stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231010,194800,1033454575,2150,2150,2150,2150,12322
20231010,194700,1033454575,2150,2150,2150,2150,0
20231010,194600,1033454575,2150,2150,2150,2150,0
20231010,194500,1033454575,2150,2150,2150,2150,0
20231010,194400,1033454575,2150,2150,2150,2150,0
20231010,194300,1033454575,2150,2150,2150,2150,0
20231010,194200,1033454575,2150,2150,2150,2150,0
20231010,194100,1033454575,2150,2150,2150,2150,0
20231010,194000,1033454575,2150,2150,2150,2150,0
20231010,193900,1033454575,2150,2150,2150,2150,0
20231010,193800,1033454575,2150,2150,2150,2150,0
20231010,193700,1033454575,2150,2150,2150,2150,0
20231010,193600,1033454575,2150,2150,2150,2150,0
20231010,193500,1033454575,2150,2150,2150,2150,0
20231010,193400,1033454575,2150,2150,2150,2150,0
20231010,193300,1033454575,2150,2150,2150,2150,0
20231010,193200,1033454575,2150,2150,2150,2150,0
20231010,193100,1033454575,2150,2150,2150,2150,0
20231010,193000,1033454575,2150,2150,2150,2150,0
20231010,192900,1033454575,2150,2150,2150,2150,0
20231010,192800,1033454575,2150,2150,2150,2150,0
20231010,192700,1033454575,2150,2150,2150,2150,0
20231010,192600,1033454575,2150,2150,2150,2150,0
20231010,192500,1033454575,2150,2150,2150,2150,0
20231010,192400,1033454575,2150,2150,2150,2150,0
20231010,192300,1033454575,2150,2150,2150,2150,0
20231010,192200,1033454575,2150,2150,2150,2150,0
20231010,192100,1033454575,2150,2150,2150,2150,0
20231010,192000,1033454575,2150,2150,2150,2150,0
20231010,191900,1033454575,2150,2150,2150,2150,0
20231010,191800,1033454575,2150,2150,2150,2150,12322
20231010,191700,1033454575,2150,2150,2150,2150,0
20231010,191600,1033454575,2150,2150,2150,2150,0
20231010,191500,1033454575,2150,2150,2150,2150,0
20231010,191400,1033454575,2150,2150,2150,2150,0
20231010,191300,1033454575,2150,2150,2150,2150,0
20231010,191200,1033454575,2150,2150,2150,2150,0
20231010,191100,1033454575,2150,2150,2150,2150,0
20231010,191000,1033454575,2150,2150,2150,2150,0
20231010,190900,1033454575,2150,2150,2150,2150,0
20231010,190800,1033454575,2150,2150,2150,2150,0
20231010,190700,1033454575,2150,2150,2150,2150,0
20231010,190600,1033454575,2150,2150,2150,2150,0
20231010,190500,1033454575,2150,2150,2150,2150,0
20231010,190400,1033454575,2150,2150,2150,2150,0
20231010,190300,1033454575,2150,2150,2150,2150,0
20231010,190200,1033454575,2150,2150,2150,2150,0
20231010,190100,1033454575,2150,2150,2150,2150,0
20231010,190000,1033454575,2150,2150,2150,2150,0
20231010,185900,1033454575,2150,2150,2150,2150,0
20231010,185800,1033454575,2150,2150,2150,2150,0
20231010,185700,1033454575,2150,2150,2150,2150,0
20231010,185600,1033454575,2150,2150,2150,2150,0
20231010,185500,1033454575,2150,2150,2150,2150,0
20231010,185400,1033454575,2150,2150,2150,2150,0
20231010,185300,1033454575,2150,2150,2150,2150,0
20231010,185200,1033454575,2150,2150,2150,2150,0
20231010,185100,1033454575,2150,2150,2150,2150,0
20231010,185000,1033454575,2150,2150,2150,2150,0
20231010,184900,1033454575,2150,2150,2150,2150,0
20231010,184800,1033454575,2150,2150,2150,2150,12322
20231010,184700,1033454575,2150,2150,2150,2150,0
20231010,184600,1033454575,2150,2150,2150,2150,0
20231010,184500,1033454575,2150,2150,2150,2150,0
20231010,184400,1033454575,2150,2150,2150,2150,0
20231010,184300,1033454575,2150,2150,2150,2150,0
20231010,184200,1033454575,2150,2150,2150,2150,0
20231010,184100,1033454575,2150,2150,2150,2150,0
20231010,184000,1033454575,2150,2150,2150,2150,0
20231010,183900,1033454575,2150,2150,2150,2150,0
20231010,183800,1033454575,2150,2150,2150,2150,0
20231010,183700,1033454575,2150,2150,2150,2150,0
20231010,183600,1033454575,2150,2150,2150,2150,0
20231010,183500,1033454575,2150,2150,2150,2150,0
20231010,183400,1033454575,2150,2150,2150,2150,0
20231010,183300,1033454575,2150,2150,2150,2150,0
20231010,183200,1033454575,2150,2150,2150,2150,0
20231010,183100,1033454575,2150,2150,2150,2150,0
20231010,183000,1033454575,2150,2150,2150,2150,0
20231010,182900,1033454575,2150,2150,2150,2150,0
20231010,182800,1033454575,2150,2150,2150,2150,0
20231010,182700,1033454575,2150,2150,2150,2150,0
20231010,182600,1033454575,2150,2150,2150,2150,0
20231010,182500,1033454575,2150,2150,2150,2150,0
20231010,182400,1033454575,2150,2150,2150,2150,0
20231010,182300,1033454575,2150,2150,2150,2150,0
20231010,182200,1033454575,2150,2150,2150,2150,0
20231010,182100,1033454575,2150,2150,2150,2150,0
20231010,182000,1033454575,2150,2150,2150,2150,0
20231010,181900,1033454575,2150,2150,2150,2150,0
20231010,181800,1033454575,2150,2150,2150,2150,12322
20231010,181700,1033454575,2150,2150,2150,2150,0
20231010,181600,1033454575,2150,2150,2150,2150,0
20231010,181500,1033454575,2150,2150,2150,2150,0
20231010,181400,1033454575,2150,2150,2150,2150,0
20231010,181300,1033454575,2150,2150,2150,2150,0
20231010,181200,1033454575,2150,2150,2150,2150,0
20231010,181100,1033454575,2150,2150,2150,2150,0
20231010,181000,1033454575,2150,2150,2150,2150,0
20231010,180900,1033454575,2150,2150,2150,2150,0
20231010,180800,1033454575,2150,2150,2150,2150,0
20231010,180700,1033454575,2150,2150,2150,2150,0
20231010,180600,1033454575,2150,2150,2150,2150,0
20231010,180500,1033454575,2150,2150,2150,2150,0
20231010,180400,1033454575,2150,2150,2150,2150,0
20231010,180300,1033454575,2150,2150,2150,2150,0
20231010,180200,1033454575,2150,2150,2150,2150,0
20231010,180100,1033454575,2150,2150,2150,2150,0
20231010,180000,1033454575,2150,2150,2150,2150,0
20231010,175900,1033454575,2150,2150,2150,2150,0
20231010,175800,1033454575,2150,2150,2150,2150,0
20231010,175700,1033454575,2150,2150,2150,2150,0
20231010,175600,1033454575,2150,2150,2150,2150,0
20231010,175500,1033454575,2150,2150,2150,2150,0
20231010,175400,1033454575,2150,2150,2150,2150,0
20231010,175300,1033454575,2150,2150,2150,2150,0
20231010,175200,1033454575,2150,2150,2150,2150,0
20231010,175100,1033454575,2150,2150,2150,2150,0
20231010,175000,1033454575,2150,2150,2150,2150,0
20231010,174900,1033454575,2150,2150,2150,2150,0
20231010,174800,1033454575,2150,2150,2150,2150,12322
20231010,174700,1033454575,2150,2150,2150,2150,0
20231010,174600,1033454575,2150,2150,2150,2150,0
20231010,174500,1033454575,2150,2150,2150,2150,0
20231010,174400,1033454575,2150,2150,2150,2150,0
20231010,174300,1033454575,2150,2150,2150,2150,0
20231010,174200,1033454575,2150,2150,2150,2150,0
20231010,174100,1033454575,2150,2150,2150,2150,0
20231010,174000,1033454575,2150,2150,2150,2150,0
20231010,173900,1033454575,2150,2150,2150,2150,0
20231010,173800,1033454575,2150,2150,2150,2150,0
20231010,173700,1033454575,2150,2150,2150,2150,0
20231010,173600,1033454575,2150,2150,2150,2150,0
20231010,173500,1033454575,2150,2150,2150,2150,0
20231010,173400,1033454575,2150,2150,2150,2150,0
20231010,173300,1033454575,2150,2150,2150,2150,0
20231010,173200,1033454575,2150,2150,2150,2150,0
20231010,173100,1033454575,2150,2150,2150,2150,0
20231010,173000,1033454575,2150,2150,2150,2150,0
20231010,172900,1033454575,2150,2150,2150,2150,0
20231010,172800,1033454575,2150,2150,2150,2150,0
20231010,172700,1033454575,2150,2150,2150,2150,0
20231010,172600,1033454575,2150,2150,2150,2150,0
20231010,172500,1033454575,2150,2150,2150,2150,0
20231010,172400,1033454575,2150,2150,2150,2150,0
20231010,172300,1033454575,2150,2150,2150,2150,0
20231010,172200,1033454575,2150,2150,2150,2150,0
20231010,172100,1033454575,2150,2150,2150,2150,0
20231010,172000,1033454575,2150,2150,2150,2150,0
20231010,171900,1033454575,2150,2150,2150,2150,0
20231010,171800,1033454575,2150,2150,2150,2150,12322
20231010,171700,1033454575,2150,2150,2150,2150,0
20231010,171600,1033454575,2150,2150,2150,2150,0
20231010,171500,1033454575,2150,2150,2150,2150,0
20231010,171400,1033454575,2150,2150,2150,2150,0
20231010,171300,1033454575,2150,2150,2150,2150,0
20231010,171200,1033454575,2150,2150,2150,2150,0
20231010,171100,1033454575,2150,2150,2150,2150,0
20231010,171000,1033454575,2150,2150,2150,2150,0
20231010,170900,1033454575,2150,2150,2150,2150,0
20231010,170800,1033454575,2150,2150,2150,2150,0
20231010,170700,1033454575,2150,2150,2150,2150,0
20231010,170600,1033454575,2150,2150,2150,2150,0
20231010,170500,1033454575,2150,2150,2150,2150,0
20231010,170400,1033454575,2150,2150,2150,2150,0
20231010,170300,1033454575,2150,2150,2150,2150,0
20231010,170200,1033454575,2150,2150,2150,2150,0
20231010,170100,1033454575,2150,2150,2150,2150,0
20231010,170000,1033454575,2150,2150,2150,2150,0
20231010,165900,1033454575,2150,2150,2150,2150,0
20231010,165800,1033454575,2150,2150,2150,2150,0
20231010,165700,1033454575,2150,2150,2150,2150,0
20231010,165600,1033454575,2150,2150,2150,2150,0
20231010,165500,1033454575,2150,2150,2150,2150,0
20231010,165400,1033454575,2150,2150,2150,2150,0
20231010,165300,1033454575,2150,2150,2150,2150,0
20231010,165200,1033454575,2150,2150,2150,2150,0
20231010,165100,1033454575,2150,2150,2150,2150,0
20231010,165000,1033454575,2150,2150,2150,2150,0
20231010,164900,1033454575,2150,2150,2150,2150,0
20231010,164800,1033454575,2150,2150,2150,2150,12322
20231010,164700,1033454575,2150,2150,2150,2150,0
20231010,164600,1033454575,2150,2150,2150,2150,0
20231010,164500,1033454575,2150,2150,2150,2150,0
20231010,164400,1033454575,2150,2150,2150,2150,0
20231010,164300,1033454575,2150,2150,2150,2150,0
20231010,164200,1033454575,2150,2150,2150,2150,0
20231010,164100,1033454575,2150,2150,2150,2150,0
20231010,164000,1033454575,2150,2150,2150,2150,0
20231010,163900,1033454575,2150,2150,2150,2150,0
20231010,163800,1033454575,2150,2150,2150,2150,0
20231010,163700,1033454575,2150,2150,2150,2150,0
20231010,163600,1033454575,2150,2150,2150,2150,0
20231010,163500,1033454575,2150,2150,2150,2150,0
20231010,163400,1033454575,2150,2150,2150,2150,0
20231010,163300,1033454575,2150,2150,2150,2150,0
20231010,163200,1033454575,2150,2150,2150,2150,0
20231010,163100,1033454575,2150,2150,2150,2150,0
20231010,163000,1033454575,2150,2150,2150,2150,0
20231010,162900,1033454575,2150,2150,2150,2150,0
20231010,162800,1033454575,2150,2150,2150,2150,0
20231010,162700,1033454575,2150,2150,2150,2150,0
20231010,162600,1033454575,2150,2150,2150,2150,0
20231010,162500,1033454575,2150,2150,2150,2150,0
20231010,162400,1033454575,2150,2150,2150,2150,0
20231010,162300,1033454575,2150,2150,2150,2150,0
20231010,162200,1033454575,2150,2150,2150,2150,0
20231010,162100,1033454575,2150,2150,2150,2150,0
20231010,162000,1033454575,2150,2150,2150,2150,0
20231010,161900,1033454575,2150,2150,2150,2150,0
20231010,161800,1033454575,2150,2150,2150,2150,12322
20231010,161700,1033454575,2150,2150,2150,2150,0
20231010,161600,1033454575,2150,2150,2150,2150,0
20231010,161500,1033454575,2150,2150,2150,2150,0
20231010,161400,1033454575,2150,2150,2150,2150,0
20231010,161300,1033454575,2150,2150,2150,2150,0
20231010,161200,1033454575,2150,2150,2150,2150,0
20231010,161100,1033454575,2150,2150,2150,2150,0
20231010,161000,1033454575,2150,2150,2150,2150,0
20231010,160900,1033454575,2150,2150,2150,2150,0
20231010,160800,1033454575,2150,2150,2150,2150,0
20231010,160700,1033454575,2150,2150,2150,2150,0
20231010,160600,1033454575,2150,2150,2150,2150,0
20231010,160500,1033454575,2150,2150,2150,2150,0
20231010,160400,1033454575,2150,2150,2150,2150,0
20231010,160300,1033454575,2150,2150,2150,2150,0
20231010,160200,1033454575,2150,2150,2150,2150,0
20231010,160100,1033454575,2150,2150,2150,2150,0
20231010,160000,1033454575,2150,2150,2150,2150,0
20231010,155900,1033454575,2150,2150,2150,2150,0
20231010,155800,1033454575,2150,2150,2150,2150,0
20231010,155700,1033454575,2150,2150,2150,2150,0
20231010,155600,1033454575,2150,2150,2150,2150,0
20231010,155500,1033454575,2150,2150,2150,2150,0
20231010,155400,1033454575,2150,2150,2150,2150,0
20231010,155300,1033454575,2150,2150,2150,2150,0
20231010,155200,1033454575,2150,2150,2150,2150,0
20231010,155100,1033454575,2150,2150,2150,2150,0
20231010,155000,1033454575,2150,2150,2150,2150,0
20231010,154900,1033454575,2150,2150,2150,2150,0
20231010,154800,1033454575,2150,2150,2150,2150,12322
20231010,154700,1033454575,2150,2150,2150,2150,0
20231010,154600,1033454575,2150,2150,2150,2150,0
20231010,154500,1033454575,2150,2150,2150,2150,0
20231010,154400,1033454575,2150,2150,2150,2150,0
20231010,154300,1033454575,2150,2150,2150,2150,0
20231010,154200,1033454575,2150,2150,2150,2150,0
20231010,154100,1033454575,2150,2150,2150,2150,0
20231010,154000,1033454575,2150,2150,2150,2150,0
20231010,153900,1033454575,2150,2150,2150,2150,0
20231010,153800,1033454575,2150,2150,2150,2150,0
20231010,153700,1033454575,2150,2150,2150,2150,0
20231010,153600,1033454575,2150,2150,2150,2150,0
20231010,153500,1033454575,2150,2150,2150,2150,0
20231010,153400,1033454575,2150,2150,2150,2150,0
20231010,153300,1033454575,2150,2150,2150,2150,0
20231010,153200,1033454575,2150,2150,2150,2150,0
20231010,153100,1033454575,2150,2150,2150,2150,0
20231010,153000,1033454575,2150,2150,2150,2150,12322
20231010,152900,1006962275,2155,2155,2155,2155,0
20231010,152800,1006962275,2155,2155,2155,2155,0
20231010,152700,1006962275,2155,2155,2155,2155,0
20231010,152600,1006962275,2155,2155,2155,2155,0
20231010,152500,1006962275,2155,2155,2155,2155,0
20231010,152400,1006962275,2155,2155,2155,2155,0
20231010,152300,1006962275,2155,2155,2155,2155,0
20231010,152200,1006962275,2155,2155,2155,2155,0
20231010,152100,1006962275,2155,2155,2155,2155,0
20231010,152000,1006962275,2155,2155,2155,2155,0
20231010,151900,1006962275,2155,2155,2155,2150,317
20231010,151800,1006280125,2155,2150,2155,2150,4517
20231010,151700,996567990,2155,2155,2155,2155,305
20231010,151600,995910715,2155,2155,2155,2155,43
20231010,151500,995818050,2155,2155,2155,2150,28
20231010,151400,995757840,2155,2155,2155,2150,441
20231010,151300,994809415,2155,2155,2155,2155,11
20231010,151200,994785710,2155,2150,2155,2150,1541
20231010,151100,991472555,2155,2155,2155,2150,1833
20231010,151000,987522800,2155,2155,2155,2150,4162
20231010,150900,978569215,2155,2155,2155,2150,1059
20231010,150800,976289695,2155,2155,2155,2155,1
20231010,150700,976287540,2150,2155,2155,2150,1009
20231010,150600,974118145,2150,2150,2155,2150,1471
20231010,150500,970955490,2150,2150,2155,2150,330
20231010,150400,970245935,2150,2155,2155,2150,3161
20231010,150300,963438980,2155,2155,2155,2155,64
20231010,150200,963301060,2155,2155,2155,2155,31
20231010,150100,963234255,2155,2155,2155,2155,1463
20231010,150000,960081490,2155,2150,2155,2150,8763
20231010,145900,941240935,2155,2150,2155,2150,554
20231010,145800,940049795,2155,2155,2155,2155,303
20231010,145700,939396830,2155,2155,2155,2155,702
20231010,145600,937884020,2155,2150,2155,2150,372
20231010,145500,937083880,2150,2150,2150,2150,147
20231010,145400,936767830,2155,2155,2155,2155,61
20231010,145300,936636375,2150,2150,2150,2150,232
20231010,145200,936137575,2155,2155,2155,2150,1051
20231010,145100,933877670,2155,2150,2155,2150,204
20231010,145000,933438150,2150,2150,2150,2150,553
20231010,144900,932249200,2155,2155,2155,2155,109
20231010,144800,932014305,2155,2155,2155,2155,200
20231010,144700,931583305,2155,2150,2155,2150,203
20231010,144600,931146750,2155,2155,2155,2155,954
20231010,144500,929090880,2155,2155,2155,2155,8
20231010,144400,929073640,2150,2150,2150,2150,202
20231010,144300,928639340,2150,2155,2155,2150,152
20231010,144200,928312415,2150,2150,2155,2150,1370
20231010,144100,925366910,2150,2155,2155,2150,802
20231010,144000,923642065,2155,2155,2155,2155,1
20231010,143900,923639910,2150,2150,2155,2150,1347
20231010,143800,920743855,2155,2155,2155,2145,335
20231010,143700,920024555,2150,2150,2150,2150,2000
20231010,143600,915724555,2150,2150,2150,2150,6000
20231010,143500,902824555,2150,2150,2150,2150,317
20231010,143400,902143005,2150,2150,2155,2150,213
20231010,143300,901685015,2150,2150,2150,2150,139
20231010,143200,901386165,2145,2150,2150,2145,1207
20231010,143100,898793915,2155,2150,2155,2145,717
20231010,143000,897252320,2150,2150,2150,2150,443
20231010,142900,896299870,2150,2150,2150,2150,535
20231010,142800,895149620,2150,2150,2150,2150,245
20231010,142700,894622870,2150,2150,2150,2150,61
20231010,142600,894491720,2150,2150,2150,2150,154
20231010,142500,894160620,2150,2150,2155,2150,346
20231010,142400,893416620,2150,2150,2150,2150,1
20231010,142300,893414470,2155,2150,2155,2150,818
20231010,142200,891655735,2150,2155,2155,2150,125
20231010,142100,891386940,2150,2150,2150,2150,822
20231010,142000,889619640,2155,2150,2155,2150,343
20231010,141900,888882150,2155,2155,2155,2155,244
20231010,141800,888356330,2155,2155,2155,2150,315
20231010,141700,887679005,2150,2155,2155,2150,13132
20231010,141600,859430205,2150,2155,2155,2150,794
20231010,141500,857722490,2155,2155,2160,2155,279
20231010,141400,857121240,2155,2155,2155,2155,4
20231010,141300,857112620,2155,2160,2160,2155,1545
20231010,141200,853783090,2160,2160,2160,2160,111
20231010,141100,853543330,2160,2155,2160,2155,131
20231010,141000,853261005,2155,2155,2155,2155,809
20231010,140900,851517610,2155,2155,2155,2155,218
20231010,140800,851047820,2155,2155,2155,2155,21
20231010,140700,851002565,2155,2155,2155,2155,315
20231010,140600,850323740,2160,2160,2160,2160,617
20231010,140500,848991020,2160,2155,2160,2155,2373
20231010,140400,843876670,2155,2160,2160,2155,283
20231010,140300,843266290,2160,2160,2160,2160,3
20231010,140200,843259810,2160,2160,2160,2160,29
20231010,140100,843197170,2165,2160,2165,2160,335
20231010,140000,842473530,2160,2165,2165,2160,328
20231010,135900,841765040,2160,2160,2165,2160,135
20231010,135800,841473415,2165,2165,2165,2160,948
20231010,135700,839421900,2160,2160,2160,2160,181
20231010,135600,839030940,2160,2160,2160,2160,50
20231010,135500,838922940,2160,2165,2165,2160,1953
20231010,135400,834704445,2165,2165,2165,2165,238
20231010,135300,834189175,2160,2160,2160,2160,126
20231010,135200,833917015,2160,2160,2165,2160,1178
20231010,135100,831372510,2160,2160,2160,2160,1375
20231010,135000,828402510,2160,2160,2160,2160,5
20231010,134900,828391710,2160,2160,2160,2160,7171
20231010,134800,812902350,2165,2165,2165,2165,0
20231010,134700,812902350,2165,2165,2165,2165,8
20231010,134600,812885030,2165,2165,2165,2165,4139
20231010,134500,803924095,2165,2165,2165,2165,9084
20231010,134400,784257235,2160,2165,2165,2160,1013
20231010,134300,782069090,2165,2160,2165,2160,304
20231010,134200,781412415,2160,2165,2165,2160,2011
20231010,134100,777060685,2165,2170,2170,2165,41247
20231010,134000,687560615,2170,2175,2175,2170,191
20231010,133900,687146105,2170,2170,2170,2170,1499
20231010,133800,683893275,2175,2175,2175,2175,30
20231010,133700,683828025,2175,2170,2175,2170,222
20231010,133600,683346215,2170,2175,2175,2170,112
20231010,133500,683103115,2175,2175,2175,2175,2
20231010,133400,683098765,2175,2170,2175,2170,182
20231010,133300,682703775,2175,2170,2175,2170,3002
20231010,133200,676189425,2175,2175,2175,2175,400
20231010,133100,675319425,2175,2170,2175,2170,217
20231010,133000,674848510,2170,2175,2175,2170,275
20231010,132900,674251535,2175,2175,2175,2175,8
20231010,132800,674234135,2170,2170,2170,2170,188
20231010,132700,673826175,2170,2170,2170,2170,0
20231010,132600,673826175,2170,2170,2170,2170,1
20231010,132500,673824005,2175,2170,2175,2170,913
20231010,132400,671842760,2170,2170,2170,2170,2501
20231010,132300,666415590,2170,2170,2170,2170,458
20231010,132200,665421730,2170,2170,2170,2170,0
20231010,132100,665421730,2170,2175,2175,2170,3384
20231010,132000,658062435,2175,2180,2180,2175,734
20231010,131900,656465485,2180,2180,2180,2180,44
20231010,131800,656369565,2175,2180,2180,2175,214
20231010,131700,655904075,2175,2175,2175,2175,301
20231010,131600,655249400,2175,2175,2175,2175,0
20231010,131500,655249400,2175,2180,2180,2175,194
20231010,131400,654827350,2180,2180,2180,2180,8
20231010,131300,654809910,2175,2175,2175,2175,1557
20231010,131200,651423435,2170,2170,2175,2170,303
20231010,131100,650765920,2170,2170,2175,2170,104
20231010,131000,650540195,2170,2170,2170,2170,10
20231010,130900,650518495,2170,2175,2175,2170,194
20231010,130800,650097460,2175,2175,2175,2175,145
20231010,130700,649782085,2175,2175,2175,2175,7
20231010,130600,649766860,2170,2175,2175,2170,581
20231010,130500,648504215,2175,2175,2175,2175,0
20231010,130400,648504215,2175,2175,2175,2175,3
20231010,130300,648497690,2175,2170,2175,2170,186
20231010,130200,648094030,2170,2170,2170,2170,621
20231010,130100,646746460,2175,2175,2175,2170,225
20231010,130000,646257260,2175,2175,2175,2170,300
20231010,125900,645605720,2175,2175,2175,2175,208
20231010,125800,645153320,2175,2175,2175,2175,1134
20231010,125700,642686870,2175,2175,2175,2175,188
20231010,125600,642277970,2180,2175,2180,2175,158
20231010,125500,641934030,2175,2175,2175,2175,101
20231010,125400,641714355,2175,2180,2180,2175,1308
20231010,125300,638868955,2175,2180,2180,2175,1524
20231010,125200,635550455,2185,2185,2185,2185,8
20231010,125100,635532975,2185,2185,2185,2180,6090
20231010,125000,622227185,2180,2180,2180,2180,1158
20231010,124900,619702745,2185,2185,2185,2185,8
20231010,124800,619685265,2180,2180,2180,2180,6160
20231010,124700,606256465,2185,2185,2185,2185,0
20231010,124600,606256465,2185,2185,2185,2185,89
20231010,124500,606062000,2185,2185,2185,2180,7043
20231010,124400,590707975,2185,2185,2185,2185,0
20231010,124300,590707975,2185,2185,2185,2185,170
20231010,124200,590336525,2185,2185,2185,2180,1442
20231010,124100,587186860,2185,2185,2185,2185,18
20231010,124000,587147530,2185,2185,2185,2185,107
20231010,123900,586913735,2190,2180,2190,2180,276
20231010,123800,586311055,2180,2190,2190,2180,510
20231010,123700,585194800,2185,2190,2190,2185,210
20231010,123600,584734950,2185,2185,2185,2185,2102
20231010,123500,580142080,2185,2185,2185,2185,262
20231010,123400,579569610,2185,2185,2185,2185,978
20231010,123300,577432680,2185,2180,2185,2180,416
20231010,123200,576525640,2185,2180,2185,2180,467
20231010,123100,575506580,2180,2180,2180,2180,34
20231010,123000,575432460,2180,2180,2180,2180,266
20231010,122900,574852580,2185,2185,2185,2185,358
20231010,122800,574070350,2185,2185,2185,2185,37
20231010,122700,573989505,2185,2180,2185,2180,191
20231010,122600,573573065,2185,2180,2185,2180,310
20231010,122500,572895765,2180,2180,2180,2180,50
20231010,122400,572786765,2180,2180,2185,2180,400
20231010,122300,571914750,2185,2185,2185,2180,729
20231010,122200,570325440,2180,2180,2180,2180,1425
20231010,122100,567218940,2180,2180,2180,2180,210
20231010,122000,566761140,2175,2180,2180,2175,226
20231010,121900,566269400,2180,2180,2180,2180,3
20231010,121800,566262860,2180,2180,2180,2180,85
20231010,121700,566077560,2175,2175,2175,2175,209
20231010,121600,565622985,2180,2175,2180,2175,3357
20231010,121500,558321470,2175,2175,2175,2175,3061
20231010,121400,551663795,2175,2175,2175,2175,7481
20231010,121300,535392620,2175,2175,2175,2175,855
20231010,121200,533532995,2180,2175,2180,2175,2211
20231010,121100,528724030,2175,2175,2175,2175,977
20231010,121000,526599055,2175,2175,2175,2175,250
20231010,120900,526055305,2180,2175,2180,2175,68
20231010,120800,525907315,2175,2175,2175,2175,214
20231010,120700,525441865,2175,2175,2175,2175,720
20231010,120600,523875865,2175,2175,2175,2175,715
20231010,120500,522320740,2180,2175,2180,2175,428
20231010,120400,521389800,2175,2175,2175,2175,0
20231010,120300,521389800,2175,2180,2180,2175,674
20231010,120200,519922350,2175,2175,2180,2175,396
20231010,120100,519060850,2170,2175,2175,2170,548
20231010,120000,517869450,2180,2175,2180,2175,53
20231010,115900,517754170,2175,2175,2175,2175,1009
20231010,115800,515559595,2175,2170,2175,2170,363
20231010,115700,514771845,2175,2175,2175,2175,2
20231010,115600,514767495,2170,2170,2170,2170,1479
20231010,115500,511558065,2170,2170,2170,2170,97
20231010,115400,511347575,2175,2175,2175,2175,108
20231010,115300,511112675,2170,2170,2175,2170,913
20231010,115200,509129215,2170,2175,2175,2170,2801
20231010,115100,503050545,2175,2175,2175,2175,29
20231010,115000,502987470,2170,2170,2170,2170,188
20231010,114900,502579510,2175,2175,2175,2175,453
20231010,114800,501594235,2175,2175,2180,2170,2151
20231010,114700,496914260,2180,2175,2180,2175,208
20231010,114600,496461825,2175,2175,2175,2175,45
20231010,114500,496363950,2175,2175,2175,2175,0
20231010,114400,496363950,2175,2175,2175,2170,425
20231010,114300,495440470,2175,2180,2180,2175,10
20231010,114200,495418710,2175,2175,2175,2175,0
20231010,114100,495418710,2175,2175,2175,2175,200
20231010,114000,494983710,2175,2175,2175,2175,126
20231010,113900,494709660,2170,2170,2170,2170,146
20231010,113800,494392840,2170,2170,2170,2170,335
20231010,113700,493665890,2175,2175,2175,2175,1022
20231010,113600,491443040,2175,2175,2175,2175,218
20231010,113500,490968890,2175,2170,2175,2170,266
20231010,113400,490391360,2175,2175,2175,2175,4
20231010,113300,490382660,2175,2180,2180,2175,504
20231010,113200,489286420,2175,2175,2175,2175,176
20231010,113100,488903620,2175,2175,2180,2175,421
20231010,113000,487986945,2180,2180,2180,2180,16
20231010,112900,487952065,2180,2175,2180,2175,197
20231010,112800,487523555,2175,2180,2180,2175,215
20231010,112700,487055925,2180,2180,2180,2180,19
20231010,112600,487014505,2180,2175,2180,2175,260
20231010,112500,486448655,2180,2180,2180,2180,2208
20231010,112400,481635215,2175,2175,2175,2175,1000
20231010,112300,479460215,2180,2175,2180,2175,211
20231010,112200,479001285,2175,2180,2180,2175,370
20231010,112100,478196495,2175,2175,2175,2175,4
20231010,112000,478187795,2175,2175,2175,2175,0
20231010,111900,478187795,2175,2180,2180,2175,537
20231010,111800,477019770,2180,2175,2180,2175,67
20231010,111700,476873985,2180,2180,2180,2180,103
20231010,111600,476649445,2180,2175,2180,2175,2089
20231010,111500,472096630,2175,2170,2175,2170,1705
20231010,111400,468390185,2175,2175,2175,2175,8
20231010,111300,468372785,2170,2170,2175,2170,1808
20231010,111200,464444810,2175,2175,2175,2175,60
20231010,111100,464314310,2170,2180,2180,2170,948
20231010,111000,462253845,2175,2175,2175,2175,207
20231010,110900,461803620,2175,2180,2180,2175,569
20231010,110800,460565375,2180,2180,2180,2180,6
20231010,110700,460552295,2175,2185,2185,2175,253
20231010,110600,460001260,2185,2185,2185,2185,1
20231010,110500,459999075,2175,2175,2175,2175,13
20231010,110400,459970800,2175,2175,2180,2175,2356
20231010,110300,454846410,2190,2190,2190,2175,182
20231010,110200,454449030,2190,2185,2190,2185,535
20231010,110100,453279015,2170,2175,2175,2170,1026
20231010,110000,451048415,2170,2165,2175,2165,1640
20231010,105900,447489585,2165,2165,2165,2165,2000
20231010,105800,443159585,2165,2170,2170,2165,1676
20231010,105700,439523675,2170,2165,2170,2165,153
20231010,105600,439191715,2165,2165,2170,2165,393
20231010,105500,438340280,2170,2165,2170,2165,318
20231010,105400,437651110,2170,2170,2170,2170,0
20231010,105300,437651110,2170,2170,2170,2170,208
20231010,105200,437199750,2165,2165,2165,2165,197
20231010,105100,436773245,2165,2165,2165,2165,315
20231010,105000,436091270,2165,2170,2170,2165,446
20231010,104900,435124150,2170,2165,2170,2165,190
20231010,104800,434712765,2165,2170,2170,2165,331
20231010,104700,433995895,2165,2165,2165,2165,1
20231010,104600,433993730,2165,2165,2165,2165,204
20231010,104500,433552070,2170,2170,2170,2170,9
20231010,104400,433532540,2170,2170,2170,2170,50
20231010,104300,433424040,2170,2170,2170,2170,242
20231010,104200,432898900,2170,2170,2170,2170,202
20231010,104100,432460560,2165,2170,2170,2165,16
20231010,104000,432425845,2170,2165,2170,2165,245
20231010,103900,431895165,2165,2165,2165,2165,1172
20231010,103800,429357785,2165,2160,2165,2160,349
20231010,103700,428603805,2165,2165,2165,2165,7
20231010,103600,428588650,2165,2165,2165,2165,23
20231010,103500,428538855,2160,2160,2165,2160,550
20231010,103400,427350850,2165,2165,2165,2165,8
20231010,103300,427333530,2160,2155,2160,2155,518
20231010,103200,426216610,2165,2165,2165,2165,6
20231010,103100,426203620,2150,2170,2170,2150,3651
20231010,103000,418336100,2170,2160,2170,2155,7165
20231010,102900,402876900,2160,2160,2160,2160,2000
20231010,102800,398556900,2160,2175,2175,2160,4932
20231010,102700,387869360,2175,2170,2175,2170,902
20231010,102600,385911980,2170,2165,2170,2165,269
20231010,102500,385329125,2165,2165,2165,2165,342
20231010,102400,384588695,2165,2165,2165,2165,20
20231010,102300,384545395,2165,2170,2170,2165,1660
20231010,102200,380950995,2170,2170,2170,2170,73
20231010,102100,380792585,2170,2170,2170,2170,383
20231010,102000,379961475,2175,2185,2185,2170,531
20231010,101900,378807080,2175,2175,2175,2175,200
20231010,101800,378372080,2175,2175,2175,2175,430
20231010,101700,377436830,2175,2170,2175,2170,205
20231010,101600,376991955,2170,2175,2175,2170,436
20231010,101500,376045335,2175,2175,2175,2175,1
20231010,101400,376043160,2175,2175,2175,2170,764
20231010,101300,374382095,2175,2175,2175,2155,19710
20231010,101200,331728420,2180,2180,2180,2180,32
20231010,101100,331658660,2180,2180,2180,2180,0
20231010,101000,331658660,2180,2180,2180,2180,468
20231010,100900,330638420,2175,2175,2175,2175,0
20231010,100800,330638420,2175,2180,2180,2175,1023
20231010,100700,328412575,2180,2180,2180,2180,10
20231010,100600,328390775,2175,2180,2180,2175,1895
20231010,100500,324261700,2185,2185,2185,2185,1
20231010,100400,324259515,2180,2190,2190,2180,2197
20231010,100300,319460300,2190,2195,2195,2190,24
20231010,100200,319407730,2190,2190,2195,2190,216
20231010,100100,318934685,2190,2190,2195,2190,513
20231010,100000,317811190,2190,2190,2195,2190,368
20231010,095900,317004920,2195,2195,2195,2195,434
20231010,095800,316052290,2195,2195,2200,2195,582
20231010,095700,314774550,2195,2200,2200,2195,2009
20231010,095600,310355695,2200,2200,2200,2200,2
20231010,095500,310351295,2200,2200,2200,2195,198
20231010,095400,309916505,2200,2195,2200,2195,90
20231010,095300,309718805,2195,2195,2195,2195,0
20231010,095200,309718805,2195,2195,2195,2195,469
20231010,095100,308689350,2195,2195,2195,2195,30
20231010,095000,308623500,2195,2195,2195,2195,932
20231010,094900,306577760,2195,2190,2200,2190,33
20231010,094800,306505325,2200,2190,2200,2190,102
20231010,094700,306281925,2190,2190,2200,2190,347
20231010,094600,305521945,2200,2200,2200,2200,198
20231010,094500,305086345,2200,2190,2200,2190,150
20231010,094400,304757345,2190,2205,2205,2190,3488
20231010,094300,297097875,2200,2200,2205,2200,544
20231010,094200,295900875,2205,2200,2205,2200,105
20231010,094100,295669850,2200,2205,2205,2200,591
20231010,094000,294369635,2205,2205,2210,2205,1680
20231010,093900,290665100,2205,2205,2205,2205,377
20231010,093800,289833815,2200,2205,2210,2200,1388
20231010,093700,286775605,2210,2210,2210,2200,184
20231010,093600,286369720,2210,2215,2215,2200,93
20231010,093500,286164835,2210,2205,2210,2200,9961
20231010,093400,264155140,2210,2215,2215,2210,81
20231010,093300,263976085,2215,2205,2215,2200,90
20231010,093200,263777845,2205,2210,2210,2205,1330
20231010,093100,260842550,2210,2210,2210,2210,114
20231010,093000,260590610,2210,2205,2210,2205,3127
20231010,092900,253685560,2200,2195,2200,2195,3627
20231010,092800,245715020,2195,2190,2195,2190,1607
20231010,092700,242187705,2190,2185,2190,2185,4365
20231010,092600,232638925,2185,2180,2185,2180,315
20231010,092500,231951970,2180,2185,2185,2180,61
20231010,092400,231818955,2180,2175,2185,2175,703
20231010,092300,230287615,2170,2185,2185,2170,1323
20231010,092200,227415665,2185,2185,2185,2180,205
20231010,092100,226968105,2190,2170,2190,2170,1762
20231010,092000,223124200,2175,2180,2180,2165,4463
20231010,091900,213435010,2180,2185,2185,2180,107
20231010,091800,213201740,2175,2175,2175,2170,385
20231010,091700,212366055,2170,2175,2175,2170,1012
20231010,091600,210169945,2175,2170,2175,2170,546
20231010,091500,208985120,2170,2185,2185,2170,118
20231010,091400,208728400,2170,2170,2170,2170,1419
20231010,091300,205649170,2190,2180,2190,2180,5467
20231010,091200,193705555,2165,2155,2165,2155,5179
20231010,091100,182518230,2155,2140,2155,2140,4684
20231010,091000,172475300,2140,2140,2145,2140,5468
20231010,090900,160767245,2140,2140,2140,2135,6637
20231010,090800,146579655,2140,2140,2140,2140,1804
20231010,090700,142719095,2140,2150,2155,2140,1629
20231010,090600,139222250,2135,2145,2150,2135,15224
20231010,090500,106641720,2145,2150,2150,2140,6941
20231010,090400,91752950,2145,2155,2160,2145,8483
20231010,090300,73489640,2150,2155,2155,2140,2205
20231010,090200,68757035,2155,2155,2155,2140,8540
20231010,090100,50442215,2145,2125,2165,2125,11642
20231010,090000,25468585,2130,2160,2180,2130,11763