stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,193400,167069435,2700,2700,2700,2700,1312
20231012,193300,167069435,2700,2700,2700,2700,0
20231012,193200,167069435,2700,2700,2700,2700,0
20231012,193100,167069435,2700,2700,2700,2700,0
20231012,193000,167069435,2700,2700,2700,2700,0
20231012,192900,167069435,2700,2700,2700,2700,0
20231012,192800,167069435,2700,2700,2700,2700,0
20231012,192700,167069435,2700,2700,2700,2700,0
20231012,192600,167069435,2700,2700,2700,2700,0
20231012,192500,167069435,2700,2700,2700,2700,0
20231012,192400,167069435,2700,2700,2700,2700,0
20231012,192300,167069435,2700,2700,2700,2700,0
20231012,192200,167069435,2700,2700,2700,2700,0
20231012,192100,167069435,2700,2700,2700,2700,0
20231012,192000,167069435,2700,2700,2700,2700,0
20231012,191900,167069435,2700,2700,2700,2700,0
20231012,191800,167069435,2700,2700,2700,2700,0
20231012,191700,167069435,2700,2700,2700,2700,0
20231012,191600,167069435,2700,2700,2700,2700,0
20231012,191500,167069435,2700,2700,2700,2700,0
20231012,191400,167069435,2700,2700,2700,2700,0
20231012,191300,167069435,2700,2700,2700,2700,0
20231012,191200,167069435,2700,2700,2700,2700,0
20231012,191100,167069435,2700,2700,2700,2700,0
20231012,191000,167069435,2700,2700,2700,2700,0
20231012,190900,167069435,2700,2700,2700,2700,0
20231012,190800,167069435,2700,2700,2700,2700,0
20231012,190700,167069435,2700,2700,2700,2700,0
20231012,190600,167069435,2700,2700,2700,2700,0
20231012,190500,167069435,2700,2700,2700,2700,0
20231012,190400,167069435,2700,2700,2700,2700,1312
20231012,190300,167069435,2700,2700,2700,2700,0
20231012,190200,167069435,2700,2700,2700,2700,0
20231012,190100,167069435,2700,2700,2700,2700,0
20231012,190000,167069435,2700,2700,2700,2700,0
20231012,185900,167069435,2700,2700,2700,2700,0
20231012,185800,167069435,2700,2700,2700,2700,0
20231012,185700,167069435,2700,2700,2700,2700,0
20231012,185600,167069435,2700,2700,2700,2700,0
20231012,185500,167069435,2700,2700,2700,2700,0
20231012,185400,167069435,2700,2700,2700,2700,0
20231012,185300,167069435,2700,2700,2700,2700,0
20231012,185200,167069435,2700,2700,2700,2700,0
20231012,185100,167069435,2700,2700,2700,2700,0
20231012,185000,167069435,2700,2700,2700,2700,0
20231012,184900,167069435,2700,2700,2700,2700,0
20231012,184800,167069435,2700,2700,2700,2700,0
20231012,184700,167069435,2700,2700,2700,2700,0
20231012,184600,167069435,2700,2700,2700,2700,0
20231012,184500,167069435,2700,2700,2700,2700,0
20231012,184400,167069435,2700,2700,2700,2700,0
20231012,184300,167069435,2700,2700,2700,2700,0
20231012,184200,167069435,2700,2700,2700,2700,0
20231012,184100,167069435,2700,2700,2700,2700,0
20231012,184000,167069435,2700,2700,2700,2700,0
20231012,183900,167069435,2700,2700,2700,2700,0
20231012,183800,167069435,2700,2700,2700,2700,0
20231012,183700,167069435,2700,2700,2700,2700,0
20231012,183600,167069435,2700,2700,2700,2700,0
20231012,183500,167069435,2700,2700,2700,2700,0
20231012,183400,167069435,2700,2700,2700,2700,1312
20231012,183300,167069435,2700,2700,2700,2700,0
20231012,183200,167069435,2700,2700,2700,2700,0
20231012,183100,167069435,2700,2700,2700,2700,0
20231012,183000,167069435,2700,2700,2700,2700,0
20231012,182900,167069435,2700,2700,2700,2700,0
20231012,182800,167069435,2700,2700,2700,2700,0
20231012,182700,167069435,2700,2700,2700,2700,0
20231012,182600,167069435,2700,2700,2700,2700,0
20231012,182500,167069435,2700,2700,2700,2700,0
20231012,182400,167069435,2700,2700,2700,2700,0
20231012,182300,167069435,2700,2700,2700,2700,0
20231012,182200,167069435,2700,2700,2700,2700,0
20231012,182100,167069435,2700,2700,2700,2700,0
20231012,182000,167069435,2700,2700,2700,2700,0
20231012,181900,167069435,2700,2700,2700,2700,0
20231012,181800,167069435,2700,2700,2700,2700,0
20231012,181700,167069435,2700,2700,2700,2700,0
20231012,181600,167069435,2700,2700,2700,2700,0
20231012,181500,167069435,2700,2700,2700,2700,0
20231012,181400,167069435,2700,2700,2700,2700,0
20231012,181300,167069435,2700,2700,2700,2700,0
20231012,181200,167069435,2700,2700,2700,2700,0
20231012,181100,167069435,2700,2700,2700,2700,0
20231012,181000,167069435,2700,2700,2700,2700,0
20231012,180900,167069435,2700,2700,2700,2700,0
20231012,180800,167069435,2700,2700,2700,2700,0
20231012,180700,167069435,2700,2700,2700,2700,0
20231012,180600,167069435,2700,2700,2700,2700,0
20231012,180500,167069435,2700,2700,2700,2700,0
20231012,180400,167069435,2700,2700,2700,2700,1312
20231012,180300,167069435,2700,2700,2700,2700,0
20231012,180200,167069435,2700,2700,2700,2700,0
20231012,180100,167069435,2700,2700,2700,2700,0
20231012,180000,167069435,2700,2700,2700,2700,0
20231012,175900,167069435,2700,2700,2700,2700,0
20231012,175800,167069435,2700,2700,2700,2700,0
20231012,175700,167069435,2700,2700,2700,2700,0
20231012,175600,167069435,2700,2700,2700,2700,0
20231012,175500,167069435,2700,2700,2700,2700,0
20231012,175400,167069435,2700,2700,2700,2700,0
20231012,175300,167069435,2700,2700,2700,2700,0
20231012,175200,167069435,2700,2700,2700,2700,0
20231012,175100,167069435,2700,2700,2700,2700,0
20231012,175000,167069435,2700,2700,2700,2700,0
20231012,174900,167069435,2700,2700,2700,2700,0
20231012,174800,167069435,2700,2700,2700,2700,0
20231012,174700,167069435,2700,2700,2700,2700,0
20231012,174600,167069435,2700,2700,2700,2700,0
20231012,174500,167069435,2700,2700,2700,2700,0
20231012,174400,167069435,2700,2700,2700,2700,0
20231012,174300,167069435,2700,2700,2700,2700,0
20231012,174200,167069435,2700,2700,2700,2700,0
20231012,174100,167069435,2700,2700,2700,2700,0
20231012,174000,167069435,2700,2700,2700,2700,0
20231012,173900,167069435,2700,2700,2700,2700,0
20231012,173800,167069435,2700,2700,2700,2700,0
20231012,173700,167069435,2700,2700,2700,2700,0
20231012,173600,167069435,2700,2700,2700,2700,0
20231012,173500,167069435,2700,2700,2700,2700,0
20231012,173400,167069435,2700,2700,2700,2700,1312
20231012,173300,167069435,2700,2700,2700,2700,0
20231012,173200,167069435,2700,2700,2700,2700,0
20231012,173100,167069435,2700,2700,2700,2700,0
20231012,173000,167069435,2700,2700,2700,2700,0
20231012,172900,167069435,2700,2700,2700,2700,0
20231012,172800,167069435,2700,2700,2700,2700,0
20231012,172700,167069435,2700,2700,2700,2700,0
20231012,172600,167069435,2700,2700,2700,2700,0
20231012,172500,167069435,2700,2700,2700,2700,0
20231012,172400,167069435,2700,2700,2700,2700,0
20231012,172300,167069435,2700,2700,2700,2700,0
20231012,172200,167069435,2700,2700,2700,2700,0
20231012,172100,167069435,2700,2700,2700,2700,0
20231012,172000,167069435,2700,2700,2700,2700,0
20231012,171900,167069435,2700,2700,2700,2700,0
20231012,171800,167069435,2700,2700,2700,2700,0
20231012,171700,167069435,2700,2700,2700,2700,0
20231012,171600,167069435,2700,2700,2700,2700,0
20231012,171500,167069435,2700,2700,2700,2700,0
20231012,171400,167069435,2700,2700,2700,2700,0
20231012,171300,167069435,2700,2700,2700,2700,0
20231012,171200,167069435,2700,2700,2700,2700,0
20231012,171100,167069435,2700,2700,2700,2700,0
20231012,171000,167069435,2700,2700,2700,2700,0
20231012,170900,167069435,2700,2700,2700,2700,0
20231012,170800,167069435,2700,2700,2700,2700,0
20231012,170700,167069435,2700,2700,2700,2700,0
20231012,170600,167069435,2700,2700,2700,2700,0
20231012,170500,167069435,2700,2700,2700,2700,0
20231012,170400,167069435,2700,2700,2700,2700,1312
20231012,170300,167069435,2700,2700,2700,2700,0
20231012,170200,167069435,2700,2700,2700,2700,0
20231012,170100,167069435,2700,2700,2700,2700,0
20231012,170000,167069435,2700,2700,2700,2700,0
20231012,165900,167069435,2700,2700,2700,2700,0
20231012,165800,167069435,2700,2700,2700,2700,0
20231012,165700,167069435,2700,2700,2700,2700,0
20231012,165600,167069435,2700,2700,2700,2700,0
20231012,165500,167069435,2700,2700,2700,2700,0
20231012,165400,167069435,2700,2700,2700,2700,0
20231012,165300,167069435,2700,2700,2700,2700,0
20231012,165200,167069435,2700,2700,2700,2700,0
20231012,165100,167069435,2700,2700,2700,2700,0
20231012,165000,167069435,2700,2700,2700,2700,0
20231012,164900,167069435,2700,2700,2700,2700,0
20231012,164800,167069435,2700,2700,2700,2700,0
20231012,164700,167069435,2700,2700,2700,2700,0
20231012,164600,167069435,2700,2700,2700,2700,0
20231012,164500,167069435,2700,2700,2700,2700,0
20231012,164400,167069435,2700,2700,2700,2700,0
20231012,164300,167069435,2700,2700,2700,2700,0
20231012,164200,167069435,2700,2700,2700,2700,0
20231012,164100,167069435,2700,2700,2700,2700,0
20231012,164000,167069435,2700,2700,2700,2700,0
20231012,163900,167069435,2700,2700,2700,2700,0
20231012,163800,167069435,2700,2700,2700,2700,0
20231012,163700,167069435,2700,2700,2700,2700,0
20231012,163600,167069435,2700,2700,2700,2700,0
20231012,163500,167069435,2700,2700,2700,2700,0
20231012,163400,167069435,2700,2700,2700,2700,1312
20231012,163300,167069435,2700,2700,2700,2700,0
20231012,163200,167069435,2700,2700,2700,2700,0
20231012,163100,167069435,2700,2700,2700,2700,0
20231012,163000,167069435,2700,2700,2700,2700,0
20231012,162900,167069435,2700,2700,2700,2700,0
20231012,162800,167069435,2700,2700,2700,2700,0
20231012,162700,167069435,2700,2700,2700,2700,0
20231012,162600,167069435,2700,2700,2700,2700,0
20231012,162500,167069435,2700,2700,2700,2700,0
20231012,162400,167069435,2700,2700,2700,2700,0
20231012,162300,167069435,2700,2700,2700,2700,0
20231012,162200,167069435,2700,2700,2700,2700,0
20231012,162100,167069435,2700,2700,2700,2700,0
20231012,162000,167069435,2700,2700,2700,2700,0
20231012,161900,167069435,2700,2700,2700,2700,0
20231012,161800,167069435,2700,2700,2700,2700,0
20231012,161700,167069435,2700,2700,2700,2700,0
20231012,161600,167069435,2700,2700,2700,2700,0
20231012,161500,167069435,2700,2700,2700,2700,0
20231012,161400,167069435,2700,2700,2700,2700,0
20231012,161300,167069435,2700,2700,2700,2700,0
20231012,161200,167069435,2700,2700,2700,2700,0
20231012,161100,167069435,2700,2700,2700,2700,0
20231012,161000,167069435,2700,2700,2700,2700,0
20231012,160900,167069435,2700,2700,2700,2700,0
20231012,160800,167069435,2700,2700,2700,2700,0
20231012,160700,167069435,2700,2700,2700,2700,0
20231012,160600,167069435,2700,2700,2700,2700,0
20231012,160500,167069435,2700,2700,2700,2700,0
20231012,160400,167069435,2700,2700,2700,2700,1312
20231012,160300,167069435,2700,2700,2700,2700,0
20231012,160200,167069435,2700,2700,2700,2700,0
20231012,160100,167069435,2700,2700,2700,2700,0
20231012,160000,167069435,2700,2700,2700,2700,0
20231012,155900,167069435,2700,2700,2700,2700,0
20231012,155800,167069435,2700,2700,2700,2700,0
20231012,155700,167069435,2700,2700,2700,2700,0
20231012,155600,167069435,2700,2700,2700,2700,0
20231012,155500,167069435,2700,2700,2700,2700,0
20231012,155400,167069435,2700,2700,2700,2700,0
20231012,155300,167069435,2700,2700,2700,2700,0
20231012,155200,167069435,2700,2700,2700,2700,0
20231012,155100,167069435,2700,2700,2700,2700,0
20231012,155000,167069435,2700,2700,2700,2700,0
20231012,154900,167069435,2700,2700,2700,2700,0
20231012,154800,167069435,2700,2700,2700,2700,0
20231012,154700,167069435,2700,2700,2700,2700,0
20231012,154600,167069435,2700,2700,2700,2700,0
20231012,154500,167069435,2700,2700,2700,2700,0
20231012,154400,167069435,2700,2700,2700,2700,0
20231012,154300,167069435,2700,2700,2700,2700,0
20231012,154200,167069435,2700,2700,2700,2700,0
20231012,154100,167069435,2700,2700,2700,2700,0
20231012,154000,167069435,2700,2700,2700,2700,0
20231012,153900,167069435,2700,2700,2700,2700,0
20231012,153800,167069435,2700,2700,2700,2700,0
20231012,153700,167069435,2700,2700,2700,2700,0
20231012,153600,167069435,2700,2700,2700,2700,0
20231012,153500,167069435,2700,2700,2700,2700,0
20231012,153400,167069435,2700,2700,2700,2700,1312
20231012,153300,167069435,2700,2700,2700,2700,0
20231012,153200,167069435,2700,2700,2700,2700,0
20231012,153100,167069435,2700,2700,2700,2700,0
20231012,153000,167069435,2700,2700,2700,2700,1312
20231012,152900,163527035,2705,2705,2705,2705,0
20231012,152800,163527035,2705,2705,2705,2705,0
20231012,152700,163527035,2705,2705,2705,2705,0
20231012,152600,163527035,2705,2705,2705,2705,0
20231012,152500,163527035,2705,2705,2705,2705,0
20231012,152400,163527035,2705,2705,2705,2705,0
20231012,152300,163527035,2705,2705,2705,2705,0
20231012,152200,163527035,2705,2705,2705,2705,0
20231012,152100,163527035,2705,2705,2705,2705,0
20231012,152000,163527035,2705,2705,2705,2705,0
20231012,151900,163527035,2705,2700,2705,2695,155
20231012,151800,163108290,2700,2700,2700,2700,2
20231012,151700,163102890,2705,2705,2705,2705,874
20231012,151600,160738720,2705,2705,2705,2705,0
20231012,151500,160738720,2705,2705,2705,2705,1
20231012,151400,160736015,2690,2690,2690,2690,0
20231012,151300,160736015,2690,2690,2690,2690,1
20231012,151200,160733325,2705,2705,2705,2705,0
20231012,151100,160733325,2705,2705,2705,2705,0
20231012,151000,160733325,2705,2705,2705,2705,1
20231012,150900,160730620,2690,2690,2690,2690,692
20231012,150800,158869140,2690,2695,2695,2690,338
20231012,150700,157958380,2705,2705,2705,2705,0
20231012,150600,157958380,2705,2705,2705,2700,359
20231012,150500,156989065,2710,2710,2710,2710,0
20231012,150400,156989065,2710,2710,2710,2710,0
20231012,150300,156989065,2710,2710,2710,2710,0
20231012,150200,156989065,2710,2710,2710,2710,1
20231012,150100,156986355,2700,2710,2710,2700,41
20231012,150000,156875645,2700,2700,2700,2700,0
20231012,145900,156875645,2700,2700,2700,2700,0
20231012,145800,156875645,2700,2700,2700,2700,306
20231012,145700,156049445,2700,2700,2700,2700,4
20231012,145600,156038645,2700,2700,2700,2700,0
20231012,145500,156038645,2700,2700,2700,2700,100
20231012,145400,155768645,2710,2710,2710,2710,13
20231012,145300,155733415,2710,2710,2710,2710,0
20231012,145200,155733415,2710,2710,2710,2710,0
20231012,145100,155733415,2710,2710,2710,2710,0
20231012,145000,155733415,2710,2710,2710,2710,0
20231012,144900,155733415,2710,2710,2710,2710,0
20231012,144800,155733415,2710,2710,2710,2710,0
20231012,144700,155733415,2710,2710,2710,2710,0
20231012,144600,155733415,2710,2710,2710,2710,5
20231012,144500,155719865,2710,2710,2710,2710,0
20231012,144400,155719865,2710,2710,2710,2710,0
20231012,144300,155719865,2710,2710,2710,2710,2
20231012,144200,155714445,2710,2710,2710,2710,0
20231012,144100,155714445,2710,2710,2710,2710,0
20231012,144000,155714445,2710,2710,2710,2710,0
20231012,143900,155714445,2710,2710,2710,2710,0
20231012,143800,155714445,2710,2710,2710,2710,1
20231012,143700,155711735,2710,2710,2710,2710,1
20231012,143600,155709025,2695,2695,2695,2695,36
20231012,143500,155612005,2715,2715,2715,2715,0
20231012,143400,155612005,2715,2700,2715,2700,7052
20231012,143300,136494505,2700,2700,2700,2700,0
20231012,143200,136494505,2700,2700,2700,2700,0
20231012,143100,136494505,2700,2700,2700,2700,0
20231012,143000,136494505,2700,2700,2700,2700,1
20231012,142900,136491805,2690,2690,2690,2690,2
20231012,142800,136486425,2705,2705,2705,2705,0
20231012,142700,136486425,2705,2705,2705,2705,0
20231012,142600,136486425,2705,2705,2705,2705,0
20231012,142500,136486425,2705,2705,2705,2705,0
20231012,142400,136486425,2705,2705,2705,2705,30
20231012,142300,136405275,2705,2705,2705,2705,20
20231012,142200,136351175,2705,2705,2705,2705,1
20231012,142100,136348470,2695,2695,2695,2695,10
20231012,142000,136321520,2695,2695,2695,2695,0
20231012,141900,136321520,2695,2695,2695,2695,1
20231012,141800,136318825,2690,2695,2695,2690,215
20231012,141700,135740030,2705,2705,2705,2705,5
20231012,141600,135726505,2705,2705,2705,2705,0
20231012,141500,135726505,2705,2705,2705,2705,0
20231012,141400,135726505,2705,2705,2705,2705,0
20231012,141300,135726505,2705,2705,2705,2705,0
20231012,141200,135726505,2705,2705,2705,2705,0
20231012,141100,135726505,2705,2700,2705,2700,38
20231012,141000,135623900,2700,2700,2700,2700,0
20231012,140900,135623900,2700,2700,2700,2700,0
20231012,140800,135623900,2700,2700,2700,2700,0
20231012,140700,135623900,2700,2700,2700,2700,0
20231012,140600,135623900,2700,2700,2700,2700,100
20231012,140500,135353900,2700,2700,2700,2700,200
20231012,140400,134813900,2700,2700,2700,2700,500
20231012,140300,133463900,2700,2700,2700,2700,0
20231012,140200,133463900,2700,2700,2700,2700,0
20231012,140100,133463900,2700,2700,2700,2700,0
20231012,140000,133463900,2700,2700,2700,2700,80
20231012,135900,133247900,2700,2700,2700,2700,1
20231012,135800,133245200,2700,2700,2700,2700,0
20231012,135700,133245200,2700,2700,2700,2700,0
20231012,135600,133245200,2700,2700,2700,2700,1
20231012,135500,133242500,2695,2695,2695,2695,21
20231012,135400,133185905,2705,2705,2705,2705,0
20231012,135300,133185905,2705,2705,2705,2705,0
20231012,135200,133185905,2705,2695,2705,2695,18
20231012,135100,133137385,2695,2695,2695,2695,3
20231012,135000,133129300,2700,2700,2700,2700,20
20231012,134900,133075300,2705,2705,2705,2705,0
20231012,134800,133075300,2705,2705,2705,2705,1
20231012,134700,133072595,2700,2705,2705,2700,2041
20231012,134600,127553540,2705,2705,2705,2705,200
20231012,134500,127012540,2710,2710,2710,2710,0
20231012,134400,127012540,2710,2710,2710,2710,75
20231012,134300,126809290,2710,2710,2710,2710,0
20231012,134200,126809290,2710,2710,2710,2710,0
20231012,134100,126809290,2710,2710,2710,2710,0
20231012,134000,126809290,2710,2710,2710,2710,0
20231012,133900,126809290,2710,2710,2710,2710,0
20231012,133800,126809290,2710,2710,2710,2710,0
20231012,133700,126809290,2710,2710,2710,2710,0
20231012,133600,126809290,2710,2710,2710,2710,0
20231012,133500,126809290,2710,2710,2710,2710,0
20231012,133400,126809290,2710,2710,2710,2710,299
20231012,133300,125999000,2710,2710,2710,2710,0
20231012,133200,125999000,2710,2710,2710,2710,0
20231012,133100,125999000,2710,2710,2710,2710,0
20231012,133000,125999000,2710,2710,2710,2710,0
20231012,132900,125999000,2710,2710,2710,2710,565
20231012,132800,124467850,2710,2710,2710,2710,201
20231012,132700,123923140,2715,2715,2715,2715,0
20231012,132600,123923140,2715,2715,2715,2715,0
20231012,132500,123923140,2715,2715,2715,2715,1
20231012,132400,123920425,2710,2715,2715,2710,4
20231012,132300,123909580,2710,2705,2710,2705,1227
20231012,132200,120586910,2710,2710,2710,2710,0
20231012,132100,120586910,2710,2705,2710,2705,3573
20231012,132000,110907225,2705,2705,2705,2705,0
20231012,131900,110907225,2705,2705,2705,2705,1
20231012,131800,110904520,2700,2700,2700,2700,100
20231012,131700,110634520,2705,2705,2705,2705,50
20231012,131600,110499270,2705,2705,2705,2705,0
20231012,131500,110499270,2705,2705,2705,2705,1
20231012,131400,110496565,2710,2710,2710,2710,0
20231012,131300,110496565,2710,2710,2710,2710,0
20231012,131200,110496565,2710,2710,2710,2710,36
20231012,131100,110399005,2710,2710,2710,2710,20
20231012,131000,110344805,2705,2705,2705,2705,1000
20231012,130900,107639805,2705,2705,2705,2705,0
20231012,130800,107639805,2705,2705,2705,2705,0
20231012,130700,107639805,2705,2700,2705,2700,12
20231012,130600,107607400,2700,2700,2700,2700,0
20231012,130500,107607400,2700,2700,2700,2700,0
20231012,130400,107607400,2700,2700,2700,2700,784
20231012,130300,105490600,2700,2700,2700,2700,60
20231012,130200,105328600,2700,2700,2700,2700,0
20231012,130100,105328600,2700,2700,2700,2700,0
20231012,130000,105328600,2700,2700,2700,2700,5
20231012,125900,105315100,2690,2690,2690,2690,300
20231012,125800,104508100,2700,2700,2700,2700,0
20231012,125700,104508100,2700,2700,2700,2700,0
20231012,125600,104508100,2700,2700,2700,2700,10
20231012,125500,104481100,2690,2690,2690,2690,0
20231012,125400,104481100,2690,2690,2690,2690,0
20231012,125300,104481100,2690,2690,2690,2690,1
20231012,125200,104478410,2700,2690,2700,2690,201
20231012,125100,103937710,2700,2695,2700,2695,66
20231012,125000,103759815,2695,2695,2695,2695,0
20231012,124900,103759815,2695,2705,2705,2695,1157
20231012,124800,100641690,2705,2705,2705,2705,0
20231012,124700,100641690,2705,2705,2705,2705,0
20231012,124600,100641690,2705,2705,2705,2705,0
20231012,124500,100641690,2705,2705,2705,2705,3
20231012,124400,100633575,2705,2705,2705,2705,0
20231012,124300,100633575,2705,2705,2705,2705,0
20231012,124200,100633575,2705,2705,2705,2705,103
20231012,124100,100354960,2705,2705,2705,2705,0
20231012,124000,100354960,2705,2695,2705,2695,252
20231012,123900,99675800,2695,2695,2695,2695,4
20231012,123800,99665020,2705,2705,2705,2705,4
20231012,123700,99654200,2695,2695,2695,2695,0
20231012,123600,99654200,2695,2695,2695,2695,0
20231012,123500,99654200,2695,2705,2705,2695,226
20231012,123400,99042910,2705,2705,2705,2705,0
20231012,123300,99042910,2705,2705,2705,2705,1
20231012,123200,99040205,2685,2685,2685,2685,39
20231012,123100,98935490,2705,2705,2705,2705,1
20231012,123000,98932785,2690,2690,2690,2690,0
20231012,122900,98932785,2690,2705,2705,2690,2
20231012,122800,98927390,2700,2700,2700,2700,1
20231012,122700,98924690,2705,2705,2705,2705,0
20231012,122600,98924690,2705,2705,2705,2705,0
20231012,122500,98924690,2705,2705,2705,2705,2
20231012,122400,98919280,2685,2685,2685,2685,0
20231012,122300,98919280,2685,2685,2685,2685,0
20231012,122200,98919280,2685,2705,2705,2685,630
20231012,122100,97226410,2710,2710,2710,2710,0
20231012,122000,97226410,2710,2710,2710,2710,0
20231012,121900,97226410,2710,2705,2710,2705,84
20231012,121800,96999185,2705,2700,2705,2700,3789
20231012,121700,86768200,2700,2700,2700,2700,71
20231012,121600,86576500,2695,2695,2695,2695,0
20231012,121500,86576500,2695,2695,2695,2695,238
20231012,121400,85935090,2695,2695,2695,2695,1
20231012,121300,85932395,2685,2685,2685,2685,300
20231012,121200,85126895,2685,2685,2685,2685,0
20231012,121100,85126895,2685,2690,2690,2685,300
20231012,121000,84321390,2695,2695,2695,2695,91
20231012,120900,84076145,2695,2695,2695,2695,1100
20231012,120800,81111645,2695,2695,2695,2695,0
20231012,120700,81111645,2695,2695,2695,2695,8
20231012,120600,81090085,2695,2695,2695,2695,0
20231012,120500,81090085,2695,2695,2695,2695,0
20231012,120400,81090085,2695,2695,2695,2695,0
20231012,120300,81090085,2695,2695,2695,2695,0
20231012,120200,81090085,2695,2695,2695,2695,0
20231012,120100,81090085,2695,2690,2695,2690,2
20231012,120000,81084700,2690,2690,2690,2690,0
20231012,115900,81084700,2690,2695,2695,2690,20
20231012,115800,81030895,2685,2685,2685,2685,300
20231012,115700,80225395,2695,2695,2695,2695,0
20231012,115600,80225395,2695,2695,2695,2695,0
20231012,115500,80225395,2695,2690,2695,2690,693
20231012,115400,78360325,2695,2695,2695,2695,0
20231012,115300,78360325,2695,2695,2695,2695,0
20231012,115200,78360325,2695,2695,2695,2695,0
20231012,115100,78360325,2695,2695,2695,2695,0
20231012,115000,78360325,2695,2695,2695,2695,0
20231012,114900,78360325,2695,2695,2695,2695,0
20231012,114800,78360325,2695,2695,2695,2695,0
20231012,114700,78360325,2695,2695,2695,2695,1
20231012,114600,78357630,2690,2690,2690,2690,0
20231012,114500,78357630,2690,2690,2690,2690,0
20231012,114400,78357630,2690,2690,2690,2690,1
20231012,114300,78354940,2695,2695,2695,2695,0
20231012,114200,78354940,2695,2695,2695,2695,0
20231012,114100,78354940,2695,2695,2695,2695,779
20231012,114000,76255535,2690,2695,2695,2690,452
20231012,113900,75038170,2695,2695,2695,2695,1
20231012,113800,75035475,2690,2690,2690,2690,1066
20231012,113700,72167935,2690,2690,2690,2690,1
20231012,113600,72165245,2680,2680,2680,2680,0
20231012,113500,72165245,2680,2680,2680,2680,10
20231012,113400,72138445,2690,2690,2690,2690,0
20231012,113300,72138445,2690,2690,2690,2690,1
20231012,113200,72135755,2685,2685,2685,2685,0
20231012,113100,72135755,2685,2685,2685,2685,552
20231012,113000,70653635,2690,2690,2690,2690,0
20231012,112900,70653635,2690,2690,2690,2690,0
20231012,112800,70653635,2690,2690,2690,2690,0
20231012,112700,70653635,2690,2690,2690,2690,0
20231012,112600,70653635,2690,2690,2690,2690,0
20231012,112500,70653635,2690,2690,2690,2690,2
20231012,112400,70648255,2685,2685,2685,2685,487
20231012,112300,69340660,2690,2690,2690,2690,0
20231012,112200,69340660,2690,2690,2690,2690,0
20231012,112100,69340660,2690,2690,2690,2690,0
20231012,112000,69340660,2690,2690,2690,2690,0
20231012,111900,69340660,2690,2690,2690,2690,0
20231012,111800,69340660,2690,2690,2690,2690,1112
20231012,111700,66349380,2685,2685,2685,2685,1
20231012,111600,66346695,2690,2690,2690,2690,0
20231012,111500,66346695,2690,2690,2690,2690,4
20231012,111400,66335935,2685,2690,2690,2685,701
20231012,111300,64453745,2690,2690,2690,2690,5
20231012,111200,64440295,2690,2690,2690,2690,0
20231012,111100,64440295,2690,2685,2690,2685,185
20231012,111000,63943565,2685,2685,2685,2685,0
20231012,110900,63943565,2685,2685,2685,2685,6
20231012,110800,63927455,2690,2690,2690,2690,0
20231012,110700,63927455,2690,2690,2690,2690,0
20231012,110600,63927455,2690,2690,2690,2690,0
20231012,110500,63927455,2690,2690,2690,2690,200
20231012,110400,63389455,2690,2690,2690,2690,0
20231012,110300,63389455,2690,2690,2690,2690,30
20231012,110200,63308755,2690,2690,2690,2690,100
20231012,110100,63039755,2690,2690,2690,2690,100
20231012,110000,62770755,2690,2690,2690,2690,1
20231012,105900,62768065,2685,2685,2685,2685,0
20231012,105800,62768065,2685,2685,2685,2685,0
20231012,105700,62768065,2685,2685,2685,2685,0
20231012,105600,62768065,2685,2685,2685,2685,0
20231012,105500,62768065,2685,2685,2685,2685,0
20231012,105400,62768065,2685,2685,2685,2685,368
20231012,105300,61779985,2685,2685,2685,2685,176
20231012,105200,61307425,2685,2685,2685,2685,4
20231012,105100,61296685,2690,2690,2690,2690,200
20231012,105000,60758685,2690,2690,2690,2690,50
20231012,104900,60624185,2690,2690,2690,2690,6
20231012,104800,60608045,2695,2695,2695,2695,0
20231012,104700,60608045,2695,2690,2695,2690,129
20231012,104600,60260990,2690,2690,2690,2690,877
20231012,104500,57901860,2690,2690,2690,2690,0
20231012,104400,57901860,2690,2690,2690,2690,0
20231012,104300,57901860,2690,2690,2690,2690,1
20231012,104200,57899170,2685,2685,2685,2685,70
20231012,104100,57711220,2685,2685,2685,2685,0
20231012,104000,57711220,2685,2685,2685,2685,0
20231012,103900,57711220,2685,2685,2685,2685,0
20231012,103800,57711220,2685,2685,2685,2685,0
20231012,103700,57711220,2685,2685,2685,2685,0
20231012,103600,57711220,2685,2685,2685,2685,0
20231012,103500,57711220,2685,2685,2685,2685,6
20231012,103400,57695110,2685,2685,2685,2685,0
20231012,103300,57695110,2685,2685,2685,2685,0
20231012,103200,57695110,2685,2685,2685,2685,0
20231012,103100,57695110,2685,2680,2685,2680,840
20231012,103000,55441575,2680,2680,2680,2680,11
20231012,102900,55412095,2680,2685,2685,2680,16
20231012,102800,55369165,2685,2685,2685,2685,2
20231012,102700,55363795,2680,2680,2680,2680,1542
20231012,102600,51231235,2680,2680,2680,2680,0
20231012,102500,51231235,2680,2680,2680,2680,0
20231012,102400,51231235,2680,2680,2680,2680,0
20231012,102300,51231235,2680,2675,2680,2675,15
20231012,102200,51191045,2670,2675,2675,2670,12
20231012,102100,51158955,2675,2675,2675,2675,1
20231012,102000,51156280,2665,2665,2665,2665,0
20231012,101900,51156280,2665,2665,2665,2665,100
20231012,101800,50889780,2665,2670,2670,2665,250
20231012,101700,50223270,2670,2670,2670,2670,48
20231012,101600,50095110,2675,2675,2675,2675,10
20231012,101500,50068360,2675,2675,2675,2675,10
20231012,101400,50041610,2680,2680,2680,2680,0
20231012,101300,50041610,2680,2680,2680,2680,10
20231012,101200,50014810,2680,2680,2680,2680,400
20231012,101100,48942810,2680,2675,2680,2665,671
20231012,101000,47147765,2675,2675,2675,2675,40
20231012,100900,47040765,2675,2670,2675,2670,3
20231012,100800,47032750,2670,2670,2670,2670,0
20231012,100700,47032750,2670,2670,2670,2670,12
20231012,100600,47000710,2670,2670,2670,2670,0
20231012,100500,47000710,2670,2670,2670,2670,200
20231012,100400,46466710,2675,2675,2675,2675,0
20231012,100300,46466710,2675,2675,2675,2675,0
20231012,100200,46466710,2675,2675,2680,2675,401
20231012,100100,45394030,2670,2670,2670,2670,200
20231012,100000,44860030,2670,2670,2670,2670,1000
20231012,095900,42190030,2670,2660,2670,2660,10
20231012,095800,42163420,2660,2660,2660,2660,0
20231012,095700,42163420,2660,2660,2660,2660,10
20231012,095600,42136820,2665,2665,2665,2665,98
20231012,095500,41875650,2665,2665,2665,2665,0
20231012,095400,41875650,2665,2665,2665,2665,0
20231012,095300,41875650,2665,2665,2665,2665,502
20231012,095200,40537820,2660,2660,2660,2660,0
20231012,095100,40537820,2660,2660,2660,2660,0
20231012,095000,40537820,2660,2660,2660,2660,0
20231012,094900,40537820,2660,2660,2660,2660,500
20231012,094800,39207820,2655,2655,2655,2655,255
20231012,094700,38530795,2655,2655,2655,2655,37
20231012,094600,38432560,2670,2670,2670,2670,0
20231012,094500,38432560,2670,2670,2670,2670,0
20231012,094400,38432560,2670,2670,2670,2670,0
20231012,094300,38432560,2670,2670,2670,2670,0
20231012,094200,38432560,2670,2670,2670,2670,0
20231012,094100,38432560,2670,2670,2670,2670,0
20231012,094000,38432560,2670,2670,2670,2670,1
20231012,093900,38429890,2670,2670,2670,2670,0
20231012,093800,38429890,2670,2670,2670,2670,0
20231012,093700,38429890,2670,2670,2670,2670,0
20231012,093600,38429890,2670,2670,2670,2670,70
20231012,093500,38242990,2670,2670,2670,2670,374
20231012,093400,37244410,2655,2655,2655,2655,0
20231012,093300,37244410,2655,2655,2655,2655,0
20231012,093200,37244410,2655,2660,2660,2655,500
20231012,093100,35916905,2660,2660,2660,2660,24
20231012,093000,35853065,2670,2670,2670,2670,2
20231012,092900,35847725,2665,2665,2665,2665,3272
20231012,092800,27127845,2665,2665,2665,2665,0
20231012,092700,27127845,2665,2665,2665,2665,0
20231012,092600,27127845,2665,2665,2665,2665,0
20231012,092500,27127845,2665,2665,2665,2665,0
20231012,092400,27127845,2665,2665,2665,2665,0
20231012,092300,27127845,2665,2665,2665,2665,0
20231012,092200,27127845,2665,2665,2665,2665,0
20231012,092100,27127845,2665,2665,2665,2665,1
20231012,092000,27125180,2665,2665,2665,2665,1
20231012,091900,27122515,2660,2660,2660,2660,110
20231012,091800,26829915,2660,2650,2660,2650,140
20231012,091700,26458015,2660,2660,2660,2660,2000
20231012,091600,21138015,2660,2660,2660,2660,0
20231012,091500,21138015,2660,2660,2660,2660,0
20231012,091400,21138015,2660,2660,2660,2660,0
20231012,091300,21138015,2660,2660,2660,2660,1
20231012,091200,21135355,2655,2655,2655,2655,0
20231012,091100,21135355,2655,2655,2655,2655,39
20231012,091000,21031810,2660,2655,2660,2655,223
20231012,090900,20438905,2660,2650,2660,2640,3234
20231012,090800,11885815,2650,2645,2650,2645,1029
20231012,090700,9161110,2645,2650,2650,2645,300
20231012,090600,8367110,2655,2660,2660,2655,82
20231012,090500,8149395,2655,2655,2655,2655,50
20231012,090400,8016645,2650,2650,2650,2650,400
20231012,090300,6956645,2650,2650,2650,2650,0
20231012,090200,6956645,2650,2650,2650,2650,1
20231012,090100,6953995,2655,2650,2655,2650,100
20231012,090000,6688990,2650,2625,2650,2625,2548