stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231017,201700,5630827150,2630,2630,2630,2630,29591
20231017,201600,5630827150,2630,2630,2630,2630,0
20231017,201500,5630827150,2630,2630,2630,2630,0
20231017,201400,5630827150,2630,2630,2630,2630,0
20231017,201300,5630827150,2630,2630,2630,2630,0
20231017,201200,5630827150,2630,2630,2630,2630,0
20231017,201100,5630827150,2630,2630,2630,2630,0
20231017,201000,5630827150,2630,2630,2630,2630,0
20231017,200900,5630827150,2630,2630,2630,2630,0
20231017,200800,5630827150,2630,2630,2630,2630,0
20231017,200700,5630827150,2630,2630,2630,2630,0
20231017,200600,5630827150,2630,2630,2630,2630,0
20231017,200500,5630827150,2630,2630,2630,2630,0
20231017,200400,5630827150,2630,2630,2630,2630,0
20231017,200300,5630827150,2630,2630,2630,2630,0
20231017,200200,5630827150,2630,2630,2630,2630,0
20231017,200100,5630827150,2630,2630,2630,2630,0
20231017,200000,5630827150,2630,2630,2630,2630,0
20231017,195900,5630827150,2630,2630,2630,2630,0
20231017,195800,5630827150,2630,2630,2630,2630,0
20231017,195700,5630827150,2630,2630,2630,2630,0
20231017,195600,5630827150,2630,2630,2630,2630,0
20231017,195500,5630827150,2630,2630,2630,2630,0
20231017,195400,5630827150,2630,2630,2630,2630,0
20231017,195300,5630827150,2630,2630,2630,2630,0
20231017,195200,5630827150,2630,2630,2630,2630,0
20231017,195100,5630827150,2630,2630,2630,2630,0
20231017,195000,5630827150,2630,2630,2630,2630,0
20231017,194900,5630827150,2630,2630,2630,2630,0
20231017,194800,5630827150,2630,2630,2630,2630,0
20231017,194700,5630827150,2630,2630,2630,2630,29591
20231017,194600,5630827150,2630,2630,2630,2630,0
20231017,194500,5630827150,2630,2630,2630,2630,0
20231017,194400,5630827150,2630,2630,2630,2630,0
20231017,194300,5630827150,2630,2630,2630,2630,0
20231017,194200,5630827150,2630,2630,2630,2630,0
20231017,194100,5630827150,2630,2630,2630,2630,0
20231017,194000,5630827150,2630,2630,2630,2630,0
20231017,193900,5630827150,2630,2630,2630,2630,0
20231017,193800,5630827150,2630,2630,2630,2630,0
20231017,193700,5630827150,2630,2630,2630,2630,0
20231017,193600,5630827150,2630,2630,2630,2630,0
20231017,193500,5630827150,2630,2630,2630,2630,0
20231017,193400,5630827150,2630,2630,2630,2630,0
20231017,193300,5630827150,2630,2630,2630,2630,0
20231017,193200,5630827150,2630,2630,2630,2630,0
20231017,193100,5630827150,2630,2630,2630,2630,0
20231017,193000,5630827150,2630,2630,2630,2630,0
20231017,192900,5630827150,2630,2630,2630,2630,0
20231017,192800,5630827150,2630,2630,2630,2630,0
20231017,192700,5630827150,2630,2630,2630,2630,0
20231017,192600,5630827150,2630,2630,2630,2630,0
20231017,192500,5630827150,2630,2630,2630,2630,0
20231017,192400,5630827150,2630,2630,2630,2630,0
20231017,192300,5630827150,2630,2630,2630,2630,0
20231017,192200,5630827150,2630,2630,2630,2630,0
20231017,192100,5630827150,2630,2630,2630,2630,0
20231017,192000,5630827150,2630,2630,2630,2630,0
20231017,191900,5630827150,2630,2630,2630,2630,0
20231017,191800,5630827150,2630,2630,2630,2630,0
20231017,191700,5630827150,2630,2630,2630,2630,29591
20231017,191600,5630827150,2630,2630,2630,2630,0
20231017,191500,5630827150,2630,2630,2630,2630,0
20231017,191400,5630827150,2630,2630,2630,2630,0
20231017,191300,5630827150,2630,2630,2630,2630,0
20231017,191200,5630827150,2630,2630,2630,2630,0
20231017,191100,5630827150,2630,2630,2630,2630,0
20231017,191000,5630827150,2630,2630,2630,2630,0
20231017,190900,5630827150,2630,2630,2630,2630,0
20231017,190800,5630827150,2630,2630,2630,2630,0
20231017,190700,5630827150,2630,2630,2630,2630,0
20231017,190600,5630827150,2630,2630,2630,2630,0
20231017,190500,5630827150,2630,2630,2630,2630,0
20231017,190400,5630827150,2630,2630,2630,2630,0
20231017,190300,5630827150,2630,2630,2630,2630,0
20231017,190200,5630827150,2630,2630,2630,2630,0
20231017,190100,5630827150,2630,2630,2630,2630,0
20231017,190000,5630827150,2630,2630,2630,2630,0
20231017,185900,5630827150,2630,2630,2630,2630,0
20231017,185800,5630827150,2630,2630,2630,2630,0
20231017,185700,5630827150,2630,2630,2630,2630,0
20231017,185600,5630827150,2630,2630,2630,2630,0
20231017,185500,5630827150,2630,2630,2630,2630,0
20231017,185400,5630827150,2630,2630,2630,2630,0
20231017,185300,5630827150,2630,2630,2630,2630,0
20231017,185200,5630827150,2630,2630,2630,2630,0
20231017,185100,5630827150,2630,2630,2630,2630,0
20231017,185000,5630827150,2630,2630,2630,2630,0
20231017,184900,5630827150,2630,2630,2630,2630,0
20231017,184800,5630827150,2630,2630,2630,2630,0
20231017,184700,5630827150,2630,2630,2630,2630,29591
20231017,184600,5630827150,2630,2630,2630,2630,0
20231017,184500,5630827150,2630,2630,2630,2630,0
20231017,184400,5630827150,2630,2630,2630,2630,0
20231017,184300,5630827150,2630,2630,2630,2630,0
20231017,184200,5630827150,2630,2630,2630,2630,0
20231017,184100,5630827150,2630,2630,2630,2630,0
20231017,184000,5630827150,2630,2630,2630,2630,0
20231017,183900,5630827150,2630,2630,2630,2630,0
20231017,183800,5630827150,2630,2630,2630,2630,0
20231017,183700,5630827150,2630,2630,2630,2630,0
20231017,183600,5630827150,2630,2630,2630,2630,0
20231017,183500,5630827150,2630,2630,2630,2630,0
20231017,183400,5630827150,2630,2630,2630,2630,0
20231017,183300,5630827150,2630,2630,2630,2630,0
20231017,183200,5630827150,2630,2630,2630,2630,0
20231017,183100,5630827150,2630,2630,2630,2630,0
20231017,183000,5630827150,2630,2630,2630,2630,0
20231017,182900,5630827150,2630,2630,2630,2630,0
20231017,182800,5630827150,2630,2630,2630,2630,0
20231017,182700,5630827150,2630,2630,2630,2630,0
20231017,182600,5630827150,2630,2630,2630,2630,0
20231017,182500,5630827150,2630,2630,2630,2630,0
20231017,182400,5630827150,2630,2630,2630,2630,0
20231017,182300,5630827150,2630,2630,2630,2630,0
20231017,182200,5630827150,2630,2630,2630,2630,0
20231017,182100,5630827150,2630,2630,2630,2630,0
20231017,182000,5630827150,2630,2630,2630,2630,0
20231017,181900,5630827150,2630,2630,2630,2630,0
20231017,181800,5630827150,2630,2630,2630,2630,0
20231017,181700,5630827150,2630,2630,2630,2630,29591
20231017,181600,5630827150,2630,2630,2630,2630,0
20231017,181500,5630827150,2630,2630,2630,2630,0
20231017,181400,5630827150,2630,2630,2630,2630,0
20231017,181300,5630827150,2630,2630,2630,2630,0
20231017,181200,5630827150,2630,2630,2630,2630,0
20231017,181100,5630827150,2630,2630,2630,2630,0
20231017,181000,5630827150,2630,2630,2630,2630,0
20231017,180900,5630827150,2630,2630,2630,2630,0
20231017,180800,5630827150,2630,2630,2630,2630,0
20231017,180700,5630827150,2630,2630,2630,2630,0
20231017,180600,5630827150,2630,2630,2630,2630,0
20231017,180500,5630827150,2630,2630,2630,2630,0
20231017,180400,5630827150,2630,2630,2630,2630,0
20231017,180300,5630827150,2630,2630,2630,2630,0
20231017,180200,5630827150,2630,2630,2630,2630,0
20231017,180100,5630827150,2630,2630,2630,2630,0
20231017,180000,5630827150,2630,2630,2630,2630,0
20231017,175900,5630827150,2630,2630,2630,2630,0
20231017,175800,5630827150,2630,2630,2630,2630,0
20231017,175700,5630827150,2630,2630,2630,2630,0
20231017,175600,5630827150,2630,2630,2630,2630,0
20231017,175500,5630827150,2630,2630,2630,2630,0
20231017,175400,5630827150,2630,2630,2630,2630,0
20231017,175300,5630827150,2630,2630,2630,2630,0
20231017,175200,5630827150,2630,2630,2630,2630,0
20231017,175100,5630827150,2630,2630,2630,2630,0
20231017,175000,5630827150,2630,2630,2630,2630,0
20231017,174900,5630827150,2630,2630,2630,2630,0
20231017,174800,5630827150,2630,2630,2630,2630,0
20231017,174700,5630827150,2630,2630,2630,2630,29591
20231017,174600,5630827150,2630,2630,2630,2630,0
20231017,174500,5630827150,2630,2630,2630,2630,0
20231017,174400,5630827150,2630,2630,2630,2630,0
20231017,174300,5630827150,2630,2630,2630,2630,0
20231017,174200,5630827150,2630,2630,2630,2630,0
20231017,174100,5630827150,2630,2630,2630,2630,0
20231017,174000,5630827150,2630,2630,2630,2630,0
20231017,173900,5630827150,2630,2630,2630,2630,0
20231017,173800,5630827150,2630,2630,2630,2630,0
20231017,173700,5630827150,2630,2630,2630,2630,0
20231017,173600,5630827150,2630,2630,2630,2630,0
20231017,173500,5630827150,2630,2630,2630,2630,0
20231017,173400,5630827150,2630,2630,2630,2630,0
20231017,173300,5630827150,2630,2630,2630,2630,0
20231017,173200,5630827150,2630,2630,2630,2630,0
20231017,173100,5630827150,2630,2630,2630,2630,0
20231017,173000,5630827150,2630,2630,2630,2630,0
20231017,172900,5630827150,2630,2630,2630,2630,0
20231017,172800,5630827150,2630,2630,2630,2630,0
20231017,172700,5630827150,2630,2630,2630,2630,0
20231017,172600,5630827150,2630,2630,2630,2630,0
20231017,172500,5630827150,2630,2630,2630,2630,0
20231017,172400,5630827150,2630,2630,2630,2630,0
20231017,172300,5630827150,2630,2630,2630,2630,0
20231017,172200,5630827150,2630,2630,2630,2630,0
20231017,172100,5630827150,2630,2630,2630,2630,0
20231017,172000,5630827150,2630,2630,2630,2630,0
20231017,171900,5630827150,2630,2630,2630,2630,0
20231017,171800,5630827150,2630,2630,2630,2630,0
20231017,171700,5630827150,2630,2630,2630,2630,29591
20231017,171600,5630827150,2630,2630,2630,2630,0
20231017,171500,5630827150,2630,2630,2630,2630,0
20231017,171400,5630827150,2630,2630,2630,2630,0
20231017,171300,5630827150,2630,2630,2630,2630,0
20231017,171200,5630827150,2630,2630,2630,2630,0
20231017,171100,5630827150,2630,2630,2630,2630,0
20231017,171000,5630827150,2630,2630,2630,2630,0
20231017,170900,5630827150,2630,2630,2630,2630,0
20231017,170800,5630827150,2630,2630,2630,2630,0
20231017,170700,5630827150,2630,2630,2630,2630,0
20231017,170600,5630827150,2630,2630,2630,2630,0
20231017,170500,5630827150,2630,2630,2630,2630,0
20231017,170400,5630827150,2630,2630,2630,2630,0
20231017,170300,5630827150,2630,2630,2630,2630,0
20231017,170200,5630827150,2630,2630,2630,2630,0
20231017,170100,5630827150,2630,2630,2630,2630,0
20231017,170000,5630827150,2630,2630,2630,2630,0
20231017,165900,5630827150,2630,2630,2630,2630,0
20231017,165800,5630827150,2630,2630,2630,2630,0
20231017,165700,5630827150,2630,2630,2630,2630,0
20231017,165600,5630827150,2630,2630,2630,2630,0
20231017,165500,5630827150,2630,2630,2630,2630,0
20231017,165400,5630827150,2630,2630,2630,2630,0
20231017,165300,5630827150,2630,2630,2630,2630,0
20231017,165200,5630827150,2630,2630,2630,2630,0
20231017,165100,5630827150,2630,2630,2630,2630,0
20231017,165000,5630827150,2630,2630,2630,2630,0
20231017,164900,5630827150,2630,2630,2630,2630,0
20231017,164800,5630827150,2630,2630,2630,2630,0
20231017,164700,5630827150,2630,2630,2630,2630,29591
20231017,164600,5630827150,2630,2630,2630,2630,0
20231017,164500,5630827150,2630,2630,2630,2630,0
20231017,164400,5630827150,2630,2630,2630,2630,0
20231017,164300,5630827150,2630,2630,2630,2630,0
20231017,164200,5630827150,2630,2630,2630,2630,0
20231017,164100,5630827150,2630,2630,2630,2630,0
20231017,164000,5630827150,2630,2630,2630,2630,0
20231017,163900,5630827150,2630,2630,2630,2630,0
20231017,163800,5630827150,2630,2630,2630,2630,0
20231017,163700,5630827150,2630,2630,2630,2630,0
20231017,163600,5630827150,2630,2630,2630,2630,0
20231017,163500,5630827150,2630,2630,2630,2630,0
20231017,163400,5630827150,2630,2630,2630,2630,0
20231017,163300,5630827150,2630,2630,2630,2630,0
20231017,163200,5630827150,2630,2630,2630,2630,0
20231017,163100,5630827150,2630,2630,2630,2630,0
20231017,163000,5630827150,2630,2630,2630,2630,0
20231017,162900,5630827150,2630,2630,2630,2630,0
20231017,162800,5630827150,2630,2630,2630,2630,0
20231017,162700,5630827150,2630,2630,2630,2630,0
20231017,162600,5630827150,2630,2630,2630,2630,0
20231017,162500,5630827150,2630,2630,2630,2630,0
20231017,162400,5630827150,2630,2630,2630,2630,0
20231017,162300,5630827150,2630,2630,2630,2630,0
20231017,162200,5630827150,2630,2630,2630,2630,0
20231017,162100,5630827150,2630,2630,2630,2630,0
20231017,162000,5630827150,2630,2630,2630,2630,0
20231017,161900,5630827150,2630,2630,2630,2630,0
20231017,161800,5630827150,2630,2630,2630,2630,0
20231017,161700,5630827150,2630,2630,2630,2630,29591
20231017,161600,5630827150,2630,2630,2630,2630,0
20231017,161500,5630827150,2630,2630,2630,2630,0
20231017,161400,5630827150,2630,2630,2630,2630,0
20231017,161300,5630827150,2630,2630,2630,2630,0
20231017,161200,5630827150,2630,2630,2630,2630,0
20231017,161100,5630827150,2630,2630,2630,2630,0
20231017,161000,5630827150,2630,2630,2630,2630,0
20231017,160900,5630827150,2630,2630,2630,2630,0
20231017,160800,5630827150,2630,2630,2630,2630,0
20231017,160700,5630827150,2630,2630,2630,2630,0
20231017,160600,5630827150,2630,2630,2630,2630,0
20231017,160500,5630827150,2630,2630,2630,2630,0
20231017,160400,5630827150,2630,2630,2630,2630,0
20231017,160300,5630827150,2630,2630,2630,2630,0
20231017,160200,5630827150,2630,2630,2630,2630,0
20231017,160100,5630827150,2630,2630,2630,2630,0
20231017,160000,5630827150,2630,2630,2630,2630,0
20231017,155900,5630827150,2630,2630,2630,2630,0
20231017,155800,5630827150,2630,2630,2630,2630,0
20231017,155700,5630827150,2630,2630,2630,2630,0
20231017,155600,5630827150,2630,2630,2630,2630,0
20231017,155500,5630827150,2630,2630,2630,2630,0
20231017,155400,5630827150,2630,2630,2630,2630,0
20231017,155300,5630827150,2630,2630,2630,2630,0
20231017,155200,5630827150,2630,2630,2630,2630,0
20231017,155100,5630827150,2630,2630,2630,2630,0
20231017,155000,5630827150,2630,2630,2630,2630,0
20231017,154900,5630827150,2630,2630,2630,2630,0
20231017,154800,5630827150,2630,2630,2630,2630,0
20231017,154700,5630827150,2630,2630,2630,2630,29591
20231017,154600,5630827150,2630,2630,2630,2630,0
20231017,154500,5630827150,2630,2630,2630,2630,0
20231017,154400,5630827150,2630,2630,2630,2630,0
20231017,154300,5630827150,2630,2630,2630,2630,0
20231017,154200,5630827150,2630,2630,2630,2630,0
20231017,154100,5630827150,2630,2630,2630,2630,0
20231017,154000,5630827150,2630,2630,2630,2630,0
20231017,153900,5630827150,2630,2630,2630,2630,0
20231017,153800,5630827150,2630,2630,2630,2630,0
20231017,153700,5630827150,2630,2630,2630,2630,0
20231017,153600,5630827150,2630,2630,2630,2630,0
20231017,153500,5630827150,2630,2630,2630,2630,0
20231017,153400,5630827150,2630,2630,2630,2630,0
20231017,153300,5630827150,2630,2630,2630,2630,0
20231017,153200,5630827150,2630,2630,2630,2630,0
20231017,153100,5630827150,2630,2630,2630,2630,0
20231017,153000,5630827150,2630,2630,2630,2630,29591
20231017,152900,5553002820,2635,2635,2635,2635,0
20231017,152800,5553002820,2635,2635,2635,2635,0
20231017,152700,5553002820,2635,2635,2635,2635,0
20231017,152600,5553002820,2635,2635,2635,2635,0
20231017,152500,5553002820,2635,2635,2635,2635,0
20231017,152400,5553002820,2635,2635,2635,2635,0
20231017,152300,5553002820,2635,2635,2635,2635,0
20231017,152200,5553002820,2635,2635,2635,2635,0
20231017,152100,5553002820,2635,2635,2635,2635,0
20231017,152000,5553002820,2635,2635,2635,2635,0
20231017,151900,5553002820,2635,2630,2635,2625,26977
20231017,151800,5481953025,2630,2625,2630,2620,20464
20231017,151700,5428260500,2625,2625,2625,2620,5114
20231017,151600,5414848940,2625,2625,2625,2615,4467
20231017,151500,5403123580,2615,2615,2625,2615,9719
20231017,151400,5377670165,2615,2605,2615,2605,9235
20231017,151300,5353537485,2610,2610,2610,2600,8660
20231017,151200,5331009460,2610,2610,2610,2600,6654
20231017,151100,5313656185,2610,2605,2610,2600,3568
20231017,151000,5304347225,2610,2605,2610,2600,4989
20231017,150900,5291346825,2605,2610,2610,2605,1940
20231017,150800,5286287975,2610,2610,2610,2605,1446
20231017,150700,5282514015,2610,2605,2610,2595,5990
20231017,150600,5266909365,2605,2605,2610,2595,5521
20231017,150500,5252548700,2610,2605,2610,2600,2400
20231017,150400,5246294770,2605,2610,2610,2605,1254
20231017,150300,5243023770,2610,2610,2610,2600,10632
20231017,150200,5215346090,2615,2615,2615,2610,2426
20231017,150100,5209002150,2615,2615,2615,2610,2042
20231017,150000,5203665605,2610,2615,2615,2610,1611
20231017,145900,5199454535,2615,2610,2615,2605,2190
20231017,145800,5193731410,2615,2610,2615,2610,2322
20231017,145700,5187659730,2610,2615,2615,2610,2642
20231017,145600,5180755870,2610,2615,2615,2610,1982
20231017,145500,5175574965,2615,2615,2615,2610,1475
20231017,145400,5171717945,2615,2600,2615,2600,9396
20231017,145300,5147252635,2600,2605,2605,2600,19514
20231017,145200,5096447200,2610,2615,2615,2610,11888
20231017,145100,5065413320,2615,2615,2620,2610,7554
20231017,145000,5045663795,2620,2615,2620,2615,4030
20231017,144900,5035117425,2615,2620,2625,2615,10981
20231017,144800,5006397690,2620,2625,2630,2620,7058
20231017,144700,4987873875,2625,2625,2630,2615,3429
20231017,144600,4978878980,2625,2625,2625,2620,2525
20231017,144500,4972252970,2620,2625,2630,2620,1795
20231017,144400,4967541140,2630,2625,2630,2625,1742
20231017,144300,4962966625,2630,2635,2635,2625,4088
20231017,144200,4952226090,2635,2630,2635,2625,8161
20231017,144100,4930765070,2625,2625,2625,2625,7000
20231017,144000,4912390070,2625,2625,2625,2620,1660
20231017,143900,4908032580,2625,2625,2625,2625,2019
20231017,143800,4902732705,2625,2620,2625,2620,2014
20231017,143700,4897446770,2625,2630,2630,2625,5608
20231017,143600,4882710245,2630,2625,2630,2620,4313
20231017,143500,4871388485,2620,2630,2630,2620,2198
20231017,143400,4865610295,2630,2620,2630,2615,9848
20231017,143300,4839752680,2620,2620,2620,2620,5614
20231017,143200,4825044000,2620,2615,2620,2615,1835
20231017,143100,4820241145,2610,2615,2620,2610,10652
20231017,143000,4792388265,2620,2620,2620,2615,2618
20231017,142900,4785534055,2620,2620,2625,2620,9611
20231017,142800,4760347315,2620,2620,2625,2615,16421
20231017,142700,4717330430,2620,2615,2620,2615,6557
20231017,142600,4700178815,2615,2605,2615,2605,9122
20231017,142500,4676382525,2605,2590,2605,2590,7106
20231017,142400,4657935480,2590,2595,2595,2590,1492
20231017,142300,4654066370,2590,2595,2595,2590,1741
20231017,142200,4649548725,2595,2595,2595,2585,673
20231017,142100,4647802310,2595,2595,2595,2585,5372
20231017,142000,4633898115,2595,2600,2600,2595,944
20231017,141900,4631447160,2600,2595,2600,2595,4734
20231017,141800,4619145085,2590,2595,2595,2585,1788
20231017,141700,4614510505,2595,2595,2595,2595,677
20231017,141600,4612753690,2595,2595,2595,2590,1109
20231017,141500,4609876090,2590,2590,2600,2590,731
20231017,141400,4607978125,2590,2600,2600,2590,1455
20231017,141300,4604198185,2585,2600,2600,2585,2238
20231017,141200,4598400010,2600,2580,2600,2580,429
20231017,141100,4597287735,2585,2595,2595,2585,1616
20231017,141000,4593100365,2595,2590,2595,2580,5010
20231017,140900,4580111000,2590,2600,2600,2590,5001
20231017,140800,4567124350,2600,2585,2605,2575,12212
20231017,140700,4535512620,2590,2600,2600,2580,6001
20231017,140600,4519987310,2595,2590,2600,2585,1259
20231017,140500,4516726140,2590,2600,2600,2590,3585
20231017,140400,4507427090,2600,2605,2605,2595,5949
20231017,140300,4491959565,2610,2610,2610,2610,661
20231017,140200,4490234355,2605,2605,2610,2600,1972
20231017,140100,4485097435,2600,2610,2610,2600,1262
20231017,140000,4481807180,2610,2615,2615,2595,5193
20231017,135900,4468296225,2610,2610,2615,2600,3395
20231017,135800,4459442110,2615,2620,2620,2610,1363
20231017,135700,4455875535,2620,2610,2620,2605,5111
20231017,135600,4442529755,2610,2615,2620,2610,481
20231017,135500,4441271825,2620,2610,2620,2610,1777
20231017,135400,4436624665,2620,2615,2620,2615,1463
20231017,135300,4432794870,2615,2615,2620,2615,1650
20231017,135200,4428474730,2615,2610,2615,2610,1477
20231017,135100,4424614700,2610,2610,2610,2610,1824
20231017,135000,4419854060,2610,2625,2625,2600,9274
20231017,134900,4395659630,2625,2620,2630,2620,9267
20231017,134800,4371297440,2630,2625,2630,2620,3630
20231017,134700,4361776145,2625,2620,2625,2620,7538
20231017,134600,4342021900,2620,2620,2620,2610,4404
20231017,134500,4330501180,2620,2615,2620,2615,1578
20231017,134400,4326370530,2615,2605,2620,2605,3445
20231017,134300,4317378845,2615,2610,2615,2605,12047
20231017,134200,4285925495,2615,2610,2615,2600,3995
20231017,134100,4275521775,2610,2610,2615,2600,3780
20231017,134000,4265668885,2600,2610,2615,2600,7396
20231017,133900,4246415720,2610,2605,2610,2600,8424
20231017,133800,4224482790,2605,2610,2615,2605,5262
20231017,133700,4210745850,2610,2610,2615,2600,31151
20231017,133600,4129615340,2610,2610,2610,2605,566
20231017,133500,4128138135,2610,2615,2615,2590,6297
20231017,133400,4111791985,2615,2610,2615,2605,3234
20231017,133300,4103349985,2605,2610,2610,2580,24491
20231017,133200,4039810625,2615,2625,2625,2610,7255
20231017,133100,4020834675,2620,2625,2630,2620,805
20231017,133000,4018720170,2625,2625,2630,2625,8029
20231017,132900,3997606180,2625,2615,2625,2615,2551
20231017,132800,3990910655,2625,2635,2635,2615,7958
20231017,132700,3970021110,2630,2630,2635,2630,7312
20231017,132600,3950766295,2630,2630,2630,2620,6352
20231017,132500,3934073180,2630,2630,2630,2625,8702
20231017,132400,3911200670,2630,2625,2630,2625,23126
20231017,132300,3850453695,2625,2620,2625,2620,3390
20231017,132200,3841564960,2625,2620,2625,2615,14124
20231017,132100,3804522775,2615,2625,2625,2610,6886
20231017,132000,3786517215,2620,2620,2625,2620,11145
20231017,131900,3757313665,2620,2615,2620,2615,4188
20231017,131800,3746360060,2615,2620,2620,2615,3372
20231017,131700,3737539440,2620,2620,2620,2620,2778
20231017,131600,3730261080,2615,2620,2620,2615,3385
20231017,131500,3721394020,2625,2620,2625,2615,12049
20231017,131400,3689800120,2620,2620,2625,2615,20685
20231017,131300,3635531225,2620,2620,2625,2620,7468
20231017,131200,3615952555,2625,2620,2625,2615,21057
20231017,131100,3560758015,2620,2610,2620,2605,31083
20231017,131000,3479578020,2610,2590,2610,2590,65428
20231017,130900,3309602245,2590,2590,2590,2585,1610
20231017,130800,3305432355,2585,2580,2590,2580,7994
20231017,130700,3284768115,2580,2580,2585,2580,2147
20231017,130600,3279227740,2585,2575,2585,2575,2272
20231017,130500,3273374745,2585,2580,2585,2580,3008
20231017,130400,3265613945,2580,2580,2580,2580,875
20231017,130300,3263356445,2580,2575,2580,2575,1448
20231017,130200,3259626400,2575,2570,2575,2565,2833
20231017,130100,3252345660,2570,2560,2570,2560,2302
20231017,130000,3246442335,2560,2555,2560,2555,1914
20231017,125900,3241542690,2560,2555,2560,2555,518
20231017,125800,3240217925,2555,2555,2555,2555,921
20231017,125700,3237864770,2545,2550,2550,2545,1753
20231017,125600,3233395725,2550,2550,2550,2550,445
20231017,125500,3232260975,2555,2550,2555,2550,435
20231017,125400,3231149755,2545,2555,2555,2545,727
20231017,125300,3229298280,2545,2555,2555,2545,403
20231017,125200,3228268645,2555,2545,2555,2540,7397
20231017,125100,3209474270,2545,2545,2550,2540,4298
20231017,125000,3198546135,2555,2560,2560,2555,4521
20231017,124900,3186993260,2565,2565,2565,2565,0
20231017,124800,3186993260,2565,2560,2565,2540,2484
20231017,124700,3180666480,2545,2550,2550,2545,7585
20231017,124600,3161350325,2550,2555,2555,2550,4174
20231017,124500,3150704915,2560,2555,2560,2555,453
20231017,124400,3149545240,2555,2555,2555,2555,1972
20231017,124300,3144506780,2550,2550,2560,2550,1791
20231017,124200,3139937910,2555,2555,2560,2555,2272
20231017,124100,3134132615,2555,2560,2560,2555,492
20231017,124000,3132875225,2560,2565,2565,2560,1129
20231017,123900,3129981725,2580,2580,2580,2570,1481
20231017,123800,3126173545,2585,2585,2585,2585,354
20231017,123700,3125258455,2575,2575,2575,2575,0
20231017,123600,3125258455,2575,2575,2575,2575,211
20231017,123500,3124715130,2585,2585,2585,2585,443
20231017,123400,3123569975,2585,2585,2585,2585,6
20231017,123300,3123554465,2570,2585,2585,2570,2133
20231017,123200,3118065125,2590,2590,2590,2590,15
20231017,123100,3118026275,2590,2590,2590,2575,2060
20231017,123000,3112716060,2590,2590,2590,2590,887
20231017,122900,3110418730,2590,2585,2590,2585,3442
20231017,122800,3101520065,2585,2575,2585,2575,3299
20231017,122700,3093009720,2575,2575,2575,2570,128
20231017,122600,3092680405,2575,2575,2575,2575,3387
20231017,122500,3083958880,2575,2575,2575,2575,555
20231017,122400,3082529755,2570,2565,2575,2565,691
20231017,122300,3080755350,2565,2560,2565,2555,8657
20231017,122200,3058599450,2560,2560,2560,2560,496
20231017,122100,3057329690,2560,2560,2560,2560,1
20231017,122000,3057327130,2575,2575,2575,2570,793
20231017,121900,3055287155,2580,2560,2580,2560,816
20231017,121800,3053190315,2560,2560,2570,2560,1825
20231017,121700,3048514875,2560,2560,2565,2560,1553
20231017,121600,3044536695,2560,2570,2580,2560,6461
20231017,121500,3027961030,2570,2570,2570,2570,926
20231017,121400,3025581210,2570,2575,2585,2570,350
20231017,121300,3024681205,2575,2585,2585,2575,846
20231017,121200,3022499315,2585,2585,2585,2585,0
20231017,121100,3022499315,2585,2570,2585,2570,136
20231017,121000,3022149195,2565,2570,2570,2565,2781
20231017,120900,3015008815,2575,2575,2575,2575,152
20231017,120800,3014617415,2595,2590,2595,2570,856
20231017,120700,3012409440,2580,2595,2595,2580,87
20231017,120600,3012184830,2595,2590,2600,2590,2307
20231017,120500,3006190885,2575,2580,2600,2575,981
20231017,120400,3003655550,2575,2605,2605,2575,4244
20231017,120300,2992702105,2605,2600,2605,2585,2453
20231017,120200,2986345770,2605,2605,2605,2605,173
20231017,120100,2985895105,2610,2605,2610,2605,1741
20231017,120000,2981354855,2610,2610,2610,2600,2593
20231017,115900,2974596150,2610,2605,2610,2605,3229
20231017,115800,2966173835,2605,2605,2605,2585,2945
20231017,115700,2958521920,2605,2610,2610,2605,1558
20231017,115600,2954460545,2610,2605,2610,2605,5106
20231017,115500,2941157710,2605,2600,2605,2600,1594
20231017,115400,2937012265,2600,2595,2600,2595,907
20231017,115300,2934654315,2600,2595,2600,2595,1254
20231017,115200,2931394015,2595,2595,2600,2595,2984
20231017,115100,2923646040,2600,2600,2600,2595,3503
20231017,115000,2914540245,2605,2600,2605,2600,1420
20231017,114900,2910844605,2605,2605,2605,2600,640
20231017,114800,2909177455,2605,2605,2605,2605,1972
20231017,114700,2904040395,2605,2600,2605,2600,2115
20231017,114600,2898537815,2600,2600,2600,2600,1600
20231017,114500,2894377815,2600,2605,2605,2600,1690
20231017,114400,2889981170,2600,2605,2610,2600,4426
20231017,114300,2878450970,2605,2605,2605,2600,1835
20231017,114200,2873673850,2600,2605,2605,2600,892
20231017,114100,2871351850,2605,2605,2610,2605,5421
20231017,114000,2857212685,2610,2595,2610,2595,38668
20231017,113900,2756618385,2595,2600,2600,2595,2213
20231017,113800,2750865200,2595,2595,2600,2590,3549
20231017,113700,2741655595,2595,2595,2595,2595,429
20231017,113600,2740542340,2600,2595,2600,2595,2060
20231017,113500,2735195870,2595,2600,2600,2590,1310
20231017,113400,2731794340,2600,2595,2600,2595,2570
20231017,113300,2725123920,2590,2595,2595,2590,484
20231017,113200,2723868440,2595,2595,2595,2590,1918
20231017,113100,2718893775,2595,2595,2595,2590,1295
20231017,113000,2715535340,2595,2600,2600,2595,3272
20231017,112900,2707032375,2595,2600,2600,2595,3482
20231017,112800,2697989555,2600,2595,2600,2595,1543
20231017,112700,2693978560,2595,2600,2600,2595,1223
20231017,112600,2690802155,2600,2600,2600,2600,1257
20231017,112500,2687533955,2595,2595,2595,2590,1593
20231017,112400,2683401015,2590,2590,2595,2590,1629
20231017,112300,2679174625,2590,2595,2595,2590,896
20231017,112200,2676850985,2595,2595,2595,2595,2048
20231017,112100,2671536425,2595,2590,2595,2590,3497
20231017,112000,2662465310,2595,2595,2595,2595,1071
20231017,111900,2659686065,2595,2590,2595,2590,2196
20231017,111800,2653992945,2595,2595,2600,2590,1679
20231017,111700,2649636630,2595,2590,2600,2590,7435
20231017,111600,2630342105,2590,2590,2595,2580,6189
20231017,111500,2614326110,2595,2590,2595,2590,810
20231017,111400,2612225175,2590,2590,2595,2590,857
20231017,111300,2610001870,2595,2585,2595,2585,9446
20231017,111200,2585529455,2585,2590,2590,2585,1610
20231017,111100,2581360630,2590,2590,2590,2585,1617
20231017,111000,2577176435,2590,2590,2590,2590,717
20231017,110900,2575319405,2590,2590,2590,2590,566
20231017,110800,2573853465,2585,2585,2585,2580,2749
20231017,110700,2566747440,2585,2585,2585,2580,2381
20231017,110600,2560602525,2585,2585,2590,2585,1176
20231017,110500,2557559915,2590,2595,2595,2590,3555
20231017,110400,2548345475,2595,2590,2600,2585,7992
20231017,110300,2527627190,2590,2595,2600,2590,2078
20231017,110200,2522237870,2595,2585,2605,2585,52937
20231017,110100,2384785855,2585,2585,2585,2570,5625
20231017,110000,2370249175,2585,2570,2585,2565,20874
20231017,105900,2316502855,2565,2570,2570,2565,949
20231017,105800,2314065680,2570,2565,2570,2560,1030
20231017,105700,2311423030,2565,2565,2570,2565,1247
20231017,105600,2308222745,2570,2565,2570,2565,256
20231017,105500,2307565335,2570,2555,2570,2555,2452
20231017,105400,2301284890,2550,2555,2555,2550,1130
20231017,105300,2298397745,2560,2550,2560,2550,1286
20231017,105200,2295115990,2545,2545,2555,2545,1790
20231017,105100,2290556610,2555,2550,2560,2525,5830
20231017,105000,2275758530,2550,2565,2565,2545,2346
20231017,104900,2269775095,2565,2570,2570,2565,181
20231017,104800,2269310750,2555,2565,2565,2550,992
20231017,104700,2266777465,2565,2565,2570,2555,4692
20231017,104600,2254777915,2570,2560,2575,2560,4407
20231017,104500,2243472510,2565,2570,2570,2565,715
20231017,104400,2241637765,2565,2565,2570,2565,1430
20231017,104300,2237968495,2570,2565,2570,2565,357
20231017,104200,2237051255,2570,2570,2570,2565,1386
20231017,104100,2233489370,2570,2570,2570,2570,1653
20231017,104000,2229241160,2575,2565,2575,2565,2612
20231017,103900,2222528455,2575,2565,2575,2565,384
20231017,103800,2221541135,2575,2560,2575,2555,921
20231017,103700,2219185030,2560,2565,2565,2560,6982
20231017,103600,2201309315,2575,2565,2575,2560,1557
20231017,103500,2197321420,2565,2565,2575,2560,5705
20231017,103400,2182689560,2575,2565,2575,2565,1196
20231017,103300,2179615915,2565,2555,2575,2555,1919
20231017,103200,2174700260,2560,2555,2560,2555,1386
20231017,103100,2171153965,2575,2580,2580,2550,12186
20231017,103000,2139945350,2585,2575,2585,2575,9620
20231017,102900,2115099115,2580,2585,2590,2580,10184
20231017,102800,2088779250,2580,2590,2590,2575,13846
20231017,102700,2052958270,2590,2580,2590,2575,14169
20231017,102600,2016366135,2580,2570,2585,2570,24735
20231017,102500,1952499420,2580,2570,2580,2565,25485
20231017,102400,1886935250,2570,2570,2570,2565,3891
20231017,102300,1876951420,2560,2555,2570,2555,2798
20231017,102200,1869777825,2560,2555,2560,2550,3001
20231017,102100,1862099575,2555,2550,2555,2545,2335
20231017,102000,1856135080,2550,2550,2555,2550,1981
20231017,101900,1851083315,2555,2545,2555,2545,563
20231017,101800,1849647410,2545,2540,2545,2540,1022
20231017,101700,1847048955,2540,2540,2540,2540,712
20231017,101600,1845240475,2535,2535,2540,2535,1305
20231017,101500,1841930275,2540,2530,2540,2530,883
20231017,101400,1839696265,2530,2535,2540,2530,80
20231017,101300,1839493475,2535,2530,2535,2530,121
20231017,101200,1839187045,2535,2540,2540,2525,2068
20231017,101100,1833959575,2545,2535,2545,2535,83
20231017,101000,1833748850,2545,2550,2550,2535,1112
20231017,100900,1830922825,2550,2555,2560,2540,542
20231017,100800,1829541420,2560,2530,2560,2530,16976
20231017,100700,1786252640,2530,2525,2530,2525,1691
20231017,100600,1781982635,2530,2530,2530,2530,913
20231017,100500,1779672745,2530,2530,2535,2530,1484
20231017,100400,1775911345,2530,2525,2530,2525,1895
20231017,100300,1771120070,2530,2530,2530,2530,1017
20231017,100200,1768547060,2530,2530,2530,2530,10
20231017,100100,1768521760,2535,2535,2535,2535,10
20231017,100000,1768496410,2535,2530,2535,2530,5809
20231017,095900,1753799130,2535,2530,2535,2530,1037
20231017,095800,1751175510,2535,2540,2540,2535,1562
20231017,095700,1747215135,2545,2540,2545,2540,2987
20231017,095600,1739626310,2545,2545,2545,2545,743
20231017,095500,1737735375,2540,2545,2545,2540,136
20231017,095400,1737389930,2540,2545,2545,2540,1153
20231017,095300,1734455655,2545,2540,2545,2540,1033
20231017,095200,1731831805,2540,2540,2540,2540,3484
20231017,095100,1722982445,2540,2530,2540,2530,2884
20231017,095000,1715671750,2530,2540,2540,2530,4768
20231017,094900,1703573100,2540,2530,2540,2525,5336
20231017,094800,1690048040,2530,2530,2535,2530,12586
20231017,094700,1658196665,2530,2535,2535,2530,5225
20231017,094600,1644963230,2540,2545,2545,2540,1412
20231017,094500,1641376230,2545,2545,2550,2545,605
20231017,094400,1639833720,2550,2540,2550,2540,5484
20231017,094300,1625894005,2540,2555,2555,2540,3306
20231017,094200,1617480635,2555,2555,2560,2555,2290
20231017,094100,1611629675,2565,2555,2565,2555,8738
20231017,094000,1589304030,2555,2540,2560,2540,6094
20231017,093900,1573786015,2545,2550,2550,2545,11033
20231017,093800,1545706385,2555,2570,2570,2550,9332
20231017,093700,1521870115,2570,2555,2570,2555,2281
20231017,093600,1516031045,2555,2560,2560,2555,6380
20231017,093500,1499698330,2575,2575,2580,2560,21567
20231017,093400,1444185140,2560,2570,2575,2560,4389
20231017,093300,1432920240,2570,2570,2575,2570,2371
20231017,093200,1426825480,2570,2570,2575,2570,4399
20231017,093100,1415516900,2575,2570,2580,2570,11743
20231017,093000,1385280065,2570,2555,2570,2555,13919
20231017,092900,1349594425,2550,2545,2550,2540,3048
20231017,092800,1341839235,2545,2550,2550,2535,6538
20231017,092700,1325230590,2550,2555,2555,2545,1385
20231017,092600,1321699285,2555,2560,2560,2555,18
20231017,092500,1321653255,2545,2555,2565,2525,7972
20231017,092400,1301341210,2555,2565,2565,2555,4368
20231017,092300,1290154545,2565,2570,2570,2550,6690
20231017,092200,1273008960,2570,2555,2575,2555,23067
20231017,092100,1213810705,2555,2550,2560,2545,10214
20231017,092000,1187710290,2545,2560,2560,2540,6210
20231017,091900,1171882005,2555,2530,2560,2525,45467
20231017,091800,1056114175,2530,2510,2530,2510,21690
20231017,091700,1001438085,2510,2510,2515,2510,4363
20231017,091600,990485935,2515,2515,2515,2510,1425
20231017,091500,986904660,2515,2510,2515,2510,4971
20231017,091400,974426995,2510,2520,2520,2510,3620
20231017,091300,965324700,2525,2510,2525,2505,9926
20231017,091200,940322765,2520,2500,2520,2495,15168
20231017,091100,902296575,2500,2495,2505,2490,11152
20231017,091000,874470015,2490,2490,2505,2490,6288
20231017,090900,858765805,2490,2510,2510,2490,14685
20231017,090800,822092780,2505,2520,2520,2490,13538
20231017,090700,788169095,2525,2545,2545,2510,144366
20231017,090600,422175840,2545,2495,2550,2495,94592
20231017,090500,183768740,2495,2465,2515,2460,29945
20231017,090400,109072870,2460,2440,2465,2435,7282
20231017,090300,91215205,2440,2445,2460,2435,8594
20231017,090200,70232190,2460,2450,2460,2445,2450
20231017,090100,64231800,2445,2430,2455,2425,8746
20231017,090000,42920420,2455,2430,2460,2430,12102