stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231019,201600,1859649985,2510,2510,2510,2510,4641
20231019,201500,1859649985,2510,2510,2510,2510,0
20231019,201400,1859649985,2510,2510,2510,2510,0
20231019,201300,1859649985,2510,2510,2510,2510,0
20231019,201200,1859649985,2510,2510,2510,2510,0
20231019,201100,1859649985,2510,2510,2510,2510,0
20231019,201000,1859649985,2510,2510,2510,2510,0
20231019,200900,1859649985,2510,2510,2510,2510,0
20231019,200800,1859649985,2510,2510,2510,2510,0
20231019,200700,1859649985,2510,2510,2510,2510,0
20231019,200600,1859649985,2510,2510,2510,2510,0
20231019,200500,1859649985,2510,2510,2510,2510,0
20231019,200400,1859649985,2510,2510,2510,2510,0
20231019,200300,1859649985,2510,2510,2510,2510,0
20231019,200200,1859649985,2510,2510,2510,2510,0
20231019,200100,1859649985,2510,2510,2510,2510,0
20231019,200000,1859649985,2510,2510,2510,2510,0
20231019,195900,1859649985,2510,2510,2510,2510,0
20231019,195800,1859649985,2510,2510,2510,2510,0
20231019,195700,1859649985,2510,2510,2510,2510,0
20231019,195600,1859649985,2510,2510,2510,2510,0
20231019,195500,1859649985,2510,2510,2510,2510,0
20231019,195400,1859649985,2510,2510,2510,2510,0
20231019,195300,1859649985,2510,2510,2510,2510,0
20231019,195200,1859649985,2510,2510,2510,2510,0
20231019,195100,1859649985,2510,2510,2510,2510,0
20231019,195000,1859649985,2510,2510,2510,2510,0
20231019,194900,1859649985,2510,2510,2510,2510,0
20231019,194800,1859649985,2510,2510,2510,2510,0
20231019,194700,1859649985,2510,2510,2510,2510,0
20231019,194600,1859649985,2510,2510,2510,2510,4641
20231019,194500,1859649985,2510,2510,2510,2510,0
20231019,194400,1859649985,2510,2510,2510,2510,0
20231019,194300,1859649985,2510,2510,2510,2510,0
20231019,194200,1859649985,2510,2510,2510,2510,0
20231019,194100,1859649985,2510,2510,2510,2510,0
20231019,194000,1859649985,2510,2510,2510,2510,0
20231019,193900,1859649985,2510,2510,2510,2510,0
20231019,193800,1859649985,2510,2510,2510,2510,0
20231019,193700,1859649985,2510,2510,2510,2510,0
20231019,193600,1859649985,2510,2510,2510,2510,0
20231019,193500,1859649985,2510,2510,2510,2510,0
20231019,193400,1859649985,2510,2510,2510,2510,0
20231019,193300,1859649985,2510,2510,2510,2510,0
20231019,193200,1859649985,2510,2510,2510,2510,0
20231019,193100,1859649985,2510,2510,2510,2510,0
20231019,193000,1859649985,2510,2510,2510,2510,0
20231019,192900,1859649985,2510,2510,2510,2510,0
20231019,192800,1859649985,2510,2510,2510,2510,0
20231019,192700,1859649985,2510,2510,2510,2510,0
20231019,192600,1859649985,2510,2510,2510,2510,0
20231019,192500,1859649985,2510,2510,2510,2510,0
20231019,192400,1859649985,2510,2510,2510,2510,0
20231019,192300,1859649985,2510,2510,2510,2510,0
20231019,192200,1859649985,2510,2510,2510,2510,0
20231019,192100,1859649985,2510,2510,2510,2510,0
20231019,192000,1859649985,2510,2510,2510,2510,0
20231019,191900,1859649985,2510,2510,2510,2510,0
20231019,191800,1859649985,2510,2510,2510,2510,0
20231019,191700,1859649985,2510,2510,2510,2510,0
20231019,191600,1859649985,2510,2510,2510,2510,4641
20231019,191500,1859649985,2510,2510,2510,2510,0
20231019,191400,1859649985,2510,2510,2510,2510,0
20231019,191300,1859649985,2510,2510,2510,2510,0
20231019,191200,1859649985,2510,2510,2510,2510,0
20231019,191100,1859649985,2510,2510,2510,2510,0
20231019,191000,1859649985,2510,2510,2510,2510,0
20231019,190900,1859649985,2510,2510,2510,2510,0
20231019,190800,1859649985,2510,2510,2510,2510,0
20231019,190700,1859649985,2510,2510,2510,2510,0
20231019,190600,1859649985,2510,2510,2510,2510,0
20231019,190500,1859649985,2510,2510,2510,2510,0
20231019,190400,1859649985,2510,2510,2510,2510,0
20231019,190300,1859649985,2510,2510,2510,2510,0
20231019,190200,1859649985,2510,2510,2510,2510,0
20231019,190100,1859649985,2510,2510,2510,2510,0
20231019,190000,1859649985,2510,2510,2510,2510,0
20231019,185900,1859649985,2510,2510,2510,2510,0
20231019,185800,1859649985,2510,2510,2510,2510,0
20231019,185700,1859649985,2510,2510,2510,2510,0
20231019,185600,1859649985,2510,2510,2510,2510,0
20231019,185500,1859649985,2510,2510,2510,2510,0
20231019,185400,1859649985,2510,2510,2510,2510,0
20231019,185300,1859649985,2510,2510,2510,2510,0
20231019,185200,1859649985,2510,2510,2510,2510,0
20231019,185100,1859649985,2510,2510,2510,2510,0
20231019,185000,1859649985,2510,2510,2510,2510,0
20231019,184900,1859649985,2510,2510,2510,2510,0
20231019,184800,1859649985,2510,2510,2510,2510,0
20231019,184700,1859649985,2510,2510,2510,2510,0
20231019,184600,1859649985,2510,2510,2510,2510,4641
20231019,184500,1859649985,2510,2510,2510,2510,0
20231019,184400,1859649985,2510,2510,2510,2510,0
20231019,184300,1859649985,2510,2510,2510,2510,0
20231019,184200,1859649985,2510,2510,2510,2510,0
20231019,184100,1859649985,2510,2510,2510,2510,0
20231019,184000,1859649985,2510,2510,2510,2510,0
20231019,183900,1859649985,2510,2510,2510,2510,0
20231019,183800,1859649985,2510,2510,2510,2510,0
20231019,183700,1859649985,2510,2510,2510,2510,0
20231019,183600,1859649985,2510,2510,2510,2510,0
20231019,183500,1859649985,2510,2510,2510,2510,0
20231019,183400,1859649985,2510,2510,2510,2510,0
20231019,183300,1859649985,2510,2510,2510,2510,0
20231019,183200,1859649985,2510,2510,2510,2510,0
20231019,183100,1859649985,2510,2510,2510,2510,0
20231019,183000,1859649985,2510,2510,2510,2510,0
20231019,182900,1859649985,2510,2510,2510,2510,0
20231019,182800,1859649985,2510,2510,2510,2510,0
20231019,182700,1859649985,2510,2510,2510,2510,0
20231019,182600,1859649985,2510,2510,2510,2510,0
20231019,182500,1859649985,2510,2510,2510,2510,0
20231019,182400,1859649985,2510,2510,2510,2510,0
20231019,182300,1859649985,2510,2510,2510,2510,0
20231019,182200,1859649985,2510,2510,2510,2510,0
20231019,182100,1859649985,2510,2510,2510,2510,0
20231019,182000,1859649985,2510,2510,2510,2510,0
20231019,181900,1859649985,2510,2510,2510,2510,0
20231019,181800,1859649985,2510,2510,2510,2510,0
20231019,181700,1859649985,2510,2510,2510,2510,0
20231019,181600,1859649985,2510,2510,2510,2510,4641
20231019,181500,1859649985,2510,2510,2510,2510,0
20231019,181400,1859649985,2510,2510,2510,2510,0
20231019,181300,1859649985,2510,2510,2510,2510,0
20231019,181200,1859649985,2510,2510,2510,2510,0
20231019,181100,1859649985,2510,2510,2510,2510,0
20231019,181000,1859649985,2510,2510,2510,2510,0
20231019,180900,1859649985,2510,2510,2510,2510,0
20231019,180800,1859649985,2510,2510,2510,2510,0
20231019,180700,1859649985,2510,2510,2510,2510,0
20231019,180600,1859649985,2510,2510,2510,2510,0
20231019,180500,1859649985,2510,2510,2510,2510,0
20231019,180400,1859649985,2510,2510,2510,2510,0
20231019,180300,1859649985,2510,2510,2510,2510,0
20231019,180200,1859649985,2510,2510,2510,2510,0
20231019,180100,1859649985,2510,2510,2510,2510,0
20231019,180000,1859649985,2510,2510,2510,2510,0
20231019,175900,1859649985,2510,2510,2510,2510,0
20231019,175800,1859649985,2510,2510,2510,2510,0
20231019,175700,1859649985,2510,2510,2510,2510,0
20231019,175600,1859649985,2510,2510,2510,2510,0
20231019,175500,1859649985,2510,2510,2510,2510,0
20231019,175400,1859649985,2510,2510,2510,2510,0
20231019,175300,1859649985,2510,2510,2510,2510,0
20231019,175200,1859649985,2510,2510,2510,2510,0
20231019,175100,1859649985,2510,2510,2510,2510,0
20231019,175000,1859649985,2510,2510,2510,2510,0
20231019,174900,1859649985,2510,2510,2510,2510,0
20231019,174800,1859649985,2510,2510,2510,2510,0
20231019,174700,1859649985,2510,2510,2510,2510,0
20231019,174600,1859649985,2510,2510,2510,2510,4641
20231019,174500,1859649985,2510,2510,2510,2510,0
20231019,174400,1859649985,2510,2510,2510,2510,0
20231019,174300,1859649985,2510,2510,2510,2510,0
20231019,174200,1859649985,2510,2510,2510,2510,0
20231019,174100,1859649985,2510,2510,2510,2510,0
20231019,174000,1859649985,2510,2510,2510,2510,0
20231019,173900,1859649985,2510,2510,2510,2510,0
20231019,173800,1859649985,2510,2510,2510,2510,0
20231019,173700,1859649985,2510,2510,2510,2510,0
20231019,173600,1859649985,2510,2510,2510,2510,0
20231019,173500,1859649985,2510,2510,2510,2510,0
20231019,173400,1859649985,2510,2510,2510,2510,0
20231019,173300,1859649985,2510,2510,2510,2510,0
20231019,173200,1859649985,2510,2510,2510,2510,0
20231019,173100,1859649985,2510,2510,2510,2510,0
20231019,173000,1859649985,2510,2510,2510,2510,0
20231019,172900,1859649985,2510,2510,2510,2510,0
20231019,172800,1859649985,2510,2510,2510,2510,0
20231019,172700,1859649985,2510,2510,2510,2510,0
20231019,172600,1859649985,2510,2510,2510,2510,0
20231019,172500,1859649985,2510,2510,2510,2510,0
20231019,172400,1859649985,2510,2510,2510,2510,0
20231019,172300,1859649985,2510,2510,2510,2510,0
20231019,172200,1859649985,2510,2510,2510,2510,0
20231019,172100,1859649985,2510,2510,2510,2510,0
20231019,172000,1859649985,2510,2510,2510,2510,0
20231019,171900,1859649985,2510,2510,2510,2510,0
20231019,171800,1859649985,2510,2510,2510,2510,0
20231019,171700,1859649985,2510,2510,2510,2510,0
20231019,171600,1859649985,2510,2510,2510,2510,4641
20231019,171500,1859649985,2510,2510,2510,2510,0
20231019,171400,1859649985,2510,2510,2510,2510,0
20231019,171300,1859649985,2510,2510,2510,2510,0
20231019,171200,1859649985,2510,2510,2510,2510,0
20231019,171100,1859649985,2510,2510,2510,2510,0
20231019,171000,1859649985,2510,2510,2510,2510,0
20231019,170900,1859649985,2510,2510,2510,2510,0
20231019,170800,1859649985,2510,2510,2510,2510,0
20231019,170700,1859649985,2510,2510,2510,2510,0
20231019,170600,1859649985,2510,2510,2510,2510,0
20231019,170500,1859649985,2510,2510,2510,2510,0
20231019,170400,1859649985,2510,2510,2510,2510,0
20231019,170300,1859649985,2510,2510,2510,2510,0
20231019,170200,1859649985,2510,2510,2510,2510,0
20231019,170100,1859649985,2510,2510,2510,2510,0
20231019,170000,1859649985,2510,2510,2510,2510,0
20231019,165900,1859649985,2510,2510,2510,2510,0
20231019,165800,1859649985,2510,2510,2510,2510,0
20231019,165700,1859649985,2510,2510,2510,2510,0
20231019,165600,1859649985,2510,2510,2510,2510,0
20231019,165500,1859649985,2510,2510,2510,2510,0
20231019,165400,1859649985,2510,2510,2510,2510,0
20231019,165300,1859649985,2510,2510,2510,2510,0
20231019,165200,1859649985,2510,2510,2510,2510,0
20231019,165100,1859649985,2510,2510,2510,2510,0
20231019,165000,1859649985,2510,2510,2510,2510,0
20231019,164900,1859649985,2510,2510,2510,2510,0
20231019,164800,1859649985,2510,2510,2510,2510,0
20231019,164700,1859649985,2510,2510,2510,2510,0
20231019,164600,1859649985,2510,2510,2510,2510,4641
20231019,164500,1859649985,2510,2510,2510,2510,0
20231019,164400,1859649985,2510,2510,2510,2510,0
20231019,164300,1859649985,2510,2510,2510,2510,0
20231019,164200,1859649985,2510,2510,2510,2510,0
20231019,164100,1859649985,2510,2510,2510,2510,0
20231019,164000,1859649985,2510,2510,2510,2510,0
20231019,163900,1859649985,2510,2510,2510,2510,0
20231019,163800,1859649985,2510,2510,2510,2510,0
20231019,163700,1859649985,2510,2510,2510,2510,0
20231019,163600,1859649985,2510,2510,2510,2510,0
20231019,163500,1859649985,2510,2510,2510,2510,0
20231019,163400,1859649985,2510,2510,2510,2510,0
20231019,163300,1859649985,2510,2510,2510,2510,0
20231019,163200,1859649985,2510,2510,2510,2510,0
20231019,163100,1859649985,2510,2510,2510,2510,0
20231019,163000,1859649985,2510,2510,2510,2510,0
20231019,162900,1859649985,2510,2510,2510,2510,0
20231019,162800,1859649985,2510,2510,2510,2510,0
20231019,162700,1859649985,2510,2510,2510,2510,0
20231019,162600,1859649985,2510,2510,2510,2510,0
20231019,162500,1859649985,2510,2510,2510,2510,0
20231019,162400,1859649985,2510,2510,2510,2510,0
20231019,162300,1859649985,2510,2510,2510,2510,0
20231019,162200,1859649985,2510,2510,2510,2510,0
20231019,162100,1859649985,2510,2510,2510,2510,0
20231019,162000,1859649985,2510,2510,2510,2510,0
20231019,161900,1859649985,2510,2510,2510,2510,0
20231019,161800,1859649985,2510,2510,2510,2510,0
20231019,161700,1859649985,2510,2510,2510,2510,0
20231019,161600,1859649985,2510,2510,2510,2510,4641
20231019,161500,1859649985,2510,2510,2510,2510,0
20231019,161400,1859649985,2510,2510,2510,2510,0
20231019,161300,1859649985,2510,2510,2510,2510,0
20231019,161200,1859649985,2510,2510,2510,2510,0
20231019,161100,1859649985,2510,2510,2510,2510,0
20231019,161000,1859649985,2510,2510,2510,2510,0
20231019,160900,1859649985,2510,2510,2510,2510,0
20231019,160800,1859649985,2510,2510,2510,2510,0
20231019,160700,1859649985,2510,2510,2510,2510,0
20231019,160600,1859649985,2510,2510,2510,2510,0
20231019,160500,1859649985,2510,2510,2510,2510,0
20231019,160400,1859649985,2510,2510,2510,2510,0
20231019,160300,1859649985,2510,2510,2510,2510,0
20231019,160200,1859649985,2510,2510,2510,2510,0
20231019,160100,1859649985,2510,2510,2510,2510,0
20231019,160000,1859649985,2510,2510,2510,2510,0
20231019,155900,1859649985,2510,2510,2510,2510,0
20231019,155800,1859649985,2510,2510,2510,2510,0
20231019,155700,1859649985,2510,2510,2510,2510,0
20231019,155600,1859649985,2510,2510,2510,2510,0
20231019,155500,1859649985,2510,2510,2510,2510,0
20231019,155400,1859649985,2510,2510,2510,2510,0
20231019,155300,1859649985,2510,2510,2510,2510,0
20231019,155200,1859649985,2510,2510,2510,2510,0
20231019,155100,1859649985,2510,2510,2510,2510,0
20231019,155000,1859649985,2510,2510,2510,2510,0
20231019,154900,1859649985,2510,2510,2510,2510,0
20231019,154800,1859649985,2510,2510,2510,2510,0
20231019,154700,1859649985,2510,2510,2510,2510,0
20231019,154600,1859649985,2510,2510,2510,2510,4641
20231019,154500,1859649985,2510,2510,2510,2510,0
20231019,154400,1859649985,2510,2510,2510,2510,0
20231019,154300,1859649985,2510,2510,2510,2510,0
20231019,154200,1859649985,2510,2510,2510,2510,0
20231019,154100,1859649985,2510,2510,2510,2510,0
20231019,154000,1859649985,2510,2510,2510,2510,0
20231019,153900,1859649985,2510,2510,2510,2510,0
20231019,153800,1859649985,2510,2510,2510,2510,0
20231019,153700,1859649985,2510,2510,2510,2510,0
20231019,153600,1859649985,2510,2510,2510,2510,0
20231019,153500,1859649985,2510,2510,2510,2510,0
20231019,153400,1859649985,2510,2510,2510,2510,0
20231019,153300,1859649985,2510,2510,2510,2510,0
20231019,153200,1859649985,2510,2510,2510,2510,0
20231019,153100,1859649985,2510,2510,2510,2510,0
20231019,153000,1859649985,2510,2510,2510,2510,4641
20231019,152900,1848001075,2520,2520,2520,2520,0
20231019,152800,1848001075,2520,2520,2520,2520,0
20231019,152700,1848001075,2520,2520,2520,2520,0
20231019,152600,1848001075,2520,2520,2520,2520,0
20231019,152500,1848001075,2520,2520,2520,2520,0
20231019,152400,1848001075,2520,2520,2520,2520,0
20231019,152300,1848001075,2520,2520,2520,2520,0
20231019,152200,1848001075,2520,2520,2520,2520,0
20231019,152100,1848001075,2520,2520,2520,2520,0
20231019,152000,1848001075,2520,2520,2520,2520,0
20231019,151900,1848001075,2520,2520,2520,2520,401
20231019,151800,1846990555,2525,2520,2525,2520,502
20231019,151700,1845723015,2520,2525,2525,2520,688
20231019,151600,1843988975,2525,2540,2540,2525,510
20231019,151500,1842701075,2545,2545,2545,2545,1
20231019,151400,1842698530,2545,2520,2545,2520,10414
20231019,151300,1816319350,2530,2530,2530,2520,1067
20231019,151200,1813625700,2530,2530,2530,2530,205
20231019,151100,1813107050,2545,2530,2545,2530,2000
20231019,151000,1808026915,2510,2510,2545,2510,4806
20231019,150900,1795881745,2540,2520,2540,2520,4000
20231019,150800,1785745740,2505,2505,2505,2505,576
20231019,150700,1784302860,2505,2510,2510,2505,1105
20231019,150600,1781533255,2510,2515,2515,2510,4905
20231019,150500,1769221630,2520,2525,2525,2510,38
20231019,150400,1769126125,2525,2520,2525,2520,3000
20231019,150300,1761552465,2510,2515,2515,2510,861
20231019,150200,1759390550,2515,2515,2515,2515,100
20231019,150100,1759139050,2515,2520,2520,2515,2417
20231019,150000,1753060290,2520,2520,2520,2515,636
20231019,145900,1751460490,2525,2525,2525,2525,0
20231019,145800,1751460490,2525,2510,2525,2510,3034
20231019,145700,1743808920,2515,2515,2515,2515,0
20231019,145600,1743808920,2515,2515,2515,2515,976
20231019,145500,1741354280,2510,2510,2510,2510,75
20231019,145400,1741166030,2510,2505,2510,2505,2046
20231019,145300,1736034230,2505,2505,2505,2505,120
20231019,145200,1735733630,2505,2500,2505,2500,2100
20231019,145100,1730473630,2505,2505,2505,2505,550
20231019,145000,1729095880,2505,2505,2505,2505,2542
20231019,144900,1722728170,2505,2505,2505,2505,550
20231019,144800,1721350420,2505,2505,2505,2505,1158
20231019,144700,1718449630,2505,2505,2505,2505,100
20231019,144600,1718199130,2500,2500,2500,2500,0
20231019,144500,1718199130,2500,2500,2500,2500,1000
20231019,144400,1715699130,2500,2500,2500,2500,0
20231019,144300,1715699130,2500,2500,2500,2500,100
20231019,144200,1715449130,2505,2505,2505,2505,0
20231019,144100,1715449130,2505,2505,2505,2505,1508
20231019,144000,1711671590,2505,2505,2505,2505,509
20231019,143900,1710396545,2505,2505,2505,2505,100
20231019,143800,1710146045,2510,2505,2510,2505,2301
20231019,143700,1704382035,2505,2505,2505,2505,0
20231019,143600,1704382035,2505,2505,2505,2505,1136
20231019,143500,1701536355,2510,2510,2510,2510,1000
20231019,143400,1699026355,2505,2505,2505,2505,578
20231019,143300,1697578465,2500,2500,2500,2500,543
20231019,143200,1696220965,2495,2495,2495,2495,0
20231019,143100,1696220965,2495,2500,2500,2495,10415
20231019,143000,1670183750,2500,2500,2515,2500,730
20231019,142900,1668357550,2515,2500,2515,2500,3475
20231019,142800,1659668505,2500,2500,2500,2500,0
20231019,142700,1659668505,2500,2500,2500,2500,1
20231019,142600,1659666005,2485,2495,2495,2485,16154
20231019,142500,1619415475,2495,2490,2495,2490,1241
20231019,142400,1616319230,2490,2500,2500,2490,7166
20231019,142300,1598443175,2500,2500,2500,2500,1
20231019,142200,1598440675,2495,2495,2495,2495,0
20231019,142100,1598440675,2495,2500,2500,2495,406
20231019,142000,1597427660,2500,2500,2500,2500,41
20231019,141900,1597325160,2500,2500,2500,2500,40
20231019,141800,1597225160,2500,2500,2500,2500,50
20231019,141700,1597100160,2500,2500,2500,2500,4004
20231019,141600,1587090160,2490,2490,2490,2490,50
20231019,141500,1586965660,2495,2495,2495,2495,10
20231019,141400,1586940710,2490,2490,2490,2490,0
20231019,141300,1586940710,2490,2490,2490,2490,6144
20231019,141200,1571642150,2495,2495,2495,2495,10
20231019,141100,1571617200,2495,2495,2495,2490,2453
20231019,141000,1565497080,2490,2490,2490,2490,100
20231019,140900,1565248080,2495,2495,2495,2490,1669
20231019,140800,1561087265,2490,2490,2490,2490,2760
20231019,140700,1554214865,2495,2495,2495,2495,0
20231019,140600,1554214865,2495,2495,2495,2495,892
20231019,140500,1551989325,2495,2495,2495,2495,104
20231019,140400,1551729845,2495,2495,2495,2495,1208
20231019,140300,1548715885,2500,2500,2500,2500,3
20231019,140200,1548708385,2495,2490,2495,2490,517
20231019,140100,1547421030,2490,2490,2490,2490,1
20231019,140000,1547418540,2490,2490,2490,2490,250
20231019,135900,1546796040,2490,2490,2490,2490,227
20231019,135800,1546230810,2490,2490,2490,2490,0
20231019,135700,1546230810,2490,2490,2490,2490,182
20231019,135600,1545777630,2490,2495,2495,2490,10218
20231019,135500,1520334725,2495,2500,2500,2495,121
20231019,135400,1520032725,2500,2500,2500,2500,2588
20231019,135300,1513562725,2500,2500,2500,2500,935
20231019,135200,1511225225,2500,2500,2500,2500,543
20231019,135100,1509867725,2520,2490,2520,2490,1614
20231019,135000,1505840085,2495,2500,2500,2495,10608
20231019,134900,1479351345,2500,2505,2505,2500,1200
20231019,134800,1476346655,2510,2510,2510,2510,0
20231019,134700,1476346655,2510,2510,2510,2510,500
20231019,134600,1475091655,2505,2505,2505,2500,20194
20231019,134500,1424605575,2505,2505,2505,2505,143
20231019,134400,1424247360,2500,2500,2515,2500,654
20231019,134300,1422610670,2500,2500,2500,2500,232
20231019,134200,1422030670,2500,2515,2515,2500,34870
20231019,134100,1334806990,2515,2515,2515,2515,0
20231019,134000,1334806990,2515,2515,2515,2515,50
20231019,133900,1334681240,2515,2515,2515,2515,3
20231019,133800,1334673695,2510,2510,2510,2510,20
20231019,133700,1334623495,2515,2505,2515,2505,575
20231019,133600,1333181030,2505,2505,2505,2505,0
20231019,133500,1333181030,2505,2505,2505,2505,5000
20231019,133400,1320656030,2505,2510,2510,2505,7205
20231019,133300,1302605070,2510,2510,2510,2510,10300
20231019,133200,1276752070,2515,2515,2515,2515,1054
20231019,133100,1274101260,2515,2515,2515,2515,80
20231019,133000,1273900060,2515,2515,2515,2515,1298
20231019,132900,1270635590,2520,2520,2520,2520,0
20231019,132800,1270635590,2520,2515,2520,2515,1260
20231019,132700,1267460395,2510,2510,2510,2510,1
20231019,132600,1267457885,2510,2510,2510,2510,1001
20231019,132500,1264945375,2510,2515,2515,2510,15675
20231019,132400,1225599665,2515,2515,2515,2510,5130
20231019,132300,1212699615,2515,2525,2525,2515,1096
20231019,132200,1209939455,2520,2520,2520,2520,0
20231019,132100,1209939455,2520,2520,2520,2520,0
20231019,132000,1209939455,2520,2520,2520,2520,8491
20231019,131900,1188542135,2525,2525,2525,2525,101
20231019,131800,1188287110,2520,2520,2520,2520,0
20231019,131700,1188287110,2520,2520,2520,2520,0
20231019,131600,1188287110,2520,2520,2520,2520,0
20231019,131500,1188287110,2520,2520,2520,2520,100
20231019,131400,1188035110,2520,2520,2520,2520,100
20231019,131300,1187783110,2520,2520,2520,2520,0
20231019,131200,1187783110,2520,2520,2520,2520,0
20231019,131100,1187783110,2520,2520,2520,2520,601
20231019,131000,1186268590,2520,2520,2520,2520,14
20231019,130900,1186233310,2520,2520,2520,2520,674
20231019,130800,1184534830,2515,2515,2515,2515,100
20231019,130700,1184283330,2515,2515,2515,2515,0
20231019,130600,1184283330,2515,2520,2520,2515,4110
20231019,130500,1173946675,2515,2515,2515,2515,2490
20231019,130400,1167684325,2515,2515,2515,2515,376
20231019,130300,1166738685,2515,2520,2520,2515,320
20231019,130200,1165932785,2520,2520,2520,2520,0
20231019,130100,1165932785,2520,2520,2520,2520,272
20231019,130000,1165247345,2520,2520,2520,2520,2533
20231019,125900,1158864185,2525,2525,2525,2525,11
20231019,125800,1158836410,2520,2515,2520,2515,5047
20231019,125700,1146140355,2515,2525,2525,2515,15420
20231019,125600,1107321215,2525,2525,2525,2525,2005
20231019,125500,1102258590,2525,2530,2530,2525,1565
20231019,125400,1098300045,2530,2530,2530,2530,433
20231019,125300,1097204555,2530,2535,2535,2530,3644
20231019,125200,1087975735,2535,2535,2535,2535,1686
20231019,125100,1083701725,2535,2535,2535,2535,3937
20231019,125000,1073721430,2535,2535,2535,2535,334
20231019,124900,1072874740,2535,2535,2535,2535,5735
20231019,124800,1058336515,2540,2550,2550,2540,2508
20231019,124700,1051961295,2550,2540,2550,2540,1079
20231019,124600,1049220135,2540,2550,2550,2540,3211
20231019,124500,1041052195,2550,2540,2550,2540,2103
20231019,124400,1035699645,2540,2540,2540,2540,3195
20231019,124300,1027584345,2540,2540,2540,2540,1645
20231019,124200,1023406045,2545,2555,2560,2540,19685
20231019,124100,973309315,2560,2550,2570,2550,12784
20231019,124000,940634165,2550,2545,2550,2545,8060
20231019,123900,920094865,2545,2540,2545,2540,6839
20231019,123800,902712765,2540,2540,2540,2535,2664
20231019,123700,895947705,2540,2545,2545,2535,5051
20231019,123600,883111105,2545,2535,2550,2535,22352
20231019,123500,826217425,2515,2515,2515,2515,0
20231019,123400,826217425,2515,2515,2515,2515,0
20231019,123300,826217425,2515,2525,2525,2515,5320
20231019,123200,812831025,2525,2530,2530,2515,15074
20231019,123100,774866010,2530,2530,2530,2530,800
20231019,123000,772842010,2535,2535,2535,2535,1000
20231019,122900,770307010,2530,2530,2530,2530,700
20231019,122800,768536010,2535,2535,2535,2535,100
20231019,122700,768282510,2525,2535,2535,2525,4001
20231019,122600,758139985,2535,2525,2535,2525,4637
20231019,122500,746415895,2525,2525,2525,2525,1500
20231019,122400,742628395,2520,2525,2525,2520,1645
20231019,122300,738474995,2520,2520,2520,2520,10
20231019,122200,738449795,2525,2525,2525,2525,3000
20231019,122100,730874795,2520,2520,2520,2520,900
20231019,122000,728606795,2525,2525,2525,2525,10
20231019,121900,728581545,2525,2525,2525,2525,0
20231019,121800,728581545,2525,2525,2525,2525,1491
20231019,121700,724816770,2525,2525,2525,2525,5
20231019,121600,724804145,2525,2525,2525,2525,1135
20231019,121500,721938270,2520,2520,2520,2520,1450
20231019,121400,718284270,2520,2520,2520,2520,50
20231019,121300,718158270,2520,2520,2520,2520,3376
20231019,121200,709650750,2520,2520,2520,2520,11000
20231019,121100,681930750,2525,2530,2530,2525,2981
20231019,121000,674403685,2530,2530,2530,2530,349
20231019,120900,673520715,2530,2530,2530,2530,45
20231019,120800,673406865,2530,2530,2530,2530,100
20231019,120700,673153865,2530,2530,2530,2530,105
20231019,120600,672888215,2530,2530,2530,2530,0
20231019,120500,672888215,2530,2530,2530,2530,1000
20231019,120400,670358215,2530,2530,2530,2530,549
20231019,120300,668969245,2540,2540,2540,2540,4
20231019,120200,668959085,2540,2540,2540,2540,0
20231019,120100,668959085,2540,2540,2540,2540,0
20231019,120000,668959085,2540,2540,2540,2540,200
20231019,115900,668451085,2540,2540,2540,2540,971
20231019,115800,665984745,2540,2540,2540,2540,89
20231019,115700,665758685,2530,2535,2535,2530,2000
20231019,115600,660695035,2545,2545,2545,2545,11
20231019,115500,660667040,2545,2545,2545,2545,0
20231019,115400,660667040,2545,2545,2545,2545,1565
20231019,115300,656684115,2545,2545,2545,2545,0
20231019,115200,656684115,2545,2530,2545,2530,2100
20231019,115100,651348615,2525,2525,2525,2525,0
20231019,115000,651348615,2525,2525,2525,2525,0
20231019,114900,651348615,2525,2525,2525,2525,0
20231019,114800,651348615,2525,2525,2525,2525,0
20231019,114700,651348615,2525,2530,2530,2525,8024
20231019,114600,631085015,2525,2525,2525,2525,0
20231019,114500,631085015,2525,2525,2525,2525,0
20231019,114400,631085015,2525,2525,2525,2525,0
20231019,114300,631085015,2525,2530,2530,2525,4100
20231019,114200,620729460,2530,2535,2535,2530,5060
20231019,114100,607922150,2535,2535,2535,2535,280
20231019,114000,607212350,2535,2540,2540,2535,964
20231019,113900,604767610,2545,2545,2545,2545,1800
20231019,113800,600186610,2540,2540,2540,2540,200
20231019,113700,599678610,2540,2540,2540,2540,196
20231019,113600,599180770,2540,2540,2540,2540,100
20231019,113500,598926770,2540,2540,2540,2540,7051
20231019,113400,581017230,2545,2545,2545,2545,100
20231019,113300,580762730,2540,2540,2540,2540,0
20231019,113200,580762730,2540,2535,2540,2535,1785
20231019,113100,576229655,2535,2535,2535,2535,300
20231019,113000,575469155,2535,2535,2535,2535,322
20231019,112900,574652885,2535,2535,2535,2535,1290
20231019,112800,571382735,2540,2540,2540,2540,463
20231019,112700,570206715,2535,2540,2540,2535,300
20231019,112600,569445215,2540,2540,2540,2540,199
20231019,112500,568939755,2545,2545,2545,2545,752
20231019,112400,567025915,2545,2545,2545,2545,500
20231019,112300,565753415,2540,2540,2540,2540,459
20231019,112200,564587555,2540,2540,2540,2540,43
20231019,112100,564478335,2535,2535,2535,2535,0
20231019,112000,564478335,2535,2535,2535,2535,0
20231019,111900,564478335,2535,2535,2535,2535,2
20231019,111800,564473265,2540,2540,2540,2540,53
20231019,111700,564338645,2540,2540,2540,2540,300
20231019,111600,563576645,2540,2540,2540,2540,33
20231019,111500,563492825,2540,2540,2540,2540,589
20231019,111400,561996765,2540,2540,2540,2540,0
20231019,111300,561996765,2540,2540,2540,2540,557
20231019,111200,560581985,2550,2550,2550,2550,0
20231019,111100,560581985,2550,2550,2550,2550,174
20231019,111000,560138285,2550,2550,2550,2550,0
20231019,110900,560138285,2550,2550,2550,2550,0
20231019,110800,560138285,2550,2550,2550,2550,0
20231019,110700,560138285,2550,2550,2550,2550,1
20231019,110600,560135735,2540,2535,2540,2535,110
20231019,110500,559856385,2550,2550,2550,2550,10
20231019,110400,559830885,2530,2550,2550,2530,2831
20231019,110300,552626045,2550,2550,2550,2550,0
20231019,110200,552626045,2550,2550,2550,2550,0
20231019,110100,552626045,2550,2550,2550,2535,3241
20231019,110000,544365110,2550,2550,2550,2550,0
20231019,105900,544365110,2550,2535,2550,2535,5324
20231019,105800,530799270,2530,2530,2530,2530,624
20231019,105700,529220550,2530,2535,2535,2530,1504
20231019,105600,525412930,2535,2535,2535,2535,0
20231019,105500,525412930,2535,2535,2535,2535,0
20231019,105400,525412930,2535,2535,2535,2535,0
20231019,105300,525412930,2535,2525,2535,2525,1000
20231019,105200,522880460,2525,2525,2525,2525,0
20231019,105100,522880460,2525,2525,2525,2525,51
20231019,105000,522751685,2520,2520,2520,2520,10003
20231019,104900,497544125,2525,2525,2525,2525,10
20231019,104800,497518875,2525,2520,2525,2520,31
20231019,104700,497440605,2525,2520,2525,2520,72
20231019,104600,497259155,2520,2520,2520,2520,924
20231019,104500,494930675,2525,2525,2525,2525,1
20231019,104400,494928150,2520,2520,2520,2520,3000
20231019,104300,487368150,2525,2525,2525,2525,87
20231019,104200,487148475,2525,2525,2525,2525,74
20231019,104100,486961625,2520,2525,2525,2520,28
20231019,104000,486890930,2525,2525,2525,2525,5
20231019,103900,486878305,2525,2525,2525,2525,656
20231019,103800,485221905,2525,2525,2525,2525,1
20231019,103700,485219380,2525,2525,2525,2525,0
20231019,103600,485219380,2525,2525,2525,2525,9
20231019,103500,485196655,2525,2525,2525,2525,2600
20231019,103400,478631655,2525,2530,2530,2525,600
20231019,103300,477116380,2530,2530,2530,2530,145
20231019,103200,476749530,2530,2530,2530,2530,49
20231019,103100,476625560,2530,2530,2535,2530,119
20231019,103000,476324260,2530,2530,2530,2530,620
20231019,102900,474755660,2535,2535,2535,2535,0
20231019,102800,474755660,2535,2535,2535,2535,203
20231019,102700,474241055,2545,2545,2545,2545,291
20231019,102600,473500460,2545,2545,2545,2545,0
20231019,102500,473500460,2545,2540,2545,2540,2143
20231019,102400,468050575,2540,2530,2540,2530,2000
20231019,102300,462980575,2530,2530,2530,2530,485
20231019,102200,461753525,2525,2525,2525,2525,0
20231019,102100,461753525,2525,2525,2525,2525,164
20231019,102000,461339425,2530,2525,2530,2525,500
20231019,101900,460075175,2525,2525,2525,2525,0
20231019,101800,460075175,2525,2525,2525,2525,2760
20231019,101700,453106175,2525,2525,2525,2525,152
20231019,101600,452722375,2525,2525,2525,2520,402
20231019,101500,451707825,2525,2525,2525,2525,2
20231019,101400,451702775,2525,2520,2525,2520,215
20231019,101300,451160040,2525,2525,2525,2525,546
20231019,101200,449781390,2520,2520,2520,2520,280
20231019,101100,449075790,2520,2520,2520,2520,896
20231019,101000,446817870,2520,2520,2520,2520,2833
20231019,100900,439678710,2525,2525,2525,2525,1
20231019,100800,439676185,2520,2520,2520,2520,0
20231019,100700,439676185,2520,2520,2520,2520,1603
20231019,100600,435636625,2520,2525,2525,2520,1178
20231019,100500,432662180,2530,2530,2530,2530,4
20231019,100400,432652060,2525,2530,2530,2525,374
20231019,100300,431707460,2530,2520,2530,2520,71
20231019,100200,431528335,2525,2530,2530,2525,6060
20231019,100100,416196785,2530,2530,2530,2530,100
20231019,100000,415943785,2545,2545,2545,2545,0
20231019,095900,415943785,2545,2545,2545,2545,1
20231019,095800,415941240,2535,2525,2535,2525,7552
20231019,095700,396870155,2525,2525,2525,2525,4
20231019,095600,396860055,2525,2530,2530,2525,173
20231019,095500,396422540,2525,2525,2525,2525,178
20231019,095400,395973090,2530,2530,2530,2530,2295
20231019,095300,390166740,2530,2530,2530,2530,5574
20231019,095200,376064520,2535,2535,2535,2535,433
20231019,095100,374966865,2535,2540,2540,2535,1210
20231019,095000,371899015,2535,2535,2535,2535,200
20231019,094900,371392015,2540,2535,2540,2535,481
20231019,094800,370170650,2530,2535,2535,2530,87
20231019,094700,369950535,2540,2540,2540,2540,0
20231019,094600,369950535,2540,2540,2540,2540,1
20231019,094500,369947995,2535,2535,2540,2535,486
20231019,094400,368715980,2535,2540,2540,2535,256
20231019,094300,368067010,2535,2535,2535,2535,580
20231019,094200,366596710,2530,2530,2530,2530,2126
20231019,094100,361217930,2515,2525,2525,2515,720
20231019,094000,359403130,2510,2525,2525,2510,28825
20231019,093900,286855220,2525,2545,2545,2525,2201
20231019,093800,281297675,2525,2530,2530,2525,6972
20231019,093700,263692330,2530,2530,2530,2530,400
20231019,093600,262680330,2530,2540,2540,2530,3309
20231019,093500,254301970,2540,2540,2540,2540,77
20231019,093400,254106390,2540,2540,2540,2540,70
20231019,093300,253928590,2540,2545,2545,2540,6
20231019,093200,253913340,2545,2550,2550,2545,105
20231019,093100,253645600,2545,2540,2545,2540,890
20231019,093000,251381875,2540,2535,2540,2535,21
20231019,092900,251328635,2530,2530,2530,2530,0
20231019,092800,251328635,2530,2530,2530,2530,533
20231019,092700,249980145,2530,2535,2535,2530,395
20231019,092600,248979315,2555,2555,2555,2555,0
20231019,092500,248979315,2555,2540,2555,2525,5307
20231019,092400,235547495,2560,2540,2560,2535,2469
20231019,092300,229239650,2540,2540,2540,2540,512
20231019,092200,227939170,2555,2555,2555,2555,179
20231019,092100,227481825,2555,2545,2555,2545,566
20231019,092000,226041255,2555,2555,2560,2550,6558
20231019,091900,209288990,2555,2540,2555,2540,2407
20231019,091800,203158750,2540,2530,2540,2530,5
20231019,091700,203146070,2525,2535,2535,2525,618
20231019,091600,201585300,2525,2525,2535,2520,5016
20231019,091500,188935040,2520,2530,2530,2520,1472
20231019,091400,185217810,2530,2530,2530,2530,494
20231019,091300,183967990,2525,2530,2535,2525,1868
20231019,091200,179241500,2530,2530,2535,2530,1979
20231019,091100,174232015,2530,2530,2530,2520,3950
20231019,091000,164245515,2530,2540,2570,2525,11861
20231019,090900,134189845,2550,2550,2550,2540,1079
20231019,090800,131443040,2550,2555,2555,2550,2097
20231019,090700,126092215,2550,2540,2550,2540,1459
20231019,090600,122381915,2540,2545,2545,2540,5243
20231019,090500,109057565,2550,2555,2555,2550,1604
20231019,090400,104961530,2560,2570,2570,2560,8956
20231019,090300,81996775,2565,2565,2590,2565,2693
20231019,090200,75089205,2560,2545,2615,2545,3041
20231019,090100,67290310,2545,2620,2620,2530,17776
20231019,090000,21709320,2620,2620,2620,2620,6932