stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,202300,4383793055,2560,2560,2560,2560,19784
20231012,202200,4383793055,2560,2560,2560,2560,0
20231012,202100,4383793055,2560,2560,2560,2560,0
20231012,202000,4383793055,2560,2560,2560,2560,0
20231012,201900,4383793055,2560,2560,2560,2560,0
20231012,201800,4383793055,2560,2560,2560,2560,0
20231012,201700,4383793055,2560,2560,2560,2560,0
20231012,201600,4383793055,2560,2560,2560,2560,0
20231012,201500,4383793055,2560,2560,2560,2560,0
20231012,201400,4383793055,2560,2560,2560,2560,0
20231012,201300,4383793055,2560,2560,2560,2560,0
20231012,201200,4383793055,2560,2560,2560,2560,0
20231012,201100,4383793055,2560,2560,2560,2560,0
20231012,201000,4383793055,2560,2560,2560,2560,0
20231012,200900,4383793055,2560,2560,2560,2560,0
20231012,200800,4383793055,2560,2560,2560,2560,0
20231012,200700,4383793055,2560,2560,2560,2560,0
20231012,200600,4383793055,2560,2560,2560,2560,0
20231012,200500,4383793055,2560,2560,2560,2560,0
20231012,200400,4383793055,2560,2560,2560,2560,0
20231012,200300,4383793055,2560,2560,2560,2560,0
20231012,200200,4383793055,2560,2560,2560,2560,0
20231012,200100,4383793055,2560,2560,2560,2560,0
20231012,200000,4383793055,2560,2560,2560,2560,0
20231012,195900,4383793055,2560,2560,2560,2560,0
20231012,195800,4383793055,2560,2560,2560,2560,0
20231012,195700,4383793055,2560,2560,2560,2560,0
20231012,195600,4383793055,2560,2560,2560,2560,0
20231012,195500,4383793055,2560,2560,2560,2560,0
20231012,195400,4383793055,2560,2560,2560,2560,0
20231012,195300,4383793055,2560,2560,2560,2560,19784
20231012,195200,4383793055,2560,2560,2560,2560,0
20231012,195100,4383793055,2560,2560,2560,2560,0
20231012,195000,4383793055,2560,2560,2560,2560,0
20231012,194900,4383793055,2560,2560,2560,2560,0
20231012,194800,4383793055,2560,2560,2560,2560,0
20231012,194700,4383793055,2560,2560,2560,2560,0
20231012,194600,4383793055,2560,2560,2560,2560,0
20231012,194500,4383793055,2560,2560,2560,2560,0
20231012,194400,4383793055,2560,2560,2560,2560,0
20231012,194300,4383793055,2560,2560,2560,2560,0
20231012,194200,4383793055,2560,2560,2560,2560,0
20231012,194100,4383793055,2560,2560,2560,2560,0
20231012,194000,4383793055,2560,2560,2560,2560,0
20231012,193900,4383793055,2560,2560,2560,2560,0
20231012,193800,4383793055,2560,2560,2560,2560,0
20231012,193700,4383793055,2560,2560,2560,2560,0
20231012,193600,4383793055,2560,2560,2560,2560,0
20231012,193500,4383793055,2560,2560,2560,2560,0
20231012,193400,4383793055,2560,2560,2560,2560,0
20231012,193300,4383793055,2560,2560,2560,2560,0
20231012,193200,4383793055,2560,2560,2560,2560,0
20231012,193100,4383793055,2560,2560,2560,2560,0
20231012,193000,4383793055,2560,2560,2560,2560,0
20231012,192900,4383793055,2560,2560,2560,2560,0
20231012,192800,4383793055,2560,2560,2560,2560,0
20231012,192700,4383793055,2560,2560,2560,2560,0
20231012,192600,4383793055,2560,2560,2560,2560,0
20231012,192500,4383793055,2560,2560,2560,2560,0
20231012,192400,4383793055,2560,2560,2560,2560,0
20231012,192300,4383793055,2560,2560,2560,2560,19784
20231012,192200,4383793055,2560,2560,2560,2560,0
20231012,192100,4383793055,2560,2560,2560,2560,0
20231012,192000,4383793055,2560,2560,2560,2560,0
20231012,191900,4383793055,2560,2560,2560,2560,0
20231012,191800,4383793055,2560,2560,2560,2560,0
20231012,191700,4383793055,2560,2560,2560,2560,0
20231012,191600,4383793055,2560,2560,2560,2560,0
20231012,191500,4383793055,2560,2560,2560,2560,0
20231012,191400,4383793055,2560,2560,2560,2560,0
20231012,191300,4383793055,2560,2560,2560,2560,0
20231012,191200,4383793055,2560,2560,2560,2560,0
20231012,191100,4383793055,2560,2560,2560,2560,0
20231012,191000,4383793055,2560,2560,2560,2560,0
20231012,190900,4383793055,2560,2560,2560,2560,0
20231012,190800,4383793055,2560,2560,2560,2560,0
20231012,190700,4383793055,2560,2560,2560,2560,0
20231012,190600,4383793055,2560,2560,2560,2560,0
20231012,190500,4383793055,2560,2560,2560,2560,0
20231012,190400,4383793055,2560,2560,2560,2560,0
20231012,190300,4383793055,2560,2560,2560,2560,0
20231012,190200,4383793055,2560,2560,2560,2560,0
20231012,190100,4383793055,2560,2560,2560,2560,0
20231012,190000,4383793055,2560,2560,2560,2560,0
20231012,185900,4383793055,2560,2560,2560,2560,0
20231012,185800,4383793055,2560,2560,2560,2560,0
20231012,185700,4383793055,2560,2560,2560,2560,0
20231012,185600,4383793055,2560,2560,2560,2560,0
20231012,185500,4383793055,2560,2560,2560,2560,0
20231012,185400,4383793055,2560,2560,2560,2560,0
20231012,185300,4383793055,2560,2560,2560,2560,19784
20231012,185200,4383793055,2560,2560,2560,2560,0
20231012,185100,4383793055,2560,2560,2560,2560,0
20231012,185000,4383793055,2560,2560,2560,2560,0
20231012,184900,4383793055,2560,2560,2560,2560,0
20231012,184800,4383793055,2560,2560,2560,2560,0
20231012,184700,4383793055,2560,2560,2560,2560,0
20231012,184600,4383793055,2560,2560,2560,2560,0
20231012,184500,4383793055,2560,2560,2560,2560,0
20231012,184400,4383793055,2560,2560,2560,2560,0
20231012,184300,4383793055,2560,2560,2560,2560,0
20231012,184200,4383793055,2560,2560,2560,2560,0
20231012,184100,4383793055,2560,2560,2560,2560,0
20231012,184000,4383793055,2560,2560,2560,2560,0
20231012,183900,4383793055,2560,2560,2560,2560,0
20231012,183800,4383793055,2560,2560,2560,2560,0
20231012,183700,4383793055,2560,2560,2560,2560,0
20231012,183600,4383793055,2560,2560,2560,2560,0
20231012,183500,4383793055,2560,2560,2560,2560,0
20231012,183400,4383793055,2560,2560,2560,2560,0
20231012,183300,4383793055,2560,2560,2560,2560,0
20231012,183200,4383793055,2560,2560,2560,2560,0
20231012,183100,4383793055,2560,2560,2560,2560,0
20231012,183000,4383793055,2560,2560,2560,2560,0
20231012,182900,4383793055,2560,2560,2560,2560,0
20231012,182800,4383793055,2560,2560,2560,2560,0
20231012,182700,4383793055,2560,2560,2560,2560,0
20231012,182600,4383793055,2560,2560,2560,2560,0
20231012,182500,4383793055,2560,2560,2560,2560,0
20231012,182400,4383793055,2560,2560,2560,2560,0
20231012,182300,4383793055,2560,2560,2560,2560,19784
20231012,182200,4383793055,2560,2560,2560,2560,0
20231012,182100,4383793055,2560,2560,2560,2560,0
20231012,182000,4383793055,2560,2560,2560,2560,0
20231012,181900,4383793055,2560,2560,2560,2560,0
20231012,181800,4383793055,2560,2560,2560,2560,0
20231012,181700,4383793055,2560,2560,2560,2560,0
20231012,181600,4383793055,2560,2560,2560,2560,0
20231012,181500,4383793055,2560,2560,2560,2560,0
20231012,181400,4383793055,2560,2560,2560,2560,0
20231012,181300,4383793055,2560,2560,2560,2560,0
20231012,181200,4383793055,2560,2560,2560,2560,0
20231012,181100,4383793055,2560,2560,2560,2560,0
20231012,181000,4383793055,2560,2560,2560,2560,0
20231012,180900,4383793055,2560,2560,2560,2560,0
20231012,180800,4383793055,2560,2560,2560,2560,0
20231012,180700,4383793055,2560,2560,2560,2560,0
20231012,180600,4383793055,2560,2560,2560,2560,0
20231012,180500,4383793055,2560,2560,2560,2560,0
20231012,180400,4383793055,2560,2560,2560,2560,0
20231012,180300,4383793055,2560,2560,2560,2560,0
20231012,180200,4383793055,2560,2560,2560,2560,0
20231012,180100,4383793055,2560,2560,2560,2560,0
20231012,180000,4383793055,2560,2560,2560,2560,0
20231012,175900,4383793055,2560,2560,2560,2560,0
20231012,175800,4383793055,2560,2560,2560,2560,0
20231012,175700,4383793055,2560,2560,2560,2560,0
20231012,175600,4383793055,2560,2560,2560,2560,0
20231012,175500,4383793055,2560,2560,2560,2560,0
20231012,175400,4383793055,2560,2560,2560,2560,0
20231012,175300,4383793055,2560,2560,2560,2560,19784
20231012,175200,4383793055,2560,2560,2560,2560,0
20231012,175100,4383793055,2560,2560,2560,2560,0
20231012,175000,4383793055,2560,2560,2560,2560,0
20231012,174900,4383793055,2560,2560,2560,2560,0
20231012,174800,4383793055,2560,2560,2560,2560,0
20231012,174700,4383793055,2560,2560,2560,2560,0
20231012,174600,4383793055,2560,2560,2560,2560,0
20231012,174500,4383793055,2560,2560,2560,2560,0
20231012,174400,4383793055,2560,2560,2560,2560,0
20231012,174300,4383793055,2560,2560,2560,2560,0
20231012,174200,4383793055,2560,2560,2560,2560,0
20231012,174100,4383793055,2560,2560,2560,2560,0
20231012,174000,4383793055,2560,2560,2560,2560,0
20231012,173900,4383793055,2560,2560,2560,2560,0
20231012,173800,4383793055,2560,2560,2560,2560,0
20231012,173700,4383793055,2560,2560,2560,2560,0
20231012,173600,4383793055,2560,2560,2560,2560,0
20231012,173500,4383793055,2560,2560,2560,2560,0
20231012,173400,4383793055,2560,2560,2560,2560,0
20231012,173300,4383793055,2560,2560,2560,2560,0
20231012,173200,4383793055,2560,2560,2560,2560,0
20231012,173100,4383793055,2560,2560,2560,2560,0
20231012,173000,4383793055,2560,2560,2560,2560,0
20231012,172900,4383793055,2560,2560,2560,2560,0
20231012,172800,4383793055,2560,2560,2560,2560,0
20231012,172700,4383793055,2560,2560,2560,2560,0
20231012,172600,4383793055,2560,2560,2560,2560,0
20231012,172500,4383793055,2560,2560,2560,2560,0
20231012,172400,4383793055,2560,2560,2560,2560,0
20231012,172300,4383793055,2560,2560,2560,2560,19784
20231012,172200,4383793055,2560,2560,2560,2560,0
20231012,172100,4383793055,2560,2560,2560,2560,0
20231012,172000,4383793055,2560,2560,2560,2560,0
20231012,171900,4383793055,2560,2560,2560,2560,0
20231012,171800,4383793055,2560,2560,2560,2560,0
20231012,171700,4383793055,2560,2560,2560,2560,0
20231012,171600,4383793055,2560,2560,2560,2560,0
20231012,171500,4383793055,2560,2560,2560,2560,0
20231012,171400,4383793055,2560,2560,2560,2560,0
20231012,171300,4383793055,2560,2560,2560,2560,0
20231012,171200,4383793055,2560,2560,2560,2560,0
20231012,171100,4383793055,2560,2560,2560,2560,0
20231012,171000,4383793055,2560,2560,2560,2560,0
20231012,170900,4383793055,2560,2560,2560,2560,0
20231012,170800,4383793055,2560,2560,2560,2560,0
20231012,170700,4383793055,2560,2560,2560,2560,0
20231012,170600,4383793055,2560,2560,2560,2560,0
20231012,170500,4383793055,2560,2560,2560,2560,0
20231012,170400,4383793055,2560,2560,2560,2560,0
20231012,170300,4383793055,2560,2560,2560,2560,0
20231012,170200,4383793055,2560,2560,2560,2560,0
20231012,170100,4383793055,2560,2560,2560,2560,0
20231012,170000,4383793055,2560,2560,2560,2560,0
20231012,165900,4383793055,2560,2560,2560,2560,0
20231012,165800,4383793055,2560,2560,2560,2560,0
20231012,165700,4383793055,2560,2560,2560,2560,0
20231012,165600,4383793055,2560,2560,2560,2560,0
20231012,165500,4383793055,2560,2560,2560,2560,0
20231012,165400,4383793055,2560,2560,2560,2560,0
20231012,165300,4383793055,2560,2560,2560,2560,19784
20231012,165200,4383793055,2560,2560,2560,2560,0
20231012,165100,4383793055,2560,2560,2560,2560,0
20231012,165000,4383793055,2560,2560,2560,2560,0
20231012,164900,4383793055,2560,2560,2560,2560,0
20231012,164800,4383793055,2560,2560,2560,2560,0
20231012,164700,4383793055,2560,2560,2560,2560,0
20231012,164600,4383793055,2560,2560,2560,2560,0
20231012,164500,4383793055,2560,2560,2560,2560,0
20231012,164400,4383793055,2560,2560,2560,2560,0
20231012,164300,4383793055,2560,2560,2560,2560,0
20231012,164200,4383793055,2560,2560,2560,2560,0
20231012,164100,4383793055,2560,2560,2560,2560,0
20231012,164000,4383793055,2560,2560,2560,2560,0
20231012,163900,4383793055,2560,2560,2560,2560,0
20231012,163800,4383793055,2560,2560,2560,2560,0
20231012,163700,4383793055,2560,2560,2560,2560,0
20231012,163600,4383793055,2560,2560,2560,2560,0
20231012,163500,4383793055,2560,2560,2560,2560,0
20231012,163400,4383793055,2560,2560,2560,2560,0
20231012,163300,4383793055,2560,2560,2560,2560,0
20231012,163200,4383793055,2560,2560,2560,2560,0
20231012,163100,4383793055,2560,2560,2560,2560,0
20231012,163000,4383793055,2560,2560,2560,2560,0
20231012,162900,4383793055,2560,2560,2560,2560,0
20231012,162800,4383793055,2560,2560,2560,2560,0
20231012,162700,4383793055,2560,2560,2560,2560,0
20231012,162600,4383793055,2560,2560,2560,2560,0
20231012,162500,4383793055,2560,2560,2560,2560,0
20231012,162400,4383793055,2560,2560,2560,2560,0
20231012,162300,4383793055,2560,2560,2560,2560,19784
20231012,162200,4383793055,2560,2560,2560,2560,0
20231012,162100,4383793055,2560,2560,2560,2560,0
20231012,162000,4383793055,2560,2560,2560,2560,0
20231012,161900,4383793055,2560,2560,2560,2560,0
20231012,161800,4383793055,2560,2560,2560,2560,0
20231012,161700,4383793055,2560,2560,2560,2560,0
20231012,161600,4383793055,2560,2560,2560,2560,0
20231012,161500,4383793055,2560,2560,2560,2560,0
20231012,161400,4383793055,2560,2560,2560,2560,0
20231012,161300,4383793055,2560,2560,2560,2560,0
20231012,161200,4383793055,2560,2560,2560,2560,0
20231012,161100,4383793055,2560,2560,2560,2560,0
20231012,161000,4383793055,2560,2560,2560,2560,0
20231012,160900,4383793055,2560,2560,2560,2560,0
20231012,160800,4383793055,2560,2560,2560,2560,0
20231012,160700,4383793055,2560,2560,2560,2560,0
20231012,160600,4383793055,2560,2560,2560,2560,0
20231012,160500,4383793055,2560,2560,2560,2560,0
20231012,160400,4383793055,2560,2560,2560,2560,0
20231012,160300,4383793055,2560,2560,2560,2560,0
20231012,160200,4383793055,2560,2560,2560,2560,0
20231012,160100,4383793055,2560,2560,2560,2560,0
20231012,160000,4383793055,2560,2560,2560,2560,0
20231012,155900,4383793055,2560,2560,2560,2560,0
20231012,155800,4383793055,2560,2560,2560,2560,0
20231012,155700,4383793055,2560,2560,2560,2560,0
20231012,155600,4383793055,2560,2560,2560,2560,0
20231012,155500,4383793055,2560,2560,2560,2560,0
20231012,155400,4383793055,2560,2560,2560,2560,0
20231012,155300,4383793055,2560,2560,2560,2560,19784
20231012,155200,4383793055,2560,2560,2560,2560,0
20231012,155100,4383793055,2560,2560,2560,2560,0
20231012,155000,4383793055,2560,2560,2560,2560,0
20231012,154900,4383793055,2560,2560,2560,2560,0
20231012,154800,4383793055,2560,2560,2560,2560,0
20231012,154700,4383793055,2560,2560,2560,2560,0
20231012,154600,4383793055,2560,2560,2560,2560,0
20231012,154500,4383793055,2560,2560,2560,2560,0
20231012,154400,4383793055,2560,2560,2560,2560,0
20231012,154300,4383793055,2560,2560,2560,2560,0
20231012,154200,4383793055,2560,2560,2560,2560,0
20231012,154100,4383793055,2560,2560,2560,2560,0
20231012,154000,4383793055,2560,2560,2560,2560,0
20231012,153900,4383793055,2560,2560,2560,2560,0
20231012,153800,4383793055,2560,2560,2560,2560,0
20231012,153700,4383793055,2560,2560,2560,2560,0
20231012,153600,4383793055,2560,2560,2560,2560,0
20231012,153500,4383793055,2560,2560,2560,2560,0
20231012,153400,4383793055,2560,2560,2560,2560,0
20231012,153300,4383793055,2560,2560,2560,2560,0
20231012,153200,4383793055,2560,2560,2560,2560,0
20231012,153100,4383793055,2560,2560,2560,2560,0
20231012,153000,4383793055,2560,2560,2560,2560,19784
20231012,152900,4333146015,2565,2565,2565,2565,0
20231012,152800,4333146015,2565,2565,2565,2565,0
20231012,152700,4333146015,2565,2565,2565,2565,0
20231012,152600,4333146015,2565,2565,2565,2565,0
20231012,152500,4333146015,2565,2565,2565,2565,0
20231012,152400,4333146015,2565,2565,2565,2565,0
20231012,152300,4333146015,2565,2565,2565,2565,0
20231012,152200,4333146015,2565,2565,2565,2565,0
20231012,152100,4333146015,2565,2565,2565,2565,0
20231012,152000,4333146015,2565,2565,2565,2565,0
20231012,151900,4333146015,2565,2565,2565,2565,1761
20231012,151800,4328629050,2565,2570,2570,2565,6990
20231012,151700,4310664755,2575,2575,2575,2575,4192
20231012,151600,4299870355,2575,2575,2580,2575,4158
20231012,151500,4289151590,2570,2570,2575,2570,353
20231012,151400,4288242870,2570,2570,2570,2570,1501
20231012,151300,4284385300,2575,2575,2575,2575,0
20231012,151200,4284385300,2575,2575,2575,2575,2323
20231012,151100,4278403575,2570,2570,2570,2570,0
20231012,151000,4278403575,2570,2575,2575,2570,208
20231012,150900,4277868690,2570,2575,2575,2570,971
20231012,150800,4275373180,2575,2580,2580,2575,501
20231012,150700,4274083100,2580,2580,2580,2580,466
20231012,150600,4272880820,2575,2580,2580,2575,21
20231012,150500,4272826740,2580,2575,2580,2575,1100
20231012,150400,4269991740,2575,2575,2575,2575,278
20231012,150300,4269275890,2575,2575,2575,2575,1011
20231012,150200,4266672565,2575,2575,2575,2575,705
20231012,150100,4264857190,2575,2575,2575,2575,100
20231012,150000,4264599690,2575,2580,2580,2575,9138
20231012,145900,4241030190,2585,2585,2585,2585,370
20231012,145800,4240073740,2585,2585,2585,2585,77
20231012,145700,4239874695,2585,2585,2585,2585,5
20231012,145600,4239861770,2585,2585,2585,2585,0
20231012,145500,4239861770,2585,2585,2585,2585,1550
20231012,145400,4235855020,2585,2585,2585,2585,291
20231012,145300,4235102785,2585,2585,2585,2585,389
20231012,145200,4234097220,2585,2585,2585,2585,0
20231012,145100,4234097220,2585,2585,2585,2585,624
20231012,145000,4232484180,2585,2585,2585,2580,548
20231012,144900,4231067610,2580,2585,2585,2580,31
20231012,144800,4230987530,2580,2575,2580,2575,1381
20231012,144700,4227429555,2570,2570,2580,2570,335
20231012,144600,4226567785,2570,2570,2570,2570,461
20231012,144500,4225383015,2570,2580,2580,2570,659
20231012,144400,4223683015,2570,2570,2570,2570,124
20231012,144300,4223364335,2575,2570,2575,2570,1284
20231012,144200,4220064045,2570,2570,2580,2570,2011
20231012,144100,4214895725,2570,2575,2575,2570,2281
20231012,144000,4209032900,2580,2580,2580,2580,115
20231012,143900,4208736200,2585,2585,2585,2585,0
20231012,143800,4208736200,2585,2575,2585,2575,1673
20231012,143700,4204412985,2575,2575,2575,2575,1106
20231012,143600,4201565035,2575,2575,2575,2575,415
20231012,143500,4200496410,2585,2585,2585,2585,0
20231012,143400,4200496410,2585,2585,2585,2585,2
20231012,143300,4200491240,2575,2575,2575,2570,3341
20231012,143200,4191890365,2575,2580,2580,2575,209
20231012,143100,4191352185,2580,2585,2585,2575,6155
20231012,143000,4175487480,2585,2585,2585,2585,30
20231012,142900,4175409930,2590,2590,2590,2590,0
20231012,142800,4175409930,2590,2585,2590,2580,3310
20231012,142700,4166853600,2585,2585,2585,2585,1000
20231012,142600,4164268600,2590,2590,2590,2590,0
20231012,142500,4164268600,2590,2590,2590,2590,100
20231012,142400,4164009600,2590,2585,2590,2585,1345
20231012,142300,4160532410,2590,2590,2590,2590,787
20231012,142200,4158494080,2590,2590,2590,2590,829
20231012,142100,4156346970,2595,2600,2600,2595,156
20231012,142000,4155942145,2600,2600,2600,2595,1151
20231012,141900,4152955245,2600,2600,2600,2600,207
20231012,141800,4152417045,2600,2595,2600,2595,1611
20231012,141700,4148230365,2595,2595,2600,2595,23
20231012,141600,4148170670,2595,2600,2600,2595,188
20231012,141500,4147682205,2600,2600,2600,2600,2
20231012,141400,4147677005,2605,2600,2605,2600,654
20231012,141300,4145973435,2595,2600,2600,2595,390
20231012,141200,4144960885,2595,2590,2595,2590,950
20231012,141100,4142498115,2585,2600,2600,2585,2482
20231012,141000,4136068150,2600,2600,2600,2600,5843
20231012,140900,4120876350,2605,2600,2605,2600,272
20231012,140800,4120169135,2600,2605,2605,2600,4
20231012,140700,4120158720,2605,2605,2605,2600,17223
20231012,140600,4075370050,2605,2605,2605,2605,400
20231012,140500,4074328050,2605,2605,2605,2605,9335
20231012,140400,4050010375,2605,2615,2615,2605,5313
20231012,140300,4036157515,2615,2615,2615,2615,2
20231012,140200,4036152285,2610,2610,2610,2610,588
20231012,140100,4034617605,2610,2620,2620,2610,19822
20231012,140000,3982824420,2620,2620,2620,2620,0
20231012,135900,3982824420,2620,2625,2625,2620,1262
20231012,135800,3979516670,2625,2625,2625,2625,0
20231012,135700,3979516670,2625,2625,2625,2625,206
20231012,135600,3978975920,2625,2630,2630,2625,1993
20231012,135500,3973744275,2630,2630,2630,2630,0
20231012,135400,3973744275,2630,2630,2630,2630,200
20231012,135300,3973218275,2625,2625,2625,2625,10
20231012,135200,3973192025,2625,2625,2625,2625,1000
20231012,135100,3970567025,2625,2625,2625,2625,373
20231012,135000,3969587900,2625,2630,2630,2625,21
20231012,134900,3969532770,2630,2630,2630,2625,289
20231012,134800,3968772750,2630,2640,2640,2630,9971
20231012,134700,3942549010,2640,2640,2640,2640,0
20231012,134600,3942549010,2640,2630,2640,2630,2818
20231012,134500,3935133705,2625,2625,2625,2625,424
20231012,134400,3934020705,2620,2625,2625,2620,1105
20231012,134300,3931125100,2625,2625,2625,2625,304
20231012,134200,3930327100,2625,2625,2625,2625,35
20231012,134100,3930235225,2625,2630,2630,2625,4924
20231012,134000,3917299105,2630,2630,2630,2630,596
20231012,133900,3915731625,2630,2635,2635,2630,143
20231012,133800,3915355530,2635,2635,2635,2635,464
20231012,133700,3914132890,2635,2635,2635,2635,0
20231012,133600,3914132890,2635,2635,2635,2635,0
20231012,133500,3914132890,2635,2635,2635,2635,996
20231012,133400,3911508430,2635,2640,2640,2635,526
20231012,133300,3910122415,2640,2635,2640,2635,57
20231012,133200,3909972210,2635,2635,2640,2635,538
20231012,133100,3908554575,2640,2640,2640,2640,384
20231012,133000,3907540815,2640,2640,2640,2640,0
20231012,132900,3907540815,2640,2640,2640,2640,0
20231012,132800,3907540815,2640,2640,2640,2640,1
20231012,132700,3907538175,2645,2640,2645,2640,1177
20231012,132600,3904430890,2640,2640,2640,2640,10
20231012,132500,3904404490,2640,2640,2640,2640,714
20231012,132400,3902519530,2645,2645,2645,2645,1
20231012,132300,3902516885,2640,2645,2645,2640,14
20231012,132200,3902479920,2640,2640,2640,2640,30
20231012,132100,3902400720,2645,2635,2645,2635,993
20231012,132000,3899779290,2640,2640,2640,2640,0
20231012,131900,3899779290,2640,2640,2640,2635,90
20231012,131800,3899542130,2635,2635,2635,2635,0
20231012,131700,3899542130,2635,2640,2640,2635,1318
20231012,131600,3896068505,2640,2640,2640,2640,0
20231012,131500,3896068505,2640,2640,2640,2640,524
20231012,131400,3894685145,2635,2640,2640,2635,172
20231012,131300,3894231565,2640,2635,2640,2630,7144
20231012,131200,3875380630,2635,2635,2635,2635,12
20231012,131100,3875349010,2635,2640,2640,2635,2106
20231012,131000,3869797150,2640,2640,2640,2640,0
20231012,130900,3869797150,2640,2640,2640,2640,10
20231012,130800,3869770750,2640,2640,2640,2640,100
20231012,130700,3869506750,2635,2635,2640,2635,135
20231012,130600,3869150525,2635,2635,2635,2635,215
20231012,130500,3868584000,2635,2635,2635,2635,0
20231012,130400,3868584000,2635,2635,2635,2635,0
20231012,130300,3868584000,2635,2635,2635,2635,97
20231012,130200,3868328405,2640,2640,2640,2640,1
20231012,130100,3868325765,2640,2635,2640,2635,101
20231012,130000,3868059625,2635,2635,2635,2635,0
20231012,125900,3868059625,2635,2640,2640,2635,701
20231012,125800,3866212485,2635,2635,2635,2635,1372
20231012,125700,3862597265,2640,2640,2640,2640,1
20231012,125600,3862594625,2635,2635,2635,2635,1010
20231012,125500,3859933275,2640,2640,2640,2640,71
20231012,125400,3859745835,2645,2635,2645,2635,1073
20231012,125300,3856910640,2640,2635,2640,2630,3801
20231012,125200,3846895020,2630,2640,2640,2630,1200
20231012,125100,3843737020,2640,2640,2640,2640,1
20231012,125000,3843734380,2635,2635,2635,2635,30
20231012,124900,3843655330,2635,2635,2635,2635,250
20231012,124800,3842996580,2635,2635,2635,2635,0
20231012,124700,3842996580,2635,2635,2635,2635,0
20231012,124600,3842996580,2635,2640,2640,2635,11
20231012,124500,3842967590,2640,2640,2640,2640,1
20231012,124400,3842964950,2640,2640,2640,2640,0
20231012,124300,3842964950,2640,2640,2640,2640,1
20231012,124200,3842962310,2640,2640,2640,2640,0
20231012,124100,3842962310,2640,2635,2640,2635,51
20231012,124000,3842827920,2635,2635,2635,2635,0
20231012,123900,3842827920,2635,2640,2640,2635,302
20231012,123800,3842030655,2640,2645,2645,2640,1809
20231012,123700,3837249895,2645,2645,2645,2645,18
20231012,123600,3837202285,2645,2645,2645,2640,7
20231012,123500,3837183775,2635,2635,2635,2635,4
20231012,123400,3837173235,2635,2630,2650,2630,7750
20231012,123300,3816731410,2630,2630,2630,2630,20
20231012,123200,3816678810,2630,2630,2630,2630,2
20231012,123100,3816673550,2625,2625,2625,2625,53
20231012,123000,3816534425,2625,2630,2630,2625,1183
20231012,122900,3813424050,2630,2630,2630,2630,0
20231012,122800,3813424050,2630,2630,2630,2630,0
20231012,122700,3813424050,2630,2630,2630,2630,390
20231012,122600,3812398350,2620,2620,2620,2620,52
20231012,122500,3812262110,2630,2625,2630,2620,69
20231012,122400,3812081315,2620,2620,2620,2620,696
20231012,122300,3810257795,2620,2620,2630,2620,376
20231012,122200,3809271165,2620,2620,2620,2620,1000
20231012,122100,3806651165,2625,2625,2625,2625,317
20231012,122000,3805819040,2625,2625,2625,2625,0
20231012,121900,3805819040,2625,2625,2625,2620,682
20231012,121800,3804030090,2625,2625,2625,2625,291
20231012,121700,3803266215,2620,2625,2625,2620,204
20231012,121600,3802731625,2620,2630,2630,2620,199
20231012,121500,3802209705,2620,2625,2625,2620,663
20231012,121400,3800472470,2625,2630,2630,2625,2139
20231012,121300,3794857485,2625,2625,2625,2625,0
20231012,121200,3794857485,2625,2625,2625,2625,46
20231012,121100,3794736735,2630,2630,2630,2630,15
20231012,121000,3794697285,2630,2625,2630,2625,707
20231012,120900,3792840125,2625,2625,2625,2625,550
20231012,120800,3791396375,2625,2625,2625,2625,0
20231012,120700,3791396375,2625,2620,2625,2620,354
20231012,120600,3790467150,2620,2620,2625,2620,358
20231012,120500,3789529080,2620,2620,2620,2620,19
20231012,120400,3789479300,2620,2620,2620,2620,545
20231012,120300,3788051400,2630,2630,2630,2630,100
20231012,120200,3787788400,2620,2620,2620,2620,587
20231012,120100,3786250460,2620,2625,2625,2620,45
20231012,120000,3786132350,2630,2630,2630,2630,290
20231012,115900,3785369650,2630,2630,2630,2630,0
20231012,115800,3785369650,2630,2630,2630,2630,0
20231012,115700,3785369650,2630,2635,2635,2630,3036
20231012,115600,3777379790,2635,2635,2635,2635,1101
20231012,115500,3774478655,2635,2635,2635,2635,2300
20231012,115400,3768418155,2635,2635,2635,2635,1000
20231012,115300,3765783155,2635,2635,2635,2635,65
20231012,115200,3765611880,2635,2635,2635,2635,300
20231012,115100,3764821380,2635,2635,2635,2635,786
20231012,115000,3762750270,2630,2625,2630,2625,5778
20231012,114900,3747582750,2625,2625,2625,2625,502
20231012,114800,3746265000,2625,2625,2625,2625,152
20231012,114700,3745866000,2625,2625,2625,2615,1863
20231012,114600,3740988975,2620,2615,2620,2615,2029
20231012,114500,3735673000,2620,2620,2620,2620,6750
20231012,114400,3717988000,2620,2625,2625,2620,828
20231012,114300,3715814630,2625,2625,2625,2625,140
20231012,114200,3715447130,2625,2625,2625,2625,207
20231012,114100,3714903755,2630,2630,2630,2630,46
20231012,114000,3714782775,2625,2625,2625,2620,2450
20231012,113900,3708352370,2625,2625,2625,2625,0
20231012,113800,3708352370,2625,2635,2635,2625,4768
20231012,113700,3695804335,2635,2635,2635,2635,0
20231012,113600,3695804335,2635,2630,2635,2630,521
20231012,113500,3694434010,2630,2635,2635,2630,1277
20231012,113400,3691074585,2640,2640,2640,2640,115
20231012,113300,3690770985,2645,2630,2645,2630,4849
20231012,113200,3677963305,2640,2640,2640,2640,52
20231012,113100,3677826025,2630,2625,2630,2620,32849
20231012,113000,3591454060,2630,2630,2630,2630,0
20231012,112900,3591454060,2630,2630,2630,2630,7
20231012,112800,3591435650,2630,2620,2630,2620,11577
20231012,112700,3561063465,2620,2630,2630,2615,12768
20231012,112600,3527657395,2630,2625,2630,2620,8365
20231012,112500,3505738120,2625,2625,2625,2625,3000
20231012,112400,3497863120,2625,2625,2625,2625,499
20231012,112300,3496553245,2625,2630,2630,2625,325
20231012,112200,3495699620,2630,2630,2630,2630,1
20231012,112100,3495696990,2625,2625,2625,2625,1091
20231012,112000,3492833115,2625,2625,2625,2625,504
20231012,111900,3491510115,2630,2630,2630,2630,360
20231012,111800,3490563315,2630,2625,2630,2625,3807
20231012,111700,3480550930,2630,2630,2630,2630,5151
20231012,111600,3467003800,2630,2635,2635,2630,3019
20231012,111500,3459056325,2630,2630,2630,2630,28
20231012,111400,3458982685,2630,2630,2630,2630,2
20231012,111300,3458977425,2635,2630,2635,2630,65
20231012,111200,3458806465,2630,2635,2635,2630,1201
20231012,111100,3455641835,2630,2630,2630,2630,238
20231012,111000,3455015895,2630,2630,2630,2630,933
20231012,110900,3452562105,2635,2630,2635,2630,311
20231012,110800,3451742625,2630,2635,2635,2630,5594
20231012,110700,3437008110,2635,2630,2635,2630,4455
20231012,110600,3425271710,2625,2625,2625,2625,3042
20231012,110500,3417286460,2625,2625,2625,2625,1939
20231012,110400,3412196585,2625,2625,2625,2620,2923
20231012,110300,3404528710,2625,2625,2625,2625,0
20231012,110200,3404528710,2625,2635,2635,2625,1019
20231012,110100,3401853795,2630,2630,2630,2630,1339
20231012,110000,3398332225,2630,2630,2630,2630,1
20231012,105900,3398329595,2625,2625,2625,2625,24
20231012,105800,3398266595,2625,2625,2625,2625,100
20231012,105700,3398004095,2630,2625,2630,2620,2358
20231012,105600,3391821095,2625,2625,2625,2625,0
20231012,105500,3391821095,2625,2625,2625,2625,53
20231012,105400,3391681970,2625,2625,2625,2625,200
20231012,105300,3391156970,2620,2625,2625,2620,1336
20231012,105200,3387650055,2625,2625,2625,2625,602
20231012,105100,3386069805,2625,2625,2625,2625,1391
20231012,105000,3382418430,2620,2630,2630,2620,3823
20231012,104900,3372399560,2625,2625,2630,2625,2100
20231012,104800,3366887055,2625,2625,2625,2625,284
20231012,104700,3366141555,2630,2630,2630,2630,148
20231012,104600,3365752315,2630,2620,2630,2620,474
20231012,104500,3364507575,2630,2630,2630,2630,2
20231012,104400,3364502315,2620,2620,2620,2620,225
20231012,104300,3363912815,2630,2630,2630,2630,128
20231012,104200,3363576175,2620,2620,2620,2620,52
20231012,104100,3363439935,2625,2625,2625,2625,4065
20231012,104000,3352769310,2625,2625,2625,2625,12
20231012,103900,3352737810,2625,2625,2625,2625,106
20231012,103800,3352459560,2625,2625,2625,2625,0
20231012,103700,3352459560,2625,2625,2625,2625,1
20231012,103600,3352456935,2630,2630,2635,2630,1025
20231012,103500,3349758715,2630,2630,2630,2630,501
20231012,103400,3348441085,2630,2620,2630,2615,8708
20231012,103300,3325644460,2620,2625,2630,2620,1259
20231012,103200,3322342875,2625,2625,2625,2625,10
20231012,103100,3322316625,2625,2625,2625,2625,1
20231012,103000,3322314000,2625,2625,2625,2625,103
20231012,102900,3322043625,2625,2625,2625,2625,1432
20231012,102800,3318284625,2625,2620,2625,2620,6678
20231012,102700,3300785660,2620,2620,2625,2620,1797
20231012,102600,3296077395,2620,2625,2625,2620,2336
20231012,102500,3289953935,2625,2625,2630,2625,543
20231012,102400,3288525995,2625,2620,2625,2620,2482
20231012,102300,3282017965,2625,2625,2625,2620,916
20231012,102200,3279616270,2625,2625,2625,2625,2061
20231012,102100,3274206145,2625,2620,2630,2620,1499
20231012,102000,3270276785,2620,2630,2635,2615,20579
20231012,101900,3216326210,2630,2635,2635,2625,7541
20231012,101800,3196500865,2635,2640,2640,2635,312
20231012,101700,3195678465,2635,2635,2635,2630,4422
20231012,101600,3184030205,2635,2635,2635,2635,12
20231012,101500,3183998585,2635,2635,2640,2630,9824
20231012,101400,3158083105,2630,2635,2635,2630,4796
20231012,101300,3145467450,2635,2640,2640,2635,1188
20231012,101200,3142336280,2640,2645,2650,2640,429
20231012,101100,3141202615,2645,2640,2650,2640,2344
20231012,101000,3134998555,2640,2645,2645,2640,5390
20231012,100900,3120767135,2650,2650,2650,2650,298
20231012,100800,3119977435,2650,2650,2660,2645,6306
20231012,100700,3103269415,2650,2670,2670,2650,649
20231012,100600,3101545885,2655,2665,2670,2650,7774
20231012,100500,3080907525,2665,2655,2665,2655,2381
20231012,100400,3074566230,2655,2640,2655,2640,8513
20231012,100300,3052021235,2635,2655,2655,2635,6626
20231012,100200,3034530515,2655,2655,2655,2655,657
20231012,100100,3032786180,2655,2645,2660,2645,3034
20231012,100000,3024730620,2640,2655,2660,2635,8385
20231012,095900,3002521425,2655,2665,2670,2655,2100
20231012,095800,2996931590,2665,2675,2680,2665,4715
20231012,095700,2984331995,2680,2675,2685,2675,6839
20231012,095600,2966003680,2675,2680,2685,2675,6017
20231012,095500,2949887355,2680,2670,2680,2670,3298
20231012,095400,2941067515,2665,2680,2680,2660,5709
20231012,095300,2925798935,2685,2670,2685,2670,5180
20231012,095200,2911923155,2670,2685,2685,2665,5679
20231012,095100,2896723695,2685,2685,2690,2685,12662
20231012,095000,2862714635,2680,2670,2685,2665,14981
20231012,094900,2822562555,2675,2650,2680,2645,15444
20231012,094800,2781299710,2655,2660,2665,2655,11661
20231012,094700,2750290220,2660,2645,2660,2630,12762
20231012,094600,2716518800,2645,2635,2645,2630,9750
20231012,094500,2690802590,2630,2625,2630,2620,9932
20231012,094400,2664728740,2625,2630,2630,2620,13689
20231012,094300,2628767240,2630,2635,2635,2625,4656
20231012,094200,2616524930,2630,2640,2650,2625,11206
20231012,094100,2586969075,2650,2630,2650,2615,8520
20231012,094000,2564537725,2630,2635,2640,2615,30414
20231012,093900,2484837100,2635,2675,2680,2625,64672
20231012,093800,2313903085,2680,2685,2720,2660,64185
20231012,093700,2141171310,2685,2640,2710,2625,74310
20231012,093600,1942461730,2620,2695,2725,2605,107152
20231012,093500,1655397455,2710,2715,2715,2690,24346
20231012,093400,1589503730,2715,2715,2720,2710,19793
20231012,093300,1535758330,2715,2685,2720,2685,65982
20231012,093200,1357361405,2680,2690,2695,2610,39326
20231012,093100,1252067145,2690,2685,2690,2675,36435
20231012,093000,1154177575,2685,2675,2690,2665,53080
20231012,092900,1011942070,2685,2640,2685,2640,66059
20231012,092800,835541500,2640,2645,2650,2635,12716
20231012,092700,801920255,2650,2635,2650,2610,30189
20231012,092600,722287880,2630,2600,2630,2595,59056
20231012,092500,567526040,2590,2605,2605,2590,431
20231012,092400,566403955,2605,2590,2605,2580,18885
20231012,092300,517470125,2590,2600,2600,2590,1793
20231012,092200,512821425,2600,2595,2600,2595,2250
20231012,092100,506982670,2595,2590,2595,2590,2113
20231012,092000,501504910,2590,2590,2595,2590,1495
20231012,091900,497632440,2595,2595,2595,2595,34
20231012,091800,497544210,2595,2600,2600,2590,4461
20231012,091700,485963360,2600,2600,2605,2600,5096
20231012,091600,472700435,2605,2595,2615,2595,6004
20231012,091500,457045935,2600,2610,2610,2590,9004
20231012,091400,433600140,2610,2590,2620,2590,12335
20231012,091300,401411730,2590,2605,2610,2590,14334
20231012,091200,364050755,2605,2610,2620,2605,9909
20231012,091100,338177630,2620,2620,2625,2610,14381
20231012,091000,300515615,2620,2600,2625,2600,20150
20231012,090900,247785610,2600,2545,2620,2540,65555
20231012,090800,78480845,2540,2520,2540,2510,25050
20231012,090700,15172620,2515,2505,2515,2505,1102
20231012,090600,12410010,2495,2515,2515,2495,139
20231012,090500,12061370,2515,2495,2515,2490,1136
20231012,090400,9229710,2490,2495,2495,2490,975
20231012,090300,6801290,2495,2500,2500,2495,2136
20231012,090200,1471870,2530,2510,2530,2510,223
20231012,090100,912100,2530,2495,2530,2480,106
20231012,090000,647280,2480,2480,2480,2480,261