stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231018,202400,6724538725,2560,2560,2560,2560,35237
20231018,202300,6724538725,2560,2560,2560,2560,0
20231018,202200,6724538725,2560,2560,2560,2560,0
20231018,202100,6724538725,2560,2560,2560,2560,0
20231018,202000,6724538725,2560,2560,2560,2560,0
20231018,201900,6724538725,2560,2560,2560,2560,0
20231018,201800,6724538725,2560,2560,2560,2560,0
20231018,201700,6724538725,2560,2560,2560,2560,0
20231018,201600,6724538725,2560,2560,2560,2560,0
20231018,201500,6724538725,2560,2560,2560,2560,0
20231018,201400,6724538725,2560,2560,2560,2560,0
20231018,201300,6724538725,2560,2560,2560,2560,0
20231018,201200,6724538725,2560,2560,2560,2560,0
20231018,201100,6724538725,2560,2560,2560,2560,0
20231018,201000,6724538725,2560,2560,2560,2560,0
20231018,200900,6724538725,2560,2560,2560,2560,0
20231018,200800,6724538725,2560,2560,2560,2560,0
20231018,200700,6724538725,2560,2560,2560,2560,0
20231018,200600,6724538725,2560,2560,2560,2560,0
20231018,200500,6724538725,2560,2560,2560,2560,0
20231018,200400,6724538725,2560,2560,2560,2560,0
20231018,200300,6724538725,2560,2560,2560,2560,0
20231018,200200,6724538725,2560,2560,2560,2560,0
20231018,200100,6724538725,2560,2560,2560,2560,0
20231018,200000,6724538725,2560,2560,2560,2560,0
20231018,195900,6724538725,2560,2560,2560,2560,0
20231018,195800,6724538725,2560,2560,2560,2560,0
20231018,195700,6724538725,2560,2560,2560,2560,0
20231018,195600,6724538725,2560,2560,2560,2560,0
20231018,195500,6724538725,2560,2560,2560,2560,0
20231018,195400,6724538725,2560,2560,2560,2560,35237
20231018,195300,6724538725,2560,2560,2560,2560,0
20231018,195200,6724538725,2560,2560,2560,2560,0
20231018,195100,6724538725,2560,2560,2560,2560,0
20231018,195000,6724538725,2560,2560,2560,2560,0
20231018,194900,6724538725,2560,2560,2560,2560,0
20231018,194800,6724538725,2560,2560,2560,2560,0
20231018,194700,6724538725,2560,2560,2560,2560,0
20231018,194600,6724538725,2560,2560,2560,2560,0
20231018,194500,6724538725,2560,2560,2560,2560,0
20231018,194400,6724538725,2560,2560,2560,2560,0
20231018,194300,6724538725,2560,2560,2560,2560,0
20231018,194200,6724538725,2560,2560,2560,2560,0
20231018,194100,6724538725,2560,2560,2560,2560,0
20231018,194000,6724538725,2560,2560,2560,2560,0
20231018,193900,6724538725,2560,2560,2560,2560,0
20231018,193800,6724538725,2560,2560,2560,2560,0
20231018,193700,6724538725,2560,2560,2560,2560,0
20231018,193600,6724538725,2560,2560,2560,2560,0
20231018,193500,6724538725,2560,2560,2560,2560,0
20231018,193400,6724538725,2560,2560,2560,2560,0
20231018,193300,6724538725,2560,2560,2560,2560,0
20231018,193200,6724538725,2560,2560,2560,2560,0
20231018,193100,6724538725,2560,2560,2560,2560,0
20231018,193000,6724538725,2560,2560,2560,2560,0
20231018,192900,6724538725,2560,2560,2560,2560,0
20231018,192800,6724538725,2560,2560,2560,2560,0
20231018,192700,6724538725,2560,2560,2560,2560,0
20231018,192600,6724538725,2560,2560,2560,2560,0
20231018,192500,6724538725,2560,2560,2560,2560,0
20231018,192400,6724538725,2560,2560,2560,2560,35237
20231018,192300,6724538725,2560,2560,2560,2560,0
20231018,192200,6724538725,2560,2560,2560,2560,0
20231018,192100,6724538725,2560,2560,2560,2560,0
20231018,192000,6724538725,2560,2560,2560,2560,0
20231018,191900,6724538725,2560,2560,2560,2560,0
20231018,191800,6724538725,2560,2560,2560,2560,0
20231018,191700,6724538725,2560,2560,2560,2560,0
20231018,191600,6724538725,2560,2560,2560,2560,0
20231018,191500,6724538725,2560,2560,2560,2560,0
20231018,191400,6724538725,2560,2560,2560,2560,0
20231018,191300,6724538725,2560,2560,2560,2560,0
20231018,191200,6724538725,2560,2560,2560,2560,0
20231018,191100,6724538725,2560,2560,2560,2560,0
20231018,191000,6724538725,2560,2560,2560,2560,0
20231018,190900,6724538725,2560,2560,2560,2560,0
20231018,190800,6724538725,2560,2560,2560,2560,0
20231018,190700,6724538725,2560,2560,2560,2560,0
20231018,190600,6724538725,2560,2560,2560,2560,0
20231018,190500,6724538725,2560,2560,2560,2560,0
20231018,190400,6724538725,2560,2560,2560,2560,0
20231018,190300,6724538725,2560,2560,2560,2560,0
20231018,190200,6724538725,2560,2560,2560,2560,0
20231018,190100,6724538725,2560,2560,2560,2560,0
20231018,190000,6724538725,2560,2560,2560,2560,0
20231018,185900,6724538725,2560,2560,2560,2560,0
20231018,185800,6724538725,2560,2560,2560,2560,0
20231018,185700,6724538725,2560,2560,2560,2560,0
20231018,185600,6724538725,2560,2560,2560,2560,0
20231018,185500,6724538725,2560,2560,2560,2560,0
20231018,185400,6724538725,2560,2560,2560,2560,35237
20231018,185300,6724538725,2560,2560,2560,2560,0
20231018,185200,6724538725,2560,2560,2560,2560,0
20231018,185100,6724538725,2560,2560,2560,2560,0
20231018,185000,6724538725,2560,2560,2560,2560,0
20231018,184900,6724538725,2560,2560,2560,2560,0
20231018,184800,6724538725,2560,2560,2560,2560,0
20231018,184700,6724538725,2560,2560,2560,2560,0
20231018,184600,6724538725,2560,2560,2560,2560,0
20231018,184500,6724538725,2560,2560,2560,2560,0
20231018,184400,6724538725,2560,2560,2560,2560,0
20231018,184300,6724538725,2560,2560,2560,2560,0
20231018,184200,6724538725,2560,2560,2560,2560,0
20231018,184100,6724538725,2560,2560,2560,2560,0
20231018,184000,6724538725,2560,2560,2560,2560,0
20231018,183900,6724538725,2560,2560,2560,2560,0
20231018,183800,6724538725,2560,2560,2560,2560,0
20231018,183700,6724538725,2560,2560,2560,2560,0
20231018,183600,6724538725,2560,2560,2560,2560,0
20231018,183500,6724538725,2560,2560,2560,2560,0
20231018,183400,6724538725,2560,2560,2560,2560,0
20231018,183300,6724538725,2560,2560,2560,2560,0
20231018,183200,6724538725,2560,2560,2560,2560,0
20231018,183100,6724538725,2560,2560,2560,2560,0
20231018,183000,6724538725,2560,2560,2560,2560,0
20231018,182900,6724538725,2560,2560,2560,2560,0
20231018,182800,6724538725,2560,2560,2560,2560,0
20231018,182700,6724538725,2560,2560,2560,2560,0
20231018,182600,6724538725,2560,2560,2560,2560,0
20231018,182500,6724538725,2560,2560,2560,2560,0
20231018,182400,6724538725,2560,2560,2560,2560,35237
20231018,182300,6724538725,2560,2560,2560,2560,0
20231018,182200,6724538725,2560,2560,2560,2560,0
20231018,182100,6724538725,2560,2560,2560,2560,0
20231018,182000,6724538725,2560,2560,2560,2560,0
20231018,181900,6724538725,2560,2560,2560,2560,0
20231018,181800,6724538725,2560,2560,2560,2560,0
20231018,181700,6724538725,2560,2560,2560,2560,0
20231018,181600,6724538725,2560,2560,2560,2560,0
20231018,181500,6724538725,2560,2560,2560,2560,0
20231018,181400,6724538725,2560,2560,2560,2560,0
20231018,181300,6724538725,2560,2560,2560,2560,0
20231018,181200,6724538725,2560,2560,2560,2560,0
20231018,181100,6724538725,2560,2560,2560,2560,0
20231018,181000,6724538725,2560,2560,2560,2560,0
20231018,180900,6724538725,2560,2560,2560,2560,0
20231018,180800,6724538725,2560,2560,2560,2560,0
20231018,180700,6724538725,2560,2560,2560,2560,0
20231018,180600,6724538725,2560,2560,2560,2560,0
20231018,180500,6724538725,2560,2560,2560,2560,0
20231018,180400,6724538725,2560,2560,2560,2560,0
20231018,180300,6724538725,2560,2560,2560,2560,0
20231018,180200,6724538725,2560,2560,2560,2560,0
20231018,180100,6724538725,2560,2560,2560,2560,0
20231018,180000,6724538725,2560,2560,2560,2560,0
20231018,175900,6724538725,2560,2560,2560,2560,0
20231018,175800,6724538725,2560,2560,2560,2560,0
20231018,175700,6724538725,2560,2560,2560,2560,0
20231018,175600,6724538725,2560,2560,2560,2560,0
20231018,175500,6724538725,2560,2560,2560,2560,0
20231018,175400,6724538725,2560,2560,2560,2560,35237
20231018,175300,6724538725,2560,2560,2560,2560,0
20231018,175200,6724538725,2560,2560,2560,2560,0
20231018,175100,6724538725,2560,2560,2560,2560,0
20231018,175000,6724538725,2560,2560,2560,2560,0
20231018,174900,6724538725,2560,2560,2560,2560,0
20231018,174800,6724538725,2560,2560,2560,2560,0
20231018,174700,6724538725,2560,2560,2560,2560,0
20231018,174600,6724538725,2560,2560,2560,2560,0
20231018,174500,6724538725,2560,2560,2560,2560,0
20231018,174400,6724538725,2560,2560,2560,2560,0
20231018,174300,6724538725,2560,2560,2560,2560,0
20231018,174200,6724538725,2560,2560,2560,2560,0
20231018,174100,6724538725,2560,2560,2560,2560,0
20231018,174000,6724538725,2560,2560,2560,2560,0
20231018,173900,6724538725,2560,2560,2560,2560,0
20231018,173800,6724538725,2560,2560,2560,2560,0
20231018,173700,6724538725,2560,2560,2560,2560,0
20231018,173600,6724538725,2560,2560,2560,2560,0
20231018,173500,6724538725,2560,2560,2560,2560,0
20231018,173400,6724538725,2560,2560,2560,2560,0
20231018,173300,6724538725,2560,2560,2560,2560,0
20231018,173200,6724538725,2560,2560,2560,2560,0
20231018,173100,6724538725,2560,2560,2560,2560,0
20231018,173000,6724538725,2560,2560,2560,2560,0
20231018,172900,6724538725,2560,2560,2560,2560,0
20231018,172800,6724538725,2560,2560,2560,2560,0
20231018,172700,6724538725,2560,2560,2560,2560,0
20231018,172600,6724538725,2560,2560,2560,2560,0
20231018,172500,6724538725,2560,2560,2560,2560,0
20231018,172400,6724538725,2560,2560,2560,2560,35237
20231018,172300,6724538725,2560,2560,2560,2560,0
20231018,172200,6724538725,2560,2560,2560,2560,0
20231018,172100,6724538725,2560,2560,2560,2560,0
20231018,172000,6724538725,2560,2560,2560,2560,0
20231018,171900,6724538725,2560,2560,2560,2560,0
20231018,171800,6724538725,2560,2560,2560,2560,0
20231018,171700,6724538725,2560,2560,2560,2560,0
20231018,171600,6724538725,2560,2560,2560,2560,0
20231018,171500,6724538725,2560,2560,2560,2560,0
20231018,171400,6724538725,2560,2560,2560,2560,0
20231018,171300,6724538725,2560,2560,2560,2560,0
20231018,171200,6724538725,2560,2560,2560,2560,0
20231018,171100,6724538725,2560,2560,2560,2560,0
20231018,171000,6724538725,2560,2560,2560,2560,0
20231018,170900,6724538725,2560,2560,2560,2560,0
20231018,170800,6724538725,2560,2560,2560,2560,0
20231018,170700,6724538725,2560,2560,2560,2560,0
20231018,170600,6724538725,2560,2560,2560,2560,0
20231018,170500,6724538725,2560,2560,2560,2560,0
20231018,170400,6724538725,2560,2560,2560,2560,0
20231018,170300,6724538725,2560,2560,2560,2560,0
20231018,170200,6724538725,2560,2560,2560,2560,0
20231018,170100,6724538725,2560,2560,2560,2560,0
20231018,170000,6724538725,2560,2560,2560,2560,0
20231018,165900,6724538725,2560,2560,2560,2560,0
20231018,165800,6724538725,2560,2560,2560,2560,0
20231018,165700,6724538725,2560,2560,2560,2560,0
20231018,165600,6724538725,2560,2560,2560,2560,0
20231018,165500,6724538725,2560,2560,2560,2560,0
20231018,165400,6724538725,2560,2560,2560,2560,35237
20231018,165300,6724538725,2560,2560,2560,2560,0
20231018,165200,6724538725,2560,2560,2560,2560,0
20231018,165100,6724538725,2560,2560,2560,2560,0
20231018,165000,6724538725,2560,2560,2560,2560,0
20231018,164900,6724538725,2560,2560,2560,2560,0
20231018,164800,6724538725,2560,2560,2560,2560,0
20231018,164700,6724538725,2560,2560,2560,2560,0
20231018,164600,6724538725,2560,2560,2560,2560,0
20231018,164500,6724538725,2560,2560,2560,2560,0
20231018,164400,6724538725,2560,2560,2560,2560,0
20231018,164300,6724538725,2560,2560,2560,2560,0
20231018,164200,6724538725,2560,2560,2560,2560,0
20231018,164100,6724538725,2560,2560,2560,2560,0
20231018,164000,6724538725,2560,2560,2560,2560,0
20231018,163900,6724538725,2560,2560,2560,2560,0
20231018,163800,6724538725,2560,2560,2560,2560,0
20231018,163700,6724538725,2560,2560,2560,2560,0
20231018,163600,6724538725,2560,2560,2560,2560,0
20231018,163500,6724538725,2560,2560,2560,2560,0
20231018,163400,6724538725,2560,2560,2560,2560,0
20231018,163300,6724538725,2560,2560,2560,2560,0
20231018,163200,6724538725,2560,2560,2560,2560,0
20231018,163100,6724538725,2560,2560,2560,2560,0
20231018,163000,6724538725,2560,2560,2560,2560,0
20231018,162900,6724538725,2560,2560,2560,2560,0
20231018,162800,6724538725,2560,2560,2560,2560,0
20231018,162700,6724538725,2560,2560,2560,2560,0
20231018,162600,6724538725,2560,2560,2560,2560,0
20231018,162500,6724538725,2560,2560,2560,2560,0
20231018,162400,6724538725,2560,2560,2560,2560,35237
20231018,162300,6724538725,2560,2560,2560,2560,0
20231018,162200,6724538725,2560,2560,2560,2560,0
20231018,162100,6724538725,2560,2560,2560,2560,0
20231018,162000,6724538725,2560,2560,2560,2560,0
20231018,161900,6724538725,2560,2560,2560,2560,0
20231018,161800,6724538725,2560,2560,2560,2560,0
20231018,161700,6724538725,2560,2560,2560,2560,0
20231018,161600,6724538725,2560,2560,2560,2560,0
20231018,161500,6724538725,2560,2560,2560,2560,0
20231018,161400,6724538725,2560,2560,2560,2560,0
20231018,161300,6724538725,2560,2560,2560,2560,0
20231018,161200,6724538725,2560,2560,2560,2560,0
20231018,161100,6724538725,2560,2560,2560,2560,0
20231018,161000,6724538725,2560,2560,2560,2560,0
20231018,160900,6724538725,2560,2560,2560,2560,0
20231018,160800,6724538725,2560,2560,2560,2560,0
20231018,160700,6724538725,2560,2560,2560,2560,0
20231018,160600,6724538725,2560,2560,2560,2560,0
20231018,160500,6724538725,2560,2560,2560,2560,0
20231018,160400,6724538725,2560,2560,2560,2560,0
20231018,160300,6724538725,2560,2560,2560,2560,0
20231018,160200,6724538725,2560,2560,2560,2560,0
20231018,160100,6724538725,2560,2560,2560,2560,0
20231018,160000,6724538725,2560,2560,2560,2560,0
20231018,155900,6724538725,2560,2560,2560,2560,0
20231018,155800,6724538725,2560,2560,2560,2560,0
20231018,155700,6724538725,2560,2560,2560,2560,0
20231018,155600,6724538725,2560,2560,2560,2560,0
20231018,155500,6724538725,2560,2560,2560,2560,0
20231018,155400,6724538725,2560,2560,2560,2560,35237
20231018,155300,6724538725,2560,2560,2560,2560,0
20231018,155200,6724538725,2560,2560,2560,2560,0
20231018,155100,6724538725,2560,2560,2560,2560,0
20231018,155000,6724538725,2560,2560,2560,2560,0
20231018,154900,6724538725,2560,2560,2560,2560,0
20231018,154800,6724538725,2560,2560,2560,2560,0
20231018,154700,6724538725,2560,2560,2560,2560,0
20231018,154600,6724538725,2560,2560,2560,2560,0
20231018,154500,6724538725,2560,2560,2560,2560,0
20231018,154400,6724538725,2560,2560,2560,2560,0
20231018,154300,6724538725,2560,2560,2560,2560,0
20231018,154200,6724538725,2560,2560,2560,2560,0
20231018,154100,6724538725,2560,2560,2560,2560,0
20231018,154000,6724538725,2560,2560,2560,2560,0
20231018,153900,6724538725,2560,2560,2560,2560,0
20231018,153800,6724538725,2560,2560,2560,2560,0
20231018,153700,6724538725,2560,2560,2560,2560,0
20231018,153600,6724538725,2560,2560,2560,2560,0
20231018,153500,6724538725,2560,2560,2560,2560,0
20231018,153400,6724538725,2560,2560,2560,2560,0
20231018,153300,6724538725,2560,2560,2560,2560,0
20231018,153200,6724538725,2560,2560,2560,2560,0
20231018,153100,6724538725,2560,2560,2560,2560,0
20231018,153000,6724538725,2560,2560,2560,2560,35237
20231018,152900,6634332005,2570,2570,2570,2570,0
20231018,152800,6634332005,2570,2570,2570,2570,0
20231018,152700,6634332005,2570,2570,2570,2570,0
20231018,152600,6634332005,2570,2570,2570,2570,0
20231018,152500,6634332005,2570,2570,2570,2570,0
20231018,152400,6634332005,2570,2570,2570,2570,0
20231018,152300,6634332005,2570,2570,2570,2570,0
20231018,152200,6634332005,2570,2570,2570,2570,0
20231018,152100,6634332005,2570,2570,2570,2570,0
20231018,152000,6634332005,2570,2570,2570,2570,0
20231018,151900,6634332005,2570,2565,2570,2555,8122
20231018,151800,6613519505,2570,2565,2575,2565,8803
20231018,151700,6590900245,2575,2570,2575,2565,2232
20231018,151600,6585165015,2575,2575,2580,2575,1799
20231018,151500,6580532585,2575,2570,2575,2565,396
20231018,151400,6579515360,2570,2575,2575,2570,6160
20231018,151300,6563680470,2575,2570,2575,2565,2473
20231018,151200,6557322910,2570,2565,2570,2565,2417
20231018,151100,6551119285,2560,2565,2565,2560,1343
20231018,151000,6547680705,2560,2560,2560,2560,214
20231018,150900,6547132865,2570,2560,2570,2560,4598
20231018,150800,6535339990,2560,2555,2565,2555,111
20231018,150700,6535055865,2565,2555,2565,2555,517
20231018,150600,6533731990,2555,2560,2560,2555,2087
20231018,150500,6528392755,2555,2560,2565,2555,1014
20231018,150400,6525799450,2560,2575,2575,2560,10250
20231018,150300,6499516070,2575,2575,2575,2575,501
20231018,150200,6498225995,2565,2570,2570,2565,221
20231018,150100,6497658225,2570,2565,2575,2565,771
20231018,150000,6495673585,2565,2575,2575,2565,898
20231018,145900,6493364040,2575,2570,2575,2570,599
20231018,145800,6491822035,2575,2575,2575,2570,1651
20231018,145700,6487574455,2575,2565,2575,2565,3080
20231018,145600,6479660210,2570,2565,2570,2565,1028
20231018,145500,6477018335,2570,2565,2570,2565,222
20231018,145400,6476448205,2565,2570,2575,2565,3568
20231018,145300,6467282965,2580,2570,2580,2570,441
20231018,145200,6466149085,2570,2570,2580,2565,1392
20231018,145100,6462570400,2580,2565,2580,2565,3399
20231018,145000,6453813830,2570,2555,2570,2555,4716
20231018,144900,6441738415,2555,2560,2560,2555,303
20231018,144800,6440964000,2555,2560,2560,2555,308
20231018,144700,6440177020,2555,2555,2560,2555,1657
20231018,144600,6435936820,2550,2555,2560,2550,4187
20231018,144500,6425240310,2550,2545,2550,2545,2595
20231018,144400,6418633545,2530,2545,2550,2530,5428
20231018,144300,6404881715,2545,2555,2555,2545,1080
20231018,144200,6402130910,2555,2555,2555,2555,1
20231018,144100,6402128355,2545,2540,2545,2540,16
20231018,144000,6402087690,2535,2535,2535,2535,970
20231018,143900,6399628740,2540,2545,2555,2535,3045
20231018,143800,6391899450,2555,2550,2555,2550,935
20231018,143700,6389513145,2550,2550,2550,2540,756
20231018,143600,6387587010,2560,2540,2560,2530,3257
20231018,143500,6379300780,2555,2545,2555,2540,1050
20231018,143400,6376628480,2545,2555,2555,2545,345
20231018,143300,6375750440,2555,2555,2555,2555,1
20231018,143200,6375747885,2555,2555,2555,2545,706
20231018,143100,6373945080,2555,2555,2555,2555,1167
20231018,143000,6370963395,2555,2540,2555,2540,503
20231018,142900,6369685745,2540,2550,2550,2540,192
20231018,142800,6369197965,2560,2560,2560,2560,0
20231018,142700,6369197965,2560,2535,2560,2535,644
20231018,142600,6367556320,2535,2550,2550,2535,15354
20231018,142500,6328576525,2560,2560,2560,2560,0
20231018,142400,6328576525,2560,2560,2560,2560,1
20231018,142300,6328573965,2555,2560,2560,2555,316
20231018,142200,6327765105,2560,2550,2560,2550,3039
20231018,142100,6319993335,2550,2555,2555,2550,1604
20231018,142000,6315900610,2560,2545,2560,2545,4371
20231018,141900,6304746400,2550,2550,2550,2545,613
20231018,141800,6303185750,2550,2560,2560,2550,60
20231018,141700,6303032650,2545,2550,2560,2545,2782
20231018,141600,6295942610,2545,2550,2555,2545,1120
20231018,141500,6293086540,2550,2555,2555,2545,8878
20231018,141400,6270452710,2555,2560,2570,2555,110
20231018,141300,6270171120,2560,2560,2570,2550,3915
20231018,141200,6260170710,2550,2570,2570,2550,7044
20231018,141100,6242177640,2560,2570,2570,2560,9292
20231018,141000,6218376230,2570,2570,2570,2570,438
20231018,140900,6217250570,2575,2570,2575,2570,239
20231018,140800,6216636315,2570,2570,2580,2570,182
20231018,140700,6216168325,2580,2580,2580,2580,202
20231018,140600,6215647165,2570,2570,2580,2570,3093
20231018,140500,6207697930,2575,2570,2575,2570,254
20231018,140400,6207043885,2570,2575,2575,2570,3353
20231018,140300,6198417855,2575,2585,2585,2575,396
20231018,140200,6197395675,2590,2580,2590,2580,1597
20231018,140100,6193271215,2580,2585,2590,2580,1474
20231018,140000,6189456790,2590,2580,2590,2580,7
20231018,135900,6189438705,2590,2590,2590,2590,0
20231018,135800,6189438705,2590,2590,2590,2590,100
20231018,135700,6189179705,2575,2585,2585,2570,11395
20231018,135600,6159801840,2585,2585,2585,2585,1316
20231018,135500,6156399980,2585,2585,2585,2585,1
20231018,135400,6156397395,2590,2590,2590,2590,11
20231018,135300,6156368905,2590,2590,2590,2590,0
20231018,135200,6156368905,2590,2595,2600,2590,712
20231018,135100,6154521965,2590,2590,2590,2590,1650
20231018,135000,6150248465,2590,2595,2595,2590,1141
20231018,134900,6147290050,2595,2595,2595,2590,316
20231018,134800,6146470040,2595,2600,2610,2595,1401
20231018,134700,6142831845,2610,2610,2610,2605,1210
20231018,134600,6139678245,2610,2610,2610,2610,277
20231018,134500,6138955275,2600,2605,2605,2600,756
20231018,134400,6136987420,2605,2605,2605,2605,0
20231018,134300,6136987420,2605,2605,2605,2605,900
20231018,134200,6134642920,2615,2610,2615,2610,3106
20231018,134100,6126524605,2610,2605,2610,2605,419
20231018,134000,6125432100,2610,2610,2610,2610,2100
20231018,133900,6119951100,2610,2610,2610,2610,1
20231018,133800,6119948490,2605,2595,2605,2595,2107
20231018,133700,6114471680,2595,2595,2595,2595,612
20231018,133600,6112883540,2590,2595,2595,2590,69
20231018,133500,6112704770,2595,2595,2595,2595,158
20231018,133400,6112294760,2595,2590,2595,2590,42
20231018,133300,6112185975,2580,2590,2590,2580,2180
20231018,133200,6106558585,2590,2595,2595,2590,308
20231018,133100,6105760830,2595,2585,2595,2585,226
20231018,133000,6105174370,2585,2590,2590,2585,3323
20231018,132900,6096568855,2590,2580,2590,2580,2002
20231018,132800,6091383695,2580,2590,2590,2580,21
20231018,132700,6091329315,2590,2590,2590,2590,50
20231018,132600,6091199815,2590,2590,2590,2590,0
20231018,132500,6091199815,2590,2580,2590,2580,510
20231018,132400,6089883915,2580,2580,2580,2580,70
20231018,132300,6089703315,2580,2580,2580,2580,301
20231018,132200,6088926735,2590,2580,2590,2580,2
20231018,132100,6088921565,2590,2590,2590,2590,0
20231018,132000,6088921565,2590,2585,2590,2580,1107
20231018,131900,6086061015,2590,2590,2590,2590,1110
20231018,131800,6083186115,2595,2590,2595,2590,1415
20231018,131700,6079518735,2590,2575,2590,2570,3450
20231018,131600,6070623430,2570,2585,2585,2570,12700
20231018,131500,6037913945,2590,2590,2590,2590,1078
20231018,131400,6035121925,2585,2590,2590,2585,3985
20231018,131300,6024819455,2590,2590,2590,2590,515
20231018,131200,6023485605,2595,2600,2600,2595,2026
20231018,131100,6018227640,2590,2590,2590,2590,83
20231018,131000,6018012670,2590,2580,2590,2580,4065
20231018,130900,6007497985,2580,2585,2585,2580,1331
20231018,130800,6004062175,2585,2585,2585,2585,360
20231018,130700,6003131575,2585,2585,2585,2580,4388
20231018,130600,5991791340,2590,2590,2590,2590,1248
20231018,130500,5988559020,2590,2595,2600,2590,7
20231018,130400,5988540875,2595,2595,2595,2595,579
20231018,130300,5987038370,2600,2595,2600,2590,4063
20231018,130200,5976496555,2600,2595,2600,2595,209
20231018,130100,5975953190,2595,2600,2600,2595,1004
20231018,130000,5973347800,2600,2605,2605,2600,657
20231018,125900,5971639450,2605,2605,2605,2605,1020
20231018,125800,5968982350,2605,2605,2605,2605,39
20231018,125700,5968880755,2595,2605,2605,2590,598
20231018,125600,5967329565,2590,2590,2590,2585,2260
20231018,125500,5961479800,2585,2605,2605,2585,1902
20231018,125400,5956558020,2605,2605,2605,2605,13
20231018,125300,5956524155,2610,2615,2620,2610,459
20231018,125200,5955324030,2615,2620,2620,2615,101
20231018,125100,5955059415,2620,2620,2620,2620,701
20231018,125000,5953222795,2620,2620,2620,2620,2229
20231018,124900,5947382815,2620,2620,2620,2615,7046
20231018,124800,5928932295,2615,2610,2615,2610,1313
20231018,124700,5925500055,2610,2605,2610,2605,548
20231018,124600,5924072450,2600,2605,2605,2600,500
20231018,124500,5922771725,2610,2610,2610,2610,816
20231018,124400,5920641965,2610,2595,2610,2590,4757
20231018,124300,5908257455,2600,2595,2600,2595,140
20231018,124200,5907893460,2585,2595,2595,2580,14649
20231018,124100,5870015690,2595,2595,2595,2595,1408
20231018,124000,5866361930,2595,2600,2600,2595,1004
20231018,123900,5863751540,2605,2605,2605,2605,1320
20231018,123800,5860312940,2600,2600,2600,2600,0
20231018,123700,5860312940,2600,2600,2600,2600,1
20231018,123600,5860310340,2610,2610,2610,2610,1
20231018,123500,5860307730,2610,2610,2610,2610,702
20231018,123400,5858475510,2610,2610,2610,2610,707
20231018,123300,5856630240,2600,2595,2610,2595,5346
20231018,123200,5842727690,2590,2600,2600,2590,5954
20231018,123100,5827284340,2600,2600,2600,2600,102
20231018,123000,5827019140,2600,2600,2600,2600,501
20231018,122900,5825716540,2600,2595,2600,2595,1520
20231018,122800,5821767040,2595,2600,2600,2595,2000
20231018,122700,5816572225,2600,2600,2600,2600,785
20231018,122600,5814531225,2600,2600,2610,2600,667
20231018,122500,5812792025,2610,2610,2610,2610,484
20231018,122400,5811528785,2610,2610,2610,2610,31
20231018,122300,5811447875,2600,2600,2600,2600,0
20231018,122200,5811447875,2600,2610,2610,2600,31
20231018,122100,5811367265,2610,2600,2610,2600,1678
20231018,122000,5806998830,2600,2595,2600,2595,597
20231018,121900,5805446635,2590,2595,2595,2590,1235
20231018,121800,5802243810,2595,2595,2595,2595,350
20231018,121700,5801335560,2605,2605,2605,2600,1426
20231018,121600,5797626950,2605,2595,2605,2590,19573
20231018,121500,5746904155,2595,2595,2595,2595,360
20231018,121400,5745969955,2595,2600,2600,2595,4109
20231018,121300,5735295600,2600,2600,2600,2600,50
20231018,121200,5735165600,2605,2605,2605,2605,14
20231018,121100,5735129130,2605,2615,2615,2605,28
20231018,121000,5735055970,2615,2615,2615,2615,39
20231018,120900,5734953985,2600,2600,2600,2600,940
20231018,120800,5732509985,2600,2610,2610,2595,2071
20231018,120700,5727128680,2600,2610,2610,2600,14556
20231018,120600,5689263635,2615,2615,2615,2615,1
20231018,120500,5689261020,2615,2615,2615,2610,742
20231018,120400,5687320765,2615,2615,2620,2610,5575
20231018,120300,5672756705,2620,2615,2620,2615,1411
20231018,120200,5669059960,2615,2615,2615,2615,90
20231018,120100,5668824610,2625,2620,2625,2620,435
20231018,120000,5667684855,2625,2620,2625,2620,1135
20231018,115900,5664710005,2610,2615,2615,2610,785
20231018,115800,5662658295,2615,2620,2620,2615,2376
20231018,115700,5656438815,2615,2615,2620,2615,650
20231018,115600,5654739060,2615,2615,2615,2615,11
20231018,115500,5654710295,2620,2620,2620,2620,518
20231018,115400,5653353135,2610,2615,2615,2600,2164
20231018,115300,5647713835,2600,2615,2615,2600,17735
20231018,115200,5601507355,2620,2620,2620,2620,576
20231018,115100,5599998235,2620,2610,2620,2605,3309
20231018,115000,5591366725,2610,2625,2625,2610,6361
20231018,114900,5574736375,2620,2625,2625,2620,5574
20231018,114800,5560116170,2620,2620,2625,2615,10125
20231018,114700,5533598720,2625,2630,2630,2620,7354
20231018,114600,5514288500,2630,2630,2630,2630,61
20231018,114500,5514128070,2630,2635,2635,2630,6345
20231018,114400,5497434025,2630,2635,2635,2630,727
20231018,114300,5495518700,2635,2635,2635,2635,825
20231018,114200,5493344825,2640,2640,2640,2640,327
20231018,114100,5492481545,2640,2635,2640,2635,194
20231018,114000,5491970330,2635,2635,2635,2635,772
20231018,113900,5489936110,2635,2640,2640,2635,571
20231018,113800,5488428780,2640,2640,2640,2640,12
20231018,113700,5488397100,2645,2645,2645,2640,131
20231018,113600,5488051215,2635,2635,2635,2635,200
20231018,113500,5487524215,2645,2640,2645,2635,1495
20231018,113400,5483581880,2645,2645,2650,2640,492
20231018,113300,5482281705,2645,2655,2655,2645,1401
20231018,113200,5478565525,2655,2660,2665,2655,1025
20231018,113100,5475838780,2665,2660,2665,2660,10514
20231018,113000,5447870325,2665,2650,2665,2650,3564
20231018,112900,5438397360,2655,2645,2655,2645,2390
20231018,112800,5432068340,2645,2640,2645,2630,3557
20231018,112700,5422705350,2630,2640,2645,2630,1300
20231018,112600,5419271530,2645,2640,2645,2640,8
20231018,112500,5419250405,2630,2640,2640,2630,981
20231018,112400,5416665760,2640,2625,2640,2625,687
20231018,112300,5414852780,2625,2630,2630,2625,4720
20231018,112200,5402451625,2630,2630,2630,2630,1773
20231018,112100,5397788635,2630,2630,2630,2630,1930
20231018,112000,5392712735,2630,2635,2635,2630,500
20231018,111900,5391396100,2635,2640,2640,2635,1357
20231018,111800,5387820300,2640,2640,2645,2640,3003
20231018,111700,5379892370,2640,2635,2645,2635,484
20231018,111600,5378614610,2635,2635,2635,2630,870
20231018,111500,5376322610,2635,2630,2635,2630,1701
20231018,111400,5371848425,2630,2645,2645,2630,3764
20231018,111300,5361917340,2645,2645,2645,2645,5745
20231018,111200,5346721815,2660,2650,2660,2645,1985
20231018,111100,5341462830,2650,2660,2660,2650,365
20231018,111000,5340495570,2660,2645,2660,2640,146
20231018,110900,5340108830,2650,2650,2650,2645,361
20231018,110800,5339153920,2645,2650,2650,2645,228
20231018,110700,5338550720,2650,2660,2660,2650,1634
20231018,110600,5334205800,2660,2660,2660,2650,102
20231018,110500,5333935480,2655,2660,2660,2655,2070
20231018,110400,5328438725,2660,2660,2665,2660,6824
20231018,110300,5310286210,2660,2660,2660,2660,188
20231018,110200,5309786130,2655,2655,2655,2655,764
20231018,110100,5307757710,2645,2645,2645,2645,386
20231018,110000,5306736740,2660,2640,2660,2640,2808
20231018,105900,5299295055,2635,2630,2635,2630,105
20231018,105800,5299018730,2630,2640,2640,2630,42555
20231018,105700,5187044140,2640,2645,2645,2635,2501
20231018,105600,5180433440,2645,2635,2645,2630,1751
20231018,105500,5175814135,2635,2640,2640,2630,828
20231018,105400,5173632355,2635,2635,2640,2635,877
20231018,105300,5171321210,2640,2640,2640,2640,966
20231018,105200,5168770970,2640,2640,2640,2640,383
20231018,105100,5167759850,2645,2640,2645,2640,2086
20231018,105000,5162244890,2650,2640,2650,2640,2377
20231018,104900,5155960315,2640,2640,2650,2635,2504
20231018,104800,5149350800,2640,2630,2640,2625,18216
20231018,104700,5101386035,2630,2630,2635,2625,3657
20231018,104600,5091777910,2630,2640,2640,2625,33648
20231018,104500,5003194120,2640,2645,2650,2635,6479
20231018,104400,4986086985,2650,2660,2660,2640,7662
20231018,104300,4965833360,2660,2660,2660,2650,397
20231018,104200,4964780490,2660,2645,2660,2645,2898
20231018,104100,4957101515,2650,2650,2650,2645,1904
20231018,104000,4952060220,2645,2650,2650,2645,3641
20231018,103900,4942418275,2650,2650,2650,2650,1298
20231018,103800,4938978575,2660,2655,2660,2655,1889
20231018,103700,4933960555,2665,2655,2665,2655,1704
20231018,103600,4929427980,2670,2650,2680,2645,13207
20231018,103500,4894370780,2650,2655,2660,2650,11369
20231018,103400,4864213350,2655,2650,2660,2650,6875
20231018,103300,4845979280,2655,2675,2675,2655,25177
20231018,103200,4778991015,2675,2685,2685,2675,6967
20231018,103100,4760340065,2700,2700,2700,2690,5653
20231018,103000,4745116520,2695,2700,2700,2695,348
20231018,102900,4744177885,2705,2695,2705,2695,1346
20231018,102800,4740547380,2695,2700,2700,2695,3809
20231018,102700,4730263085,2700,2700,2700,2700,138
20231018,102600,4729890485,2695,2695,2700,2695,339
20231018,102500,4728975780,2695,2695,2700,2695,496
20231018,102400,4727637510,2695,2695,2700,2690,5506
20231018,102300,4712798800,2690,2675,2695,2675,2455
20231018,102200,4706216830,2675,2675,2680,2675,827
20231018,102100,4704001940,2675,2670,2675,2670,1506
20231018,102000,4699974850,2670,2670,2670,2660,9061
20231018,101900,4675828490,2665,2675,2675,2665,1493
20231018,101800,4671841465,2670,2670,2675,2670,8264
20231018,101700,4649773335,2670,2685,2690,2670,41027
20231018,101600,4539952290,2685,2685,2685,2685,1426
20231018,101500,4536123480,2690,2695,2695,2690,2417
20231018,101400,4529616690,2685,2695,2700,2685,18144
20231018,101300,4480751515,2700,2700,2705,2695,4074
20231018,101200,4469758290,2700,2700,2705,2695,6971
20231018,101100,4450941700,2705,2700,2705,2700,2158
20231018,101000,4445109810,2700,2715,2715,2700,10464
20231018,100900,4416756820,2720,2725,2725,2715,4024
20231018,100800,4405799480,2725,2720,2725,2720,716
20231018,100700,4403850680,2720,2715,2720,2715,1811
20231018,100600,4398928220,2715,2710,2715,2710,2463
20231018,100500,4392252575,2715,2715,2715,2715,343
20231018,100400,4391321330,2715,2720,2720,2715,87
20231018,100300,4391085025,2720,2720,2720,2715,3752
20231018,100200,4380892270,2715,2715,2720,2715,3289
20231018,100100,4371960585,2715,2710,2715,2710,3889
20231018,100000,4361411540,2710,2705,2710,2700,2098
20231018,095900,4355730420,2700,2705,2710,2700,678
20231018,095800,4353897340,2700,2710,2710,2695,9841
20231018,095700,4327315020,2710,2715,2715,2710,1982
20231018,095600,4321943710,2710,2715,2715,2705,6600
20231018,095500,4304047160,2710,2705,2715,2700,4223
20231018,095400,4292615625,2710,2710,2715,2705,1000
20231018,095300,4289905615,2710,2700,2710,2695,7058
20231018,095200,4270841445,2700,2710,2710,2700,8485
20231018,095100,4247907680,2705,2710,2710,2700,4206
20231018,095000,4236534510,2715,2720,2720,2705,12391
20231018,094900,4202946030,2720,2725,2730,2720,4717
20231018,094800,4190096555,2730,2715,2730,2715,8020
20231018,094700,4168239700,2710,2700,2720,2695,7926
20231018,094600,4146751370,2700,2725,2725,2690,57182
20231018,094500,3992068200,2725,2725,2735,2720,3868
20231018,094400,3981528105,2725,2735,2735,2720,6470
20231018,094300,3963896505,2725,2730,2735,2725,894
20231018,094200,3961456615,2725,2745,2745,2715,25545
20231018,094100,3891769695,2745,2735,2745,2730,8280
20231018,094000,3869126100,2730,2735,2750,2730,8391
20231018,093900,3846161955,2750,2730,2750,2720,10478
20231018,093800,3817485195,2730,2720,2730,2715,10555
20231018,093700,3788762225,2720,2735,2735,2710,25070
20231018,093600,3720440390,2740,2750,2750,2740,3307
20231018,093500,3711376035,2750,2745,2750,2735,4833
20231018,093400,3698121675,2750,2710,2755,2710,85583
20231018,093300,3464773695,2710,2735,2745,2710,31621
20231018,093200,3378611050,2735,2765,2765,2735,19935
20231018,093100,3323726490,2760,2790,2790,2760,27281
20231018,093000,3248012825,2790,2785,2795,2780,24250
20231018,092900,3180388725,2785,2775,2790,2775,17338
20231018,092800,3132101270,2775,2755,2785,2750,62632
20231018,092700,2959509400,2755,2760,2765,2750,15074
20231018,092600,2917955450,2760,2780,2790,2760,21974
20231018,092500,2857010680,2780,2790,2795,2775,18978
20231018,092400,2804046165,2790,2760,2790,2760,31046
20231018,092300,2717880315,2760,2760,2765,2755,7008
20231018,092200,2698534835,2765,2745,2765,2730,19017
20231018,092100,2646516705,2740,2755,2765,2740,15596
20231018,092000,2603567540,2755,2765,2765,2755,8397
20231018,091900,2580399965,2765,2760,2765,2760,8171
20231018,091800,2557827405,2765,2770,2770,2750,2330
20231018,091700,2551387695,2740,2740,2770,2730,52265
20231018,091600,2408226185,2740,2750,2760,2740,12698
20231018,091500,2373339945,2750,2785,2785,2745,22087
20231018,091400,2312369920,2785,2760,2785,2760,12776
20231018,091300,2276927335,2760,2745,2760,2735,26824
20231018,091200,2203294985,2745,2755,2755,2730,50312
20231018,091100,2065131430,2760,2805,2815,2750,55397
20231018,091000,1911375160,2805,2780,2845,2775,156132
20231018,090900,1472725235,2770,2735,2780,2730,92678
20231018,090800,1217254635,2735,2735,2740,2730,13341
20231018,090700,1180735765,2735,2725,2740,2720,26498
20231018,090600,1108329730,2720,2730,2730,2715,18982
20231018,090500,1056630050,2730,2695,2735,2685,32410
20231018,090400,968802270,2695,2720,2725,2690,59316
20231018,090300,808141970,2720,2740,2745,2715,59951
20231018,090200,644526655,2745,2695,2745,2695,68100
20231018,090100,459416160,2710,2695,2715,2680,64374
20231018,090000,286106380,2690,2675,2690,2660,106440