,3195,3195,3
20231011,095100,832794360,3195,3195,3195,3180,3212
20231011,095000,822565130,3185,3190,3195,3185,815
20231011,094900,819968245,3190,3195,3195,3185,226
20231011,094800,819247570,3195,3185,3200,3185,795
20231011,094700,816712005,3185,3195,3195,3185,464
20231011,094600,815233190,3200,3195,3200,3190,217
20231011,094500,814539875,3195,3200,3200,3195,361
20231011,094400,813386465,3195,3200,3200,3190,598
20231011,094300,811472880,3200,3200,3210,3200,933
20231011,094200,808483420,3200,3210,3210,3185,269
20231011,094100,807623605,3185,3195,3215,3185,9796
20231011,094000,776247030,3190,3195,3195,3190,1592
20231011,093900,771165165,3195,3205,3210,3195,2049
20231011,093800,764603190,3210,3210,3210,3205,1736
20231011,093700,759031130,3210,3210,3215,3210,2437
20231011,093600,751207795,3215,3210,3215,3200,2368
20231011,093500,743605915,3200,3210,3215,3200,2714
20231011,093400,734909140,3210,3190,3210,3190,3030
20231011,093300,725236480,3190,3200,3200,3190,502
20231011,093200,723633765,3190,3200,3200,3190,644
20231011,093100,721576965,3200,3225,3230,3200,7514
20231011,093000,697421010,3220,3225,3230,3210,16561
20231011,092900,644092050,3225,3190,3235,3190,33982
20231011,092800,535223525,3185,3165,3185,3165,10327
20231011,092700,502360020,3165,3165,3175,3165,4474
20231011,092600,488180650,3165,3165,3165,3150,3565
20231011,092500,476917540,3165,3165,3165,3165,120
20231011,092400,476537740,3160,3185,3185,3160,3885
20231011,092300,464215265,3185,3170,3185,3170,6589
20231011,092200,443280460,3170,3175,3175,3170,3303
20231011,092100,432793785,3175,3180,3190,3175,7586
20231011,092000,408671485,3175,3175,3175,3165,3503
20231011,091900,397555570,3175,3185,3185,3170,6574
20231011,091800,376661045,3185,3160,3190,3160,10180
20231011,091700,344323820,3170,3170,3175,3160,5270
20231011,091600,327623720,3170,3155,3180,3150,26898
20231011,091500,242490620,3150,3130,3155,3130,10200
20231011,091400,210392600,3130,3135,3135,3130,1528
20231011,091300,205607320,3135,3130,3135,3115,4085
20231011,091200,192820065,3130,3135,3135,3130,1706
20231011,091100,187477005,3140,3145,3145,3130,2165
20231011,091000,180689815,3145,3135,3160,3135,8026
20231011,090900,155441420,3135,3120,3135,3110,7640
20231011,090800,131525065,3115,3120,3135,3105,835
20231011,090700,128911975,3125,3130,3130,3120,1153
20231011,090600,125303215,3110,3100,3125,3060,7006
20231011,090500,103558275,3090,3125,3130,3090,5274
20231011,090400,87136100,3130,3115,3130,3110,4775
20231011,090300,72229305,3110,3120,3125,3105,2611
20231011,090200,64089175,3100,3120,3140,3100,3007
20231011,090100,54732860,3135,3065,3150,3065,8079
20231011,090000,29564735,3060,3100,3100,3060,9554