stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231011,202300,1246943865,2475,2475,2475,2475,12654
20231011,202200,1246943865,2475,2475,2475,2475,0
20231011,202100,1246943865,2475,2475,2475,2475,0
20231011,202000,1246943865,2475,2475,2475,2475,0
20231011,201900,1246943865,2475,2475,2475,2475,0
20231011,201800,1246943865,2475,2475,2475,2475,0
20231011,201700,1246943865,2475,2475,2475,2475,0
20231011,201600,1246943865,2475,2475,2475,2475,0
20231011,201500,1246943865,2475,2475,2475,2475,0
20231011,201400,1246943865,2475,2475,2475,2475,0
20231011,201300,1246943865,2475,2475,2475,2475,0
20231011,201200,1246943865,2475,2475,2475,2475,0
20231011,201100,1246943865,2475,2475,2475,2475,0
20231011,201000,1246943865,2475,2475,2475,2475,0
20231011,200900,1246943865,2475,2475,2475,2475,0
20231011,200800,1246943865,2475,2475,2475,2475,0
20231011,200700,1246943865,2475,2475,2475,2475,0
20231011,200600,1246943865,2475,2475,2475,2475,0
20231011,200500,1246943865,2475,2475,2475,2475,0
20231011,200400,1246943865,2475,2475,2475,2475,0
20231011,200300,1246943865,2475,2475,2475,2475,0
20231011,200200,1246943865,2475,2475,2475,2475,0
20231011,200100,1246943865,2475,2475,2475,2475,0
20231011,200000,1246943865,2475,2475,2475,2475,0
20231011,195900,1246943865,2475,2475,2475,2475,0
20231011,195800,1246943865,2475,2475,2475,2475,0
20231011,195700,1246943865,2475,2475,2475,2475,0
20231011,195600,1246943865,2475,2475,2475,2475,0
20231011,195500,1246943865,2475,2475,2475,2475,0
20231011,195400,1246943865,2475,2475,2475,2475,0
20231011,195300,1246943865,2475,2475,2475,2475,12654
20231011,195200,1246943865,2475,2475,2475,2475,0
20231011,195100,1246943865,2475,2475,2475,2475,0
20231011,195000,1246943865,2475,2475,2475,2475,0
20231011,194900,1246943865,2475,2475,2475,2475,0
20231011,194800,1246943865,2475,2475,2475,2475,0
20231011,194700,1246943865,2475,2475,2475,2475,0
20231011,194600,1246943865,2475,2475,2475,2475,0
20231011,194500,1246943865,2475,2475,2475,2475,0
20231011,194400,1246943865,2475,2475,2475,2475,0
20231011,194300,1246943865,2475,2475,2475,2475,0
20231011,194200,1246943865,2475,2475,2475,2475,0
20231011,194100,1246943865,2475,2475,2475,2475,0
20231011,194000,1246943865,2475,2475,2475,2475,0
20231011,193900,1246943865,2475,2475,2475,2475,0
20231011,193800,1246943865,2475,2475,2475,2475,0
20231011,193700,1246943865,2475,2475,2475,2475,0
20231011,193600,1246943865,2475,2475,2475,2475,0
20231011,193500,1246943865,2475,2475,2475,2475,0
20231011,193400,1246943865,2475,2475,2475,2475,0
20231011,193300,1246943865,2475,2475,2475,2475,0
20231011,193200,1246943865,2475,2475,2475,2475,0
20231011,193100,1246943865,2475,2475,2475,2475,0
20231011,193000,1246943865,2475,2475,2475,2475,0
20231011,192900,1246943865,2475,2475,2475,2475,0
20231011,192800,1246943865,2475,2475,2475,2475,0
20231011,192700,1246943865,2475,2475,2475,2475,0
20231011,192600,1246943865,2475,2475,2475,2475,0
20231011,192500,1246943865,2475,2475,2475,2475,0
20231011,192400,1246943865,2475,2475,2475,2475,0
20231011,192300,1246943865,2475,2475,2475,2475,12654
20231011,192200,1246943865,2475,2475,2475,2475,0
20231011,192100,1246943865,2475,2475,2475,2475,0
20231011,192000,1246943865,2475,2475,2475,2475,0
20231011,191900,1246943865,2475,2475,2475,2475,0
20231011,191800,1246943865,2475,2475,2475,2475,0
20231011,191700,1246943865,2475,2475,2475,2475,0
20231011,191600,1246943865,2475,2475,2475,2475,0
20231011,191500,1246943865,2475,2475,2475,2475,0
20231011,191400,1246943865,2475,2475,2475,2475,0
20231011,191300,1246943865,2475,2475,2475,2475,0
20231011,191200,1246943865,2475,2475,2475,2475,0
20231011,191100,1246943865,2475,2475,2475,2475,0
20231011,191000,1246943865,2475,2475,2475,2475,0
20231011,190900,1246943865,2475,2475,2475,2475,0
20231011,190800,1246943865,2475,2475,2475,2475,0
20231011,190700,1246943865,2475,2475,2475,2475,0
20231011,190600,1246943865,2475,2475,2475,2475,0
20231011,190500,1246943865,2475,2475,2475,2475,0
20231011,190400,1246943865,2475,2475,2475,2475,0
20231011,190300,1246943865,2475,2475,2475,2475,0
20231011,190200,1246943865,2475,2475,2475,2475,0
20231011,190100,1246943865,2475,2475,2475,2475,0
20231011,190000,1246943865,2475,2475,2475,2475,0
20231011,185900,1246943865,2475,2475,2475,2475,0
20231011,185800,1246943865,2475,2475,2475,2475,0
20231011,185700,1246943865,2475,2475,2475,2475,0
20231011,185600,1246943865,2475,2475,2475,2475,0
20231011,185500,1246943865,2475,2475,2475,2475,0
20231011,185400,1246943865,2475,2475,2475,2475,0
20231011,185300,1246943865,2475,2475,2475,2475,12654
20231011,185200,1246943865,2475,2475,2475,2475,0
20231011,185100,1246943865,2475,2475,2475,2475,0
20231011,185000,1246943865,2475,2475,2475,2475,0
20231011,184900,1246943865,2475,2475,2475,2475,0
20231011,184800,1246943865,2475,2475,2475,2475,0
20231011,184700,1246943865,2475,2475,2475,2475,0
20231011,184600,1246943865,2475,2475,2475,2475,0
20231011,184500,1246943865,2475,2475,2475,2475,0
20231011,184400,1246943865,2475,2475,2475,2475,0
20231011,184300,1246943865,2475,2475,2475,2475,0
20231011,184200,1246943865,2475,2475,2475,2475,0
20231011,184100,1246943865,2475,2475,2475,2475,0
20231011,184000,1246943865,2475,2475,2475,2475,0
20231011,183900,1246943865,2475,2475,2475,2475,0
20231011,183800,1246943865,2475,2475,2475,2475,0
20231011,183700,1246943865,2475,2475,2475,2475,0
20231011,183600,1246943865,2475,2475,2475,2475,0
20231011,183500,1246943865,2475,2475,2475,2475,0
20231011,183400,1246943865,2475,2475,2475,2475,0
20231011,183300,1246943865,2475,2475,2475,2475,0
20231011,183200,1246943865,2475,2475,2475,2475,0
20231011,183100,1246943865,2475,2475,2475,2475,0
20231011,183000,1246943865,2475,2475,2475,2475,0
20231011,182900,1246943865,2475,2475,2475,2475,0
20231011,182800,1246943865,2475,2475,2475,2475,0
20231011,182700,1246943865,2475,2475,2475,2475,0
20231011,182600,1246943865,2475,2475,2475,2475,0
20231011,182500,1246943865,2475,2475,2475,2475,0
20231011,182400,1246943865,2475,2475,2475,2475,0
20231011,182300,1246943865,2475,2475,2475,2475,12654
20231011,182200,1246943865,2475,2475,2475,2475,0
20231011,182100,1246943865,2475,2475,2475,2475,0
20231011,182000,1246943865,2475,2475,2475,2475,0
20231011,181900,1246943865,2475,2475,2475,2475,0
20231011,181800,1246943865,2475,2475,2475,2475,0
20231011,181700,1246943865,2475,2475,2475,2475,0
20231011,181600,1246943865,2475,2475,2475,2475,0
20231011,181500,1246943865,2475,2475,2475,2475,0
20231011,181400,1246943865,2475,2475,2475,2475,0
20231011,181300,1246943865,2475,2475,2475,2475,0
20231011,181200,1246943865,2475,2475,2475,2475,0
20231011,181100,1246943865,2475,2475,2475,2475,0
20231011,181000,1246943865,2475,2475,2475,2475,0
20231011,180900,1246943865,2475,2475,2475,2475,0
20231011,180800,1246943865,2475,2475,2475,2475,0
20231011,180700,1246943865,2475,2475,2475,2475,0
20231011,180600,1246943865,2475,2475,2475,2475,0
20231011,180500,1246943865,2475,2475,2475,2475,0
20231011,180400,1246943865,2475,2475,2475,2475,0
20231011,180300,1246943865,2475,2475,2475,2475,0
20231011,180200,1246943865,2475,2475,2475,2475,0
20231011,180100,1246943865,2475,2475,2475,2475,0
20231011,180000,1246943865,2475,2475,2475,2475,0
20231011,175900,1246943865,2475,2475,2475,2475,0
20231011,175800,1246943865,2475,2475,2475,2475,0
20231011,175700,1246943865,2475,2475,2475,2475,0
20231011,175600,1246943865,2475,2475,2475,2475,0
20231011,175500,1246943865,2475,2475,2475,2475,0
20231011,175400,1246943865,2475,2475,2475,2475,0
20231011,175300,1246943865,2475,2475,2475,2475,12654
20231011,175200,1246943865,2475,2475,2475,2475,0
20231011,175100,1246943865,2475,2475,2475,2475,0
20231011,175000,1246943865,2475,2475,2475,2475,0
20231011,174900,1246943865,2475,2475,2475,2475,0
20231011,174800,1246943865,2475,2475,2475,2475,0
20231011,174700,1246943865,2475,2475,2475,2475,0
20231011,174600,1246943865,2475,2475,2475,2475,0
20231011,174500,1246943865,2475,2475,2475,2475,0
20231011,174400,1246943865,2475,2475,2475,2475,0
20231011,174300,1246943865,2475,2475,2475,2475,0
20231011,174200,1246943865,2475,2475,2475,2475,0
20231011,174100,1246943865,2475,2475,2475,2475,0
20231011,174000,1246943865,2475,2475,2475,2475,0
20231011,173900,1246943865,2475,2475,2475,2475,0
20231011,173800,1246943865,2475,2475,2475,2475,0
20231011,173700,1246943865,2475,2475,2475,2475,0
20231011,173600,1246943865,2475,2475,2475,2475,0
20231011,173500,1246943865,2475,2475,2475,2475,0
20231011,173400,1246943865,2475,2475,2475,2475,0
20231011,173300,1246943865,2475,2475,2475,2475,0
20231011,173200,1246943865,2475,2475,2475,2475,0
20231011,173100,1246943865,2475,2475,2475,2475,0
20231011,173000,1246943865,2475,2475,2475,2475,0
20231011,172900,1246943865,2475,2475,2475,2475,0
20231011,172800,1246943865,2475,2475,2475,2475,0
20231011,172700,1246943865,2475,2475,2475,2475,0
20231011,172600,1246943865,2475,2475,2475,2475,0
20231011,172500,1246943865,2475,2475,2475,2475,0
20231011,172400,1246943865,2475,2475,2475,2475,0
20231011,172300,1246943865,2475,2475,2475,2475,12654
20231011,172200,1246943865,2475,2475,2475,2475,0
20231011,172100,1246943865,2475,2475,2475,2475,0
20231011,172000,1246943865,2475,2475,2475,2475,0
20231011,171900,1246943865,2475,2475,2475,2475,0
20231011,171800,1246943865,2475,2475,2475,2475,0
20231011,171700,1246943865,2475,2475,2475,2475,0
20231011,171600,1246943865,2475,2475,2475,2475,0
20231011,171500,1246943865,2475,2475,2475,2475,0
20231011,171400,1246943865,2475,2475,2475,2475,0
20231011,171300,1246943865,2475,2475,2475,2475,0
20231011,171200,1246943865,2475,2475,2475,2475,0
20231011,171100,1246943865,2475,2475,2475,2475,0
20231011,171000,1246943865,2475,2475,2475,2475,0
20231011,170900,1246943865,2475,2475,2475,2475,0
20231011,170800,1246943865,2475,2475,2475,2475,0
20231011,170700,1246943865,2475,2475,2475,2475,0
20231011,170600,1246943865,2475,2475,2475,2475,0
20231011,170500,1246943865,2475,2475,2475,2475,0
20231011,170400,1246943865,2475,2475,2475,2475,0
20231011,170300,1246943865,2475,2475,2475,2475,0
20231011,170200,1246943865,2475,2475,2475,2475,0
20231011,170100,1246943865,2475,2475,2475,2475,0
20231011,170000,1246943865,2475,2475,2475,2475,0
20231011,165900,1246943865,2475,2475,2475,2475,0
20231011,165800,1246943865,2475,2475,2475,2475,0
20231011,165700,1246943865,2475,2475,2475,2475,0
20231011,165600,1246943865,2475,2475,2475,2475,0
20231011,165500,1246943865,2475,2475,2475,2475,0
20231011,165400,1246943865,2475,2475,2475,2475,0
20231011,165300,1246943865,2475,2475,2475,2475,12654
20231011,165200,1246943865,2475,2475,2475,2475,0
20231011,165100,1246943865,2475,2475,2475,2475,0
20231011,165000,1246943865,2475,2475,2475,2475,0
20231011,164900,1246943865,2475,2475,2475,2475,0
20231011,164800,1246943865,2475,2475,2475,2475,0
20231011,164700,1246943865,2475,2475,2475,2475,0
20231011,164600,1246943865,2475,2475,2475,2475,0
20231011,164500,1246943865,2475,2475,2475,2475,0
20231011,164400,1246943865,2475,2475,2475,2475,0
20231011,164300,1246943865,2475,2475,2475,2475,0
20231011,164200,1246943865,2475,2475,2475,2475,0
20231011,164100,1246943865,2475,2475,2475,2475,0
20231011,164000,1246943865,2475,2475,2475,2475,0
20231011,163900,1246943865,2475,2475,2475,2475,0
20231011,163800,1246943865,2475,2475,2475,2475,0
20231011,163700,1246943865,2475,2475,2475,2475,0
20231011,163600,1246943865,2475,2475,2475,2475,0
20231011,163500,1246943865,2475,2475,2475,2475,0
20231011,163400,1246943865,2475,2475,2475,2475,0
20231011,163300,1246943865,2475,2475,2475,2475,0
20231011,163200,1246943865,2475,2475,2475,2475,0
20231011,163100,1246943865,2475,2475,2475,2475,0
20231011,163000,1246943865,2475,2475,2475,2475,0
20231011,162900,1246943865,2475,2475,2475,2475,0
20231011,162800,1246943865,2475,2475,2475,2475,0
20231011,162700,1246943865,2475,2475,2475,2475,0
20231011,162600,1246943865,2475,2475,2475,2475,0
20231011,162500,1246943865,2475,2475,2475,2475,0
20231011,162400,1246943865,2475,2475,2475,2475,0
20231011,162300,1246943865,2475,2475,2475,2475,12654
20231011,162200,1246943865,2475,2475,2475,2475,0
20231011,162100,1246943865,2475,2475,2475,2475,0
20231011,162000,1246943865,2475,2475,2475,2475,0
20231011,161900,1246943865,2475,2475,2475,2475,0
20231011,161800,1246943865,2475,2475,2475,2475,0
20231011,161700,1246943865,2475,2475,2475,2475,0
20231011,161600,1246943865,2475,2475,2475,2475,0
20231011,161500,1246943865,2475,2475,2475,2475,0
20231011,161400,1246943865,2475,2475,2475,2475,0
20231011,161300,1246943865,2475,2475,2475,2475,0
20231011,161200,1246943865,2475,2475,2475,2475,0
20231011,161100,1246943865,2475,2475,2475,2475,0
20231011,161000,1246943865,2475,2475,2475,2475,0
20231011,160900,1246943865,2475,2475,2475,2475,0
20231011,160800,1246943865,2475,2475,2475,2475,0
20231011,160700,1246943865,2475,2475,2475,2475,0
20231011,160600,1246943865,2475,2475,2475,2475,0
20231011,160500,1246943865,2475,2475,2475,2475,0
20231011,160400,1246943865,2475,2475,2475,2475,0
20231011,160300,1246943865,2475,2475,2475,2475,0
20231011,160200,1246943865,2475,2475,2475,2475,0
20231011,160100,1246943865,2475,2475,2475,2475,0
20231011,160000,1246943865,2475,2475,2475,2475,0
20231011,155900,1246943865,2475,2475,2475,2475,0
20231011,155800,1246943865,2475,2475,2475,2475,0
20231011,155700,1246943865,2475,2475,2475,2475,0
20231011,155600,1246943865,2475,2475,2475,2475,0
20231011,155500,1246943865,2475,2475,2475,2475,0
20231011,155400,1246943865,2475,2475,2475,2475,0
20231011,155300,1246943865,2475,2475,2475,2475,12654
20231011,155200,1246943865,2475,2475,2475,2475,0
20231011,155100,1246943865,2475,2475,2475,2475,0
20231011,155000,1246943865,2475,2475,2475,2475,0
20231011,154900,1246943865,2475,2475,2475,2475,0
20231011,154800,1246943865,2475,2475,2475,2475,0
20231011,154700,1246943865,2475,2475,2475,2475,0
20231011,154600,1246943865,2475,2475,2475,2475,0
20231011,154500,1246943865,2475,2475,2475,2475,0
20231011,154400,1246943865,2475,2475,2475,2475,0
20231011,154300,1246943865,2475,2475,2475,2475,0
20231011,154200,1246943865,2475,2475,2475,2475,0
20231011,154100,1246943865,2475,2475,2475,2475,0
20231011,154000,1246943865,2475,2475,2475,2475,0
20231011,153900,1246943865,2475,2475,2475,2475,0
20231011,153800,1246943865,2475,2475,2475,2475,0
20231011,153700,1246943865,2475,2475,2475,2475,0
20231011,153600,1246943865,2475,2475,2475,2475,0
20231011,153500,1246943865,2475,2475,2475,2475,0
20231011,153400,1246943865,2475,2475,2475,2475,0
20231011,153300,1246943865,2475,2475,2475,2475,0
20231011,153200,1246943865,2475,2475,2475,2475,0
20231011,153100,1246943865,2475,2475,2475,2475,0
20231011,153000,1246943865,2475,2475,2475,2475,12654
20231011,152900,1215625215,2460,2460,2460,2460,0
20231011,152800,1215625215,2460,2460,2460,2460,0
20231011,152700,1215625215,2460,2460,2460,2460,0
20231011,152600,1215625215,2460,2460,2460,2460,0
20231011,152500,1215625215,2460,2460,2460,2460,0
20231011,152400,1215625215,2460,2460,2460,2460,0
20231011,152300,1215625215,2460,2460,2460,2460,0
20231011,152200,1215625215,2460,2460,2460,2460,0
20231011,152100,1215625215,2460,2460,2460,2460,0
20231011,152000,1215625215,2460,2460,2460,2460,0
20231011,151900,1215625215,2460,2470,2470,2460,1750
20231011,151800,1211307695,2460,2460,2465,2460,6159
20231011,151700,1196130850,2455,2455,2465,2455,10440
20231011,151600,1170453475,2455,2455,2455,2455,1000
20231011,151500,1167998475,2460,2455,2460,2455,3850
20231011,151400,1158536525,2450,2450,2450,2450,0
20231011,151300,1158536525,2450,2450,2450,2450,10
20231011,151200,1158512025,2450,2450,2450,2450,10
20231011,151100,1158487525,2450,2450,2450,2450,55
20231011,151000,1158352775,2450,2450,2450,2450,0
20231011,150900,1158352775,2450,2450,2450,2450,969
20231011,150800,1155978725,2450,2450,2450,2450,1000
20231011,150700,1153528725,2455,2455,2455,2455,10
20231011,150600,1153504175,2455,2455,2455,2455,973
20231011,150500,1151115460,2455,2455,2455,2455,1000
20231011,150400,1148660460,2450,2450,2450,2450,1
20231011,150300,1148658010,2450,2450,2450,2450,3150
20231011,150200,1140940510,2450,2450,2455,2450,2316
20231011,150100,1135256150,2450,2450,2450,2450,240
20231011,150000,1134668150,2450,2450,2455,2450,374
20231011,145900,1133750485,2450,2450,2450,2450,69
20231011,145800,1133581435,2455,2455,2455,2455,1280
20231011,145700,1130439035,2460,2460,2460,2460,65
20231011,145600,1130279135,2460,2460,2460,2460,220
20231011,145500,1129737935,2455,2465,2465,2455,849
20231011,145400,1127651315,2470,2470,2470,2470,1318
20231011,145300,1124395855,2470,2460,2470,2460,7407
20231011,145200,1106127100,2460,2460,2460,2460,2010
20231011,145100,1101182500,2460,2460,2460,2460,570
20231011,145000,1099780300,2460,2460,2460,2460,0
20231011,144900,1099780300,2460,2460,2460,2460,0
20231011,144800,1099780300,2460,2460,2460,2460,956
20231011,144700,1097428540,2460,2460,2460,2460,1376
20231011,144600,1094043580,2460,2460,2460,2460,100
20231011,144500,1093797580,2460,2460,2460,2460,300
20231011,144400,1093059580,2460,2460,2460,2460,17
20231011,144300,1093017760,2460,2460,2460,2460,150
20231011,144200,1092648760,2465,2465,2465,2465,0
20231011,144100,1092648760,2465,2465,2465,2465,100
20231011,144000,1092402260,2465,2460,2465,2460,7220
20231011,143900,1074638330,2460,2460,2460,2460,91
20231011,143800,1074414470,2460,2460,2460,2460,900
20231011,143700,1072200470,2465,2465,2465,2465,12
20231011,143600,1072170890,2460,2455,2475,2455,41395
20231011,143500,970210045,2455,2455,2455,2455,200
20231011,143400,969719045,2455,2450,2455,2450,1893
20231011,143300,965074955,2450,2450,2450,2450,10
20231011,143200,965050455,2450,2450,2450,2450,600
20231011,143100,963580455,2450,2450,2450,2450,34
20231011,143000,963497155,2455,2455,2455,2455,0
20231011,142900,963497155,2455,2440,2455,2440,6
20231011,142800,963482440,2440,2445,2460,2440,20170
20231011,142700,913977325,2445,2445,2445,2445,301
20231011,142600,913241380,2440,2440,2440,2440,0
20231011,142500,913241380,2440,2440,2440,2440,0
20231011,142400,913241380,2440,2440,2440,2440,539
20231011,142300,911926220,2455,2435,2455,2435,12745
20231011,142200,880800660,2430,2430,2430,2430,2000
20231011,142100,875940660,2430,2430,2430,2430,0
20231011,142000,875940660,2430,2430,2430,2430,0
20231011,141900,875940660,2430,2430,2430,2430,0
20231011,141800,875940660,2430,2430,2430,2430,412
20231011,141700,874939500,2430,2430,2430,2430,38
20231011,141600,874847160,2430,2430,2430,2430,132
20231011,141500,874526400,2430,2430,2430,2430,50
20231011,141400,874404900,2435,2430,2435,2430,1540
20231011,141300,870662690,2430,2430,2430,2430,0
20231011,141200,870662690,2430,2430,2430,2430,10
20231011,141100,870638390,2430,2430,2430,2430,4797
20231011,141000,858981680,2435,2435,2435,2435,0
20231011,140900,858981680,2435,2435,2435,2435,2548
20231011,140800,852777300,2435,2435,2435,2435,1
20231011,140700,852774865,2430,2430,2430,2430,0
20231011,140600,852774865,2430,2430,2430,2430,0
20231011,140500,852774865,2430,2430,2430,2430,0
20231011,140400,852774865,2430,2430,2430,2430,0
20231011,140300,852774865,2430,2430,2430,2430,0
20231011,140200,852774865,2430,2430,2430,2430,2
20231011,140100,852770005,2425,2425,2425,2425,0
20231011,140000,852770005,2425,2425,2425,2425,0
20231011,135900,852770005,2425,2425,2435,2425,4628
20231011,135800,841532830,2430,2415,2430,2415,752
20231011,135700,839714155,2415,2415,2415,2415,686
20231011,135600,838057465,2430,2430,2430,2430,2045
20231011,135500,833088115,2415,2415,2415,2415,10
20231011,135400,833063965,2435,2435,2435,2435,0
20231011,135300,833063965,2435,2435,2435,2435,0
20231011,135200,833063965,2435,2435,2435,2435,417
20231011,135100,832048570,2435,2435,2435,2435,0
20231011,135000,832048570,2435,2435,2435,2435,0
20231011,134900,832048570,2435,2435,2435,2435,1
20231011,134800,832046135,2430,2415,2430,2415,1002
20231011,134700,829611305,2415,2415,2415,2415,0
20231011,134600,829611305,2415,2420,2420,2415,1512
20231011,134500,825959785,2420,2420,2420,2420,32
20231011,134400,825882345,2420,2420,2420,2420,0
20231011,134300,825882345,2420,2420,2420,2420,0
20231011,134200,825882345,2420,2420,2420,2420,909
20231011,134100,823682565,2420,2420,2420,2420,0
20231011,134000,823682565,2420,2430,2430,2420,239
20231011,133900,823101805,2430,2430,2430,2430,0
20231011,133800,823101805,2430,2430,2430,2430,3
20231011,133700,823094515,2430,2430,2430,2430,0
20231011,133600,823094515,2430,2430,2430,2430,191
20231011,133500,822630385,2430,2430,2430,2430,300
20231011,133400,821901385,2430,2430,2430,2430,250
20231011,133300,821293885,2430,2430,2430,2430,50
20231011,133200,821172385,2420,2420,2420,2420,370
20231011,133100,820276985,2420,2430,2430,2420,3307
20231011,133000,812274030,2425,2425,2425,2425,98
20231011,132900,812036380,2425,2425,2425,2425,54
20231011,132800,811905430,2425,2425,2425,2425,300
20231011,132700,811177930,2425,2425,2425,2425,774
20231011,132600,809300980,2425,2425,2425,2425,0
20231011,132500,809300980,2425,2430,2430,2425,9000
20231011,132400,787475925,2430,2435,2435,2430,3940
20231011,132300,777887120,2435,2435,2435,2435,500
20231011,132200,776669620,2435,2435,2435,2435,500
20231011,132100,775452120,2435,2435,2435,2435,0
20231011,132000,775452120,2435,2435,2435,2435,544
20231011,131900,774127480,2435,2435,2435,2435,0
20231011,131800,774127480,2435,2430,2435,2430,1209
20231011,131700,771183580,2430,2430,2430,2430,0
20231011,131600,771183580,2430,2425,2430,2425,11300
20231011,131500,743739580,2425,2425,2425,2425,2000
20231011,131400,738889580,2425,2425,2425,2425,1000
20231011,131300,736464580,2425,2430,2430,2425,61
20231011,131200,736316650,2425,2425,2425,2425,0
20231011,131100,736316650,2425,2425,2425,2425,0
20231011,131000,736316650,2425,2425,2425,2425,0
20231011,130900,736316650,2425,2425,2425,2425,2000
20231011,130800,731466650,2425,2425,2425,2425,0
20231011,130700,731466650,2425,2425,2425,2425,0
20231011,130600,731466650,2425,2425,2425,2425,102
20231011,130500,731219300,2425,2425,2425,2425,0
20231011,130400,731219300,2425,2425,2425,2425,0
20231011,130300,731219300,2425,2425,2425,2425,0
20231011,130200,731219300,2425,2425,2425,2425,2032
20231011,130100,726291700,2425,2425,2425,2425,10
20231011,130000,726267450,2430,2415,2430,2415,3028
20231011,125900,718913615,2415,2415,2415,2415,20
20231011,125800,718865315,2425,2420,2425,2420,523
20231011,125700,717599630,2420,2420,2420,2420,710
20231011,125600,715881430,2420,2420,2420,2420,35
20231011,125500,715796730,2420,2420,2420,2420,0
20231011,125400,715796730,2420,2420,2420,2420,0
20231011,125300,715796730,2420,2420,2420,2420,0
20231011,125200,715796730,2420,2420,2420,2420,500
20231011,125100,714586730,2420,2420,2420,2420,0
20231011,125000,714586730,2420,2420,2420,2420,0
20231011,124900,714586730,2420,2420,2420,2420,20
20231011,124800,714538330,2420,2420,2420,2420,0
20231011,124700,714538330,2420,2420,2420,2420,362
20231011,124600,713662290,2420,2420,2420,2420,95
20231011,124500,713432390,2420,2420,2420,2420,753
20231011,124400,711610130,2420,2415,2420,2415,100
20231011,124300,711368230,2410,2410,2410,2410,0
20231011,124200,711368230,2410,2410,2410,2410,105
20231011,124100,711115180,2410,2410,2410,2410,0
20231011,124000,711115180,2410,2410,2410,2410,1190
20231011,123900,708247280,2415,2415,2415,2415,0
20231011,123800,708247280,2415,2415,2415,2415,30
20231011,123700,708174830,2410,2410,2410,2410,2
20231011,123600,708170010,2410,2410,2410,2410,2
20231011,123500,708165190,2410,2410,2410,2410,1
20231011,123400,708162780,2420,2420,2420,2420,0
20231011,123300,708162780,2420,2420,2420,2420,10
20231011,123200,708138580,2420,2420,2420,2420,0
20231011,123100,708138580,2420,2420,2420,2420,0
20231011,123000,708138580,2420,2420,2420,2420,0
20231011,122900,708138580,2420,2420,2420,2420,0
20231011,122800,708138580,2420,2415,2420,2415,12000
20231011,122700,679101250,2415,2415,2415,2415,0
20231011,122600,679101250,2415,2415,2415,2415,0
20231011,122500,679101250,2415,2415,2415,2415,0
20231011,122400,679101250,2415,2415,2415,2415,1
20231011,122300,679098835,2410,2410,2410,2410,0
20231011,122200,679098835,2410,2410,2410,2410,495
20231011,122100,677905885,2415,2415,2415,2415,50
20231011,122000,677785135,2415,2415,2415,2415,0
20231011,121900,677785135,2415,2415,2415,2415,100
20231011,121800,677543635,2410,2410,2410,2410,0
20231011,121700,677543635,2410,2410,2410,2410,0
20231011,121600,677543635,2410,2410,2410,2410,0
20231011,121500,677543635,2410,2410,2410,2410,0
20231011,121400,677543635,2410,2410,2410,2410,0
20231011,121300,677543635,2410,2410,2410,2410,469
20231011,121200,676413345,2410,2410,2410,2410,0
20231011,121100,676413345,2410,2405,2410,2405,10073
20231011,121000,652137435,2405,2405,2405,2405,628
20231011,120900,650627095,2405,2405,2405,2405,7
20231011,120800,650610260,2400,2400,2400,2400,1042
20231011,120700,648109460,2405,2405,2405,2405,71
20231011,120600,647938705,2405,2405,2405,2405,825
20231011,120500,645954580,2405,2405,2405,2405,67
20231011,120400,645793445,2405,2405,2405,2405,349
20231011,120300,644954100,2405,2410,2410,2400,2192
20231011,120200,639693090,2410,2410,2410,2410,43
20231011,120100,639589460,2410,2410,2410,2405,410
20231011,120000,638601810,2405,2405,2405,2405,253
20231011,115900,637993345,2405,2405,2405,2405,225
20231011,115800,637452220,2405,2405,2405,2400,2042
20231011,115700,632551210,2405,2405,2405,2405,18
20231011,115600,632507920,2405,2405,2405,2405,537
20231011,115500,631216435,2410,2405,2410,2405,430
20231011,115400,630182280,2410,2410,2410,2410,300
20231011,115300,629459280,2410,2410,2410,2405,211
20231011,115200,628950775,2410,2410,2410,2410,1
20231011,115100,628948365,2400,2400,2400,2400,167
20231011,115000,628547565,2405,2410,2410,2405,3323
20231011,114900,620555385,2415,2415,2415,2415,0
20231011,114800,620555385,2415,2415,2415,2415,0
20231011,114700,620555385,2415,2415,2415,2410,938
20231011,114600,618293615,2410,2410,2410,2410,119
20231011,114500,618006825,2410,2410,2410,2410,913
20231011,114400,615806495,2415,2410,2415,2410,1200
20231011,114300,612913995,2415,2420,2420,2415,441
20231011,114200,611848975,2415,2415,2415,2415,1
20231011,114100,611846560,2420,2420,2420,2420,70
20231011,114000,611677160,2420,2420,2420,2420,50
20231011,113900,611556160,2420,2420,2420,2420,23
20231011,113800,611500500,2425,2425,2425,2425,0
20231011,113700,611500500,2425,2420,2425,2420,578
20231011,113600,610098950,2400,2415,2425,2400,4807
20231011,113500,598492550,2420,2420,2420,2420,0
20231011,113400,598492550,2420,2420,2420,2420,6685
20231011,113300,582314850,2420,2420,2420,2420,0
20231011,113200,582314850,2420,2415,2420,2400,8501
20231011,113100,561852925,2420,2420,2420,2420,50
20231011,113000,561731925,2415,2415,2415,2415,654
20231011,112900,560152515,2420,2420,2420,2420,283
20231011,112800,559467655,2420,2425,2425,2420,1999
20231011,112700,554630025,2420,2420,2420,2420,0
20231011,112600,554630025,2420,2420,2420,2420,0
20231011,112500,554630025,2420,2420,2420,2420,1001
20231011,112400,552207605,2420,2420,2420,2420,0
20231011,112300,552207605,2420,2430,2430,2420,2578
20231011,112200,545965775,2430,2430,2430,2430,99
20231011,112100,545725205,2430,2430,2430,2430,100
20231011,112000,545482205,2430,2435,2435,2430,2776
20231011,111900,538733385,2440,2440,2440,2440,0
20231011,111800,538733385,2440,2440,2440,2440,0
20231011,111700,538733385,2440,2440,2440,2440,0
20231011,111600,538733385,2440,2440,2440,2440,5
20231011,111500,538721185,2440,2440,2440,2440,10
20231011,111400,538696785,2440,2440,2440,2440,1293
20231011,111300,535541865,2445,2445,2445,2445,8
20231011,111200,535522305,2440,2440,2440,2440,0
20231011,111100,535522305,2440,2440,2440,2440,199
20231011,111000,535036745,2445,2445,2445,2445,0
20231011,110900,535036745,2445,2445,2445,2445,100
20231011,110800,534792245,2440,2440,2440,2440,1
20231011,110700,534789805,2445,2445,2445,2445,0
20231011,110600,534789805,2445,2440,2445,2440,2
20231011,110500,534784920,2445,2445,2445,2445,408
20231011,110400,533787360,2445,2445,2445,2445,22
20231011,110300,533733570,2445,2445,2445,2445,0
20231011,110200,533733570,2445,2445,2445,2445,0
20231011,110100,533733570,2445,2450,2460,2445,203
20231011,110000,533237210,2460,2460,2460,2460,10
20231011,105900,533212610,2460,2460,2460,2460,0
20231011,105800,533212610,2460,2460,2460,2460,60
20231011,105700,533065010,2460,2460,2460,2460,300
20231011,105600,532327010,2460,2460,2460,2460,0
20231011,105500,532327010,2460,2460,2460,2460,0
20231011,105400,532327010,2460,2460,2460,2460,0
20231011,105300,532327010,2460,2460,2460,2460,0
20231011,105200,532327010,2460,2445,2460,2445,301
20231011,105100,531591050,2445,2445,2445,2445,3474
20231011,105000,523097120,2445,2445,2445,2445,0
20231011,104900,523097120,2445,2445,2445,2445,10
20231011,104800,523072670,2445,2450,2450,2445,1209
20231011,104700,520116165,2445,2460,2460,2445,266
20231011,104600,519463345,2460,2460,2465,2450,1687
20231011,104500,515309810,2465,2465,2465,2465,0
20231011,104400,515309810,2465,2465,2465,2465,0
20231011,104300,515309810,2465,2445,2465,2445,4391
20231011,104200,504523815,2445,2445,2445,2445,0
20231011,104100,504523815,2445,2445,2445,2445,0
20231011,104000,504523815,2445,2445,2445,2445,100
20231011,103900,504279315,2455,2455,2455,2455,0
20231011,103800,504279315,2455,2440,2455,2440,4721
20231011,103700,492704735,2440,2440,2440,2440,0
20231011,103600,492704735,2440,2440,2440,2440,1
20231011,103500,492702295,2440,2440,2440,2440,5
20231011,103400,492690095,2435,2435,2435,2435,1
20231011,103300,492687660,2440,2435,2440,2435,1250
20231011,103200,489638910,2440,2440,2440,2440,0
20231011,103100,489638910,2440,2440,2440,2440,0
20231011,103000,489638910,2440,2440,2440,2440,821
20231011,102900,487635670,2435,2435,2435,2435,100
20231011,102800,487392170,2435,2435,2435,2435,0
20231011,102700,487392170,2435,2435,2435,2435,0
20231011,102600,487392170,2435,2435,2435,2435,500
20231011,102500,486174670,2435,2435,2435,2435,724
20231011,102400,484411730,2435,2435,2435,2435,24
20231011,102300,484353290,2435,2435,2435,2435,91
20231011,102200,484131705,2435,2435,2435,2435,599
20231011,102100,482673140,2440,2440,2440,2440,0
20231011,102000,482673140,2440,2435,2440,2435,557
20231011,101900,481316735,2435,2435,2435,2435,0
20231011,101800,481316735,2435,2435,2435,2435,0
20231011,101700,481316735,2435,2435,2435,2435,751
20231011,101600,479488050,2440,2440,2440,2440,0
20231011,101500,479488050,2440,2440,2440,2440,1
20231011,101400,479485610,2440,2440,2440,2440,0
20231011,101300,479485610,2440,2440,2440,2440,0
20231011,101200,479485610,2440,2440,2440,2440,0
20231011,101100,479485610,2440,2440,2440,2440,1013
20231011,101000,477013890,2440,2440,2440,2440,0
20231011,100900,477013890,2440,2440,2440,2440,0
20231011,100800,477013890,2440,2440,2440,2440,271
20231011,100700,476352650,2440,2440,2440,2440,100
20231011,100600,476108650,2415,2425,2435,2415,95
20231011,100500,475878680,2440,2440,2440,2440,1
20231011,100400,475876240,2425,2430,2430,2425,4931
20231011,100300,463917535,2440,2440,2440,2440,122
20231011,100200,463619855,2430,2430,2430,2430,2140
20231011,100100,458419655,2440,2440,2440,2440,1
20231011,100000,458417215,2440,2440,2440,2425,1577
20231011,095900,454591470,2440,2425,2465,2425,54144
20231011,095800,321722220,2425,2425,2425,2425,0
20231011,095700,321722220,2425,2425,2425,2425,1413
20231011,095600,318295695,2425,2425,2425,2425,0
20231011,095500,318295695,2425,2425,2425,2425,1050
20231011,095400,315749445,2430,2430,2430,2430,399
20231011,095300,314779875,2430,2430,2430,2430,0
20231011,095200,314779875,2430,2430,2430,2430,0
20231011,095100,314779875,2430,2430,2430,2430,101
20231011,095000,314534445,2435,2435,2435,2435,3227
20231011,094900,306676700,2435,2435,2435,2435,361
20231011,094800,305797665,2440,2440,2440,2440,161
20231011,094700,305404825,2440,2440,2440,2440,70
20231011,094600,305234025,2440,2440,2440,2440,3866
20231011,094500,295800985,2445,2445,2445,2445,0
20231011,094400,295800985,2445,2445,2445,2445,0
20231011,094300,295800985,2445,2445,2445,2445,200
20231011,094200,295311985,2450,2450,2450,2450,0
20231011,094100,295311985,2450,2450,2450,2450,0
20231011,094000,295311985,2450,2450,2450,2450,10
20231011,093900,295287485,2455,2455,2455,2455,10
20231011,093800,295262935,2455,2455,2455,2455,86
20231011,093700,295051805,2455,2455,2455,2455,700
20231011,093600,293333305,2455,2450,2455,2450,4000
20231011,093500,283516305,2440,2440,2440,2440,81
20231011,093400,283318665,2450,2455,2455,2450,17
20231011,093300,283277010,2450,2455,2455,2450,20
20231011,093200,283228000,2455,2455,2455,2455,2
20231011,093100,283223090,2455,2450,2455,2450,2323
20231011,093000,277531735,2445,2440,2445,2435,2018
20231011,092900,272599255,2440,2435,2440,2435,138
20231011,092800,272263125,2425,2425,2425,2425,45
20231011,092700,272154000,2425,2425,2425,2425,0
20231011,092600,272154000,2425,2425,2425,2425,6
20231011,092500,272139450,2430,2445,2445,2430,300
20231011,092400,271408950,2430,2430,2430,2430,1647
20231011,092300,267406740,2430,2430,2430,2430,735
20231011,092200,265620690,2430,2430,2430,2430,55
20231011,092100,265487040,2430,2430,2430,2430,284
20231011,092000,264796920,2430,2430,2430,2425,4371
20231011,091900,254186645,2430,2445,2445,2430,982
20231011,091800,251786885,2430,2440,2445,2430,1725
20231011,091700,247570405,2440,2435,2440,2435,1526
20231011,091600,243848155,2430,2425,2430,2425,2450
20231011,091500,237896155,2425,2425,2425,2425,863
20231011,091400,235803380,2395,2425,2425,2395,2000
20231011,091300,230999830,2445,2445,2445,2445,13
20231011,091200,230968045,2435,2430,2435,2430,1989
20231011,091100,226133330,2430,2430,2430,2350,59199
20231011,091000,85213315,2430,2440,2440,2430,1600
20231011,090900,81317545,2440,2455,2455,2435,1101
20231011,090800,78635875,2455,2445,2455,2445,3831
20231011,090700,69266390,2455,2455,2455,2450,11004
20231011,090600,42259100,2455,2455,2455,2450,25
20231011,090500,42197775,2450,2450,2450,2450,183
20231011,090400,41749425,2450,2450,2460,2450,2542
20231011,090300,35509395,2450,2450,2450,2450,556
20231011,090200,34147195,2450,2445,2450,2445,3227
20231011,090100,26255680,2445,2430,2450,2430,4368
20231011,090000,15581740,2430,2430,2430,2430,6018