stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231010,204700,4375225858,2180,2180,2180,2180,8371
20231010,204600,4375225858,2180,2180,2180,2180,0
20231010,204500,4375225858,2180,2180,2180,2180,0
20231010,204400,4375225858,2180,2180,2180,2180,0
20231010,204300,4375225858,2180,2180,2180,2180,0
20231010,204200,4375225858,2180,2180,2180,2180,0
20231010,204100,4375225858,2180,2180,2180,2180,0
20231010,204000,4375225858,2180,2180,2180,2180,0
20231010,203900,4375225858,2180,2180,2180,2180,0
20231010,203800,4375225858,2180,2180,2180,2180,0
20231010,203700,4375225858,2180,2180,2180,2180,0
20231010,203600,4375225858,2180,2180,2180,2180,0
20231010,203500,4375225858,2180,2180,2180,2180,0
20231010,203400,4375225858,2180,2180,2180,2180,0
20231010,203300,4375225858,2180,2180,2180,2180,0
20231010,203200,4375225858,2180,2180,2180,2180,0
20231010,203100,4375225858,2180,2180,2180,2180,0
20231010,203000,4375225858,2180,2180,2180,2180,0
20231010,202900,4375225858,2180,2180,2180,2180,0
20231010,202800,4375225858,2180,2180,2180,2180,0
20231010,202700,4375225858,2180,2180,2180,2180,0
20231010,202600,4375225858,2180,2180,2180,2180,0
20231010,202500,4375225858,2180,2180,2180,2180,0
20231010,202400,4375225858,2180,2180,2180,2180,0
20231010,202300,4375225858,2180,2180,2180,2180,0
20231010,202200,4375225858,2180,2180,2180,2180,0
20231010,202100,4375225858,2180,2180,2180,2180,0
20231010,202000,4375225858,2180,2180,2180,2180,0
20231010,201900,4375225858,2180,2180,2180,2180,0
20231010,201800,4375225858,2180,2180,2180,2180,0
20231010,201700,4375225858,2180,2180,2180,2180,8371
20231010,201600,4375225858,2180,2180,2180,2180,0
20231010,201500,4375225858,2180,2180,2180,2180,0
20231010,201400,4375225858,2180,2180,2180,2180,0
20231010,201300,4375225858,2180,2180,2180,2180,0
20231010,201200,4375225858,2180,2180,2180,2180,0
20231010,201100,4375225858,2180,2180,2180,2180,0
20231010,201000,4375225858,2180,2180,2180,2180,0
20231010,200900,4375225858,2180,2180,2180,2180,0
20231010,200800,4375225858,2180,2180,2180,2180,0
20231010,200700,4375225858,2180,2180,2180,2180,0
20231010,200600,4375225858,2180,2180,2180,2180,0
20231010,200500,4375225858,2180,2180,2180,2180,0
20231010,200400,4375225858,2180,2180,2180,2180,0
20231010,200300,4375225858,2180,2180,2180,2180,0
20231010,200200,4375225858,2180,2180,2180,2180,0
20231010,200100,4375225858,2180,2180,2180,2180,0
20231010,200000,4375225858,2180,2180,2180,2180,0
20231010,195900,4375225858,2180,2180,2180,2180,0
20231010,195800,4375225858,2180,2180,2180,2180,0
20231010,195700,4375225858,2180,2180,2180,2180,0
20231010,195600,4375225858,2180,2180,2180,2180,0
20231010,195500,4375225858,2180,2180,2180,2180,0
20231010,195400,4375225858,2180,2180,2180,2180,0
20231010,195300,4375225858,2180,2180,2180,2180,0
20231010,195200,4375225858,2180,2180,2180,2180,0
20231010,195100,4375225858,2180,2180,2180,2180,0
20231010,195000,4375225858,2180,2180,2180,2180,0
20231010,194900,4375225858,2180,2180,2180,2180,0
20231010,194800,4375225858,2180,2180,2180,2180,0
20231010,194700,4375225858,2180,2180,2180,2180,8371
20231010,194600,4375225858,2180,2180,2180,2180,0
20231010,194500,4375225858,2180,2180,2180,2180,0
20231010,194400,4375225858,2180,2180,2180,2180,0
20231010,194300,4375225858,2180,2180,2180,2180,0
20231010,194200,4375225858,2180,2180,2180,2180,0
20231010,194100,4375225858,2180,2180,2180,2180,0
20231010,194000,4375225858,2180,2180,2180,2180,0
20231010,193900,4375225858,2180,2180,2180,2180,0
20231010,193800,4375225858,2180,2180,2180,2180,0
20231010,193700,4375225858,2180,2180,2180,2180,0
20231010,193600,4375225858,2180,2180,2180,2180,0
20231010,193500,4375225858,2180,2180,2180,2180,0
20231010,193400,4375225858,2180,2180,2180,2180,0
20231010,193300,4375225858,2180,2180,2180,2180,0
20231010,193200,4375225858,2180,2180,2180,2180,0
20231010,193100,4375225858,2180,2180,2180,2180,0
20231010,193000,4375225858,2180,2180,2180,2180,0
20231010,192900,4375225858,2180,2180,2180,2180,0
20231010,192800,4375225858,2180,2180,2180,2180,0
20231010,192700,4375225858,2180,2180,2180,2180,0
20231010,192600,4375225858,2180,2180,2180,2180,0
20231010,192500,4375225858,2180,2180,2180,2180,0
20231010,192400,4375225858,2180,2180,2180,2180,0
20231010,192300,4375225858,2180,2180,2180,2180,0
20231010,192200,4375225858,2180,2180,2180,2180,0
20231010,192100,4375225858,2180,2180,2180,2180,0
20231010,192000,4375225858,2180,2180,2180,2180,0
20231010,191900,4375225858,2180,2180,2180,2180,0
20231010,191800,4375225858,2180,2180,2180,2180,0
20231010,191700,4375225858,2180,2180,2180,2180,8371
20231010,191600,4375225858,2180,2180,2180,2180,0
20231010,191500,4375225858,2180,2180,2180,2180,0
20231010,191400,4375225858,2180,2180,2180,2180,0
20231010,191300,4375225858,2180,2180,2180,2180,0
20231010,191200,4375225858,2180,2180,2180,2180,0
20231010,191100,4375225858,2180,2180,2180,2180,0
20231010,191000,4375225858,2180,2180,2180,2180,0
20231010,190900,4375225858,2180,2180,2180,2180,0
20231010,190800,4375225858,2180,2180,2180,2180,0
20231010,190700,4375225858,2180,2180,2180,2180,0
20231010,190600,4375225858,2180,2180,2180,2180,0
20231010,190500,4375225858,2180,2180,2180,2180,0
20231010,190400,4375225858,2180,2180,2180,2180,0
20231010,190300,4375225858,2180,2180,2180,2180,0
20231010,190200,4375225858,2180,2180,2180,2180,0
20231010,190100,4375225858,2180,2180,2180,2180,0
20231010,190000,4375225858,2180,2180,2180,2180,0
20231010,185900,4375225858,2180,2180,2180,2180,0
20231010,185800,4375225858,2180,2180,2180,2180,0
20231010,185700,4375225858,2180,2180,2180,2180,0
20231010,185600,4375225858,2180,2180,2180,2180,0
20231010,185500,4375225858,2180,2180,2180,2180,0
20231010,185400,4375225858,2180,2180,2180,2180,0
20231010,185300,4375225858,2180,2180,2180,2180,0
20231010,185200,4375225858,2180,2180,2180,2180,0
20231010,185100,4375225858,2180,2180,2180,2180,0
20231010,185000,4375225858,2180,2180,2180,2180,0
20231010,184900,4375225858,2180,2180,2180,2180,0
20231010,184800,4375225858,2180,2180,2180,2180,0
20231010,184700,4375225858,2180,2180,2180,2180,8371
20231010,184600,4375225858,2180,2180,2180,2180,0
20231010,184500,4375225858,2180,2180,2180,2180,0
20231010,184400,4375225858,2180,2180,2180,2180,0
20231010,184300,4375225858,2180,2180,2180,2180,0
20231010,184200,4375225858,2180,2180,2180,2180,0
20231010,184100,4375225858,2180,2180,2180,2180,0
20231010,184000,4375225858,2180,2180,2180,2180,0
20231010,183900,4375225858,2180,2180,2180,2180,0
20231010,183800,4375225858,2180,2180,2180,2180,0
20231010,183700,4375225858,2180,2180,2180,2180,0
20231010,183600,4375225858,2180,2180,2180,2180,0
20231010,183500,4375225858,2180,2180,2180,2180,0
20231010,183400,4375225858,2180,2180,2180,2180,0
20231010,183300,4375225858,2180,2180,2180,2180,0
20231010,183200,4375225858,2180,2180,2180,2180,0
20231010,183100,4375225858,2180,2180,2180,2180,0
20231010,183000,4375225858,2180,2180,2180,2180,0
20231010,182900,4375225858,2180,2180,2180,2180,0
20231010,182800,4375225858,2180,2180,2180,2180,0
20231010,182700,4375225858,2180,2180,2180,2180,0
20231010,182600,4375225858,2180,2180,2180,2180,0
20231010,182500,4375225858,2180,2180,2180,2180,0
20231010,182400,4375225858,2180,2180,2180,2180,0
20231010,182300,4375225858,2180,2180,2180,2180,0
20231010,182200,4375225858,2180,2180,2180,2180,0
20231010,182100,4375225858,2180,2180,2180,2180,0
20231010,182000,4375225858,2180,2180,2180,2180,0
20231010,181900,4375225858,2180,2180,2180,2180,0
20231010,181800,4375225858,2180,2180,2180,2180,0
20231010,181700,4375225858,2180,2180,2180,2180,8371
20231010,181600,4375225858,2180,2180,2180,2180,0
20231010,181500,4375225858,2180,2180,2180,2180,0
20231010,181400,4375225858,2180,2180,2180,2180,0
20231010,181300,4375225858,2180,2180,2180,2180,0
20231010,181200,4375225858,2180,2180,2180,2180,0
20231010,181100,4375225858,2180,2180,2180,2180,0
20231010,181000,4375225858,2180,2180,2180,2180,0
20231010,180900,4375225858,2180,2180,2180,2180,0
20231010,180800,4375225858,2180,2180,2180,2180,0
20231010,180700,4375225858,2180,2180,2180,2180,0
20231010,180600,4375225858,2180,2180,2180,2180,0
20231010,180500,4375225858,2180,2180,2180,2180,0
20231010,180400,4375225858,2180,2180,2180,2180,0
20231010,180300,4375225858,2180,2180,2180,2180,0
20231010,180200,4375225858,2180,2180,2180,2180,0
20231010,180100,4375225858,2180,2180,2180,2180,0
20231010,180000,4375225858,2180,2180,2180,2180,0
20231010,175900,4375225858,2180,2180,2180,2180,0
20231010,175800,4375225858,2180,2180,2180,2180,0
20231010,175700,4375225858,2180,2180,2180,2180,0
20231010,175600,4375225858,2180,2180,2180,2180,0
20231010,175500,4375225858,2180,2180,2180,2180,0
20231010,175400,4375225858,2180,2180,2180,2180,0
20231010,175300,4375225858,2180,2180,2180,2180,0
20231010,175200,4375225858,2180,2180,2180,2180,0
20231010,175100,4375225858,2180,2180,2180,2180,0
20231010,175000,4375225858,2180,2180,2180,2180,0
20231010,174900,4375225858,2180,2180,2180,2180,0
20231010,174800,4375225858,2180,2180,2180,2180,0
20231010,174700,4375225858,2180,2180,2180,2180,8371
20231010,174600,4375225858,2180,2180,2180,2180,0
20231010,174500,4375225858,2180,2180,2180,2180,0
20231010,174400,4375225858,2180,2180,2180,2180,0
20231010,174300,4375225858,2180,2180,2180,2180,0
20231010,174200,4375225858,2180,2180,2180,2180,0
20231010,174100,4375225858,2180,2180,2180,2180,0
20231010,174000,4375225858,2180,2180,2180,2180,0
20231010,173900,4375225858,2180,2180,2180,2180,0
20231010,173800,4375225858,2180,2180,2180,2180,0
20231010,173700,4375225858,2180,2180,2180,2180,0
20231010,173600,4375225858,2180,2180,2180,2180,0
20231010,173500,4375225858,2180,2180,2180,2180,0
20231010,173400,4375225858,2180,2180,2180,2180,0
20231010,173300,4375225858,2180,2180,2180,2180,0
20231010,173200,4375225858,2180,2180,2180,2180,0
20231010,173100,4375225858,2180,2180,2180,2180,0
20231010,173000,4375225858,2180,2180,2180,2180,0
20231010,172900,4375225858,2180,2180,2180,2180,0
20231010,172800,4375225858,2180,2180,2180,2180,0
20231010,172700,4375225858,2180,2180,2180,2180,0
20231010,172600,4375225858,2180,2180,2180,2180,0
20231010,172500,4375225858,2180,2180,2180,2180,0
20231010,172400,4375225858,2180,2180,2180,2180,0
20231010,172300,4375225858,2180,2180,2180,2180,0
20231010,172200,4375225858,2180,2180,2180,2180,0
20231010,172100,4375225858,2180,2180,2180,2180,0
20231010,172000,4375225858,2180,2180,2180,2180,0
20231010,171900,4375225858,2180,2180,2180,2180,0
20231010,171800,4375225858,2180,2180,2180,2180,0
20231010,171700,4375225858,2180,2180,2180,2180,8371
20231010,171600,4375225858,2180,2180,2180,2180,0
20231010,171500,4375225858,2180,2180,2180,2180,0
20231010,171400,4375225858,2180,2180,2180,2180,0
20231010,171300,4375225858,2180,2180,2180,2180,0
20231010,171200,4375225858,2180,2180,2180,2180,0
20231010,171100,4375225858,2180,2180,2180,2180,0
20231010,171000,4375225858,2180,2180,2180,2180,0
20231010,170900,4375225858,2180,2180,2180,2180,0
20231010,170800,4375225858,2180,2180,2180,2180,0
20231010,170700,4375225858,2180,2180,2180,2180,0
20231010,170600,4375225858,2180,2180,2180,2180,0
20231010,170500,4375225858,2180,2180,2180,2180,0
20231010,170400,4375225858,2180,2180,2180,2180,0
20231010,170300,4375225858,2180,2180,2180,2180,0
20231010,170200,4375225858,2180,2180,2180,2180,0
20231010,170100,4375225858,2180,2180,2180,2180,0
20231010,170000,4375225858,2180,2180,2180,2180,0
20231010,165900,4375225858,2180,2180,2180,2180,0
20231010,165800,4375225858,2180,2180,2180,2180,0
20231010,165700,4375225858,2180,2180,2180,2180,0
20231010,165600,4375225858,2180,2180,2180,2180,0
20231010,165500,4375225858,2180,2180,2180,2180,0
20231010,165400,4375225858,2180,2180,2180,2180,0
20231010,165300,4375225858,2180,2180,2180,2180,0
20231010,165200,4375225858,2180,2180,2180,2180,0
20231010,165100,4375225858,2180,2180,2180,2180,0
20231010,165000,4375225858,2180,2180,2180,2180,0
20231010,164900,4375225858,2180,2180,2180,2180,0
20231010,164800,4375225858,2180,2180,2180,2180,0
20231010,164700,4375225858,2180,2180,2180,2180,8371
20231010,164600,4375225858,2180,2180,2180,2180,0
20231010,164500,4375225858,2180,2180,2180,2180,0
20231010,164400,4375225858,2180,2180,2180,2180,0
20231010,164300,4375225858,2180,2180,2180,2180,0
20231010,164200,4375225858,2180,2180,2180,2180,0
20231010,164100,4375225858,2180,2180,2180,2180,0
20231010,164000,4375225858,2180,2180,2180,2180,0
20231010,163900,4375225858,2180,2180,2180,2180,0
20231010,163800,4375225858,2180,2180,2180,2180,0
20231010,163700,4375225858,2180,2180,2180,2180,0
20231010,163600,4375225858,2180,2180,2180,2180,0
20231010,163500,4375225858,2180,2180,2180,2180,0
20231010,163400,4375225858,2180,2180,2180,2180,0
20231010,163300,4375225858,2180,2180,2180,2180,0
20231010,163200,4375225858,2180,2180,2180,2180,0
20231010,163100,4375225858,2180,2180,2180,2180,0
20231010,163000,4375225858,2180,2180,2180,2180,0
20231010,162900,4375225858,2180,2180,2180,2180,0
20231010,162800,4375225858,2180,2180,2180,2180,0
20231010,162700,4375225858,2180,2180,2180,2180,0
20231010,162600,4375225858,2180,2180,2180,2180,0
20231010,162500,4375225858,2180,2180,2180,2180,0
20231010,162400,4375225858,2180,2180,2180,2180,0
20231010,162300,4375225858,2180,2180,2180,2180,0
20231010,162200,4375225858,2180,2180,2180,2180,0
20231010,162100,4375225858,2180,2180,2180,2180,0
20231010,162000,4375225858,2180,2180,2180,2180,0
20231010,161900,4375225858,2180,2180,2180,2180,0
20231010,161800,4375225858,2180,2180,2180,2180,0
20231010,161700,4375225858,2180,2180,2180,2180,8371
20231010,161600,4375225858,2180,2180,2180,2180,0
20231010,161500,4375225858,2180,2180,2180,2180,0
20231010,161400,4375225858,2180,2180,2180,2180,0
20231010,161300,4375225858,2180,2180,2180,2180,0
20231010,161200,4375225858,2180,2180,2180,2180,0
20231010,161100,4375225858,2180,2180,2180,2180,0
20231010,161000,4375225858,2180,2180,2180,2180,0
20231010,160900,4375225858,2180,2180,2180,2180,0
20231010,160800,4375225858,2180,2180,2180,2180,0
20231010,160700,4375225858,2180,2180,2180,2180,0
20231010,160600,4375225858,2180,2180,2180,2180,0
20231010,160500,4375225858,2180,2180,2180,2180,0
20231010,160400,4375225858,2180,2180,2180,2180,0
20231010,160300,4375225858,2180,2180,2180,2180,0
20231010,160200,4375225858,2180,2180,2180,2180,0
20231010,160100,4375225858,2180,2180,2180,2180,0
20231010,160000,4375225858,2180,2180,2180,2180,0
20231010,155900,4375225858,2180,2180,2180,2180,0
20231010,155800,4375225858,2180,2180,2180,2180,0
20231010,155700,4375225858,2180,2180,2180,2180,0
20231010,155600,4375225858,2180,2180,2180,2180,0
20231010,155500,4375225858,2180,2180,2180,2180,0
20231010,155400,4375225858,2180,2180,2180,2180,0
20231010,155300,4375225858,2180,2180,2180,2180,0
20231010,155200,4375225858,2180,2180,2180,2180,0
20231010,155100,4375225858,2180,2180,2180,2180,0
20231010,155000,4375225858,2180,2180,2180,2180,0
20231010,154900,4375225858,2180,2180,2180,2180,0
20231010,154800,4375225858,2180,2180,2180,2180,0
20231010,154700,4375225858,2180,2180,2180,2180,8371
20231010,154600,4375225858,2180,2180,2180,2180,0
20231010,154500,4375225858,2180,2180,2180,2180,0
20231010,154400,4375225858,2180,2180,2180,2180,0
20231010,154300,4375225858,2180,2180,2180,2180,0
20231010,154200,4375225858,2180,2180,2180,2180,0
20231010,154100,4375225858,2180,2180,2180,2180,0
20231010,154000,4375225858,2180,2180,2180,2180,0
20231010,153900,4375225858,2180,2180,2180,2180,0
20231010,153800,4375225858,2180,2180,2180,2180,0
20231010,153700,4375225858,2180,2180,2180,2180,0
20231010,153600,4375225858,2180,2180,2180,2180,0
20231010,153500,4375225858,2180,2180,2180,2180,0
20231010,153400,4375225858,2180,2180,2180,2180,0
20231010,153300,4375225858,2180,2180,2180,2180,0
20231010,153200,4375225858,2180,2180,2180,2180,0
20231010,153100,4375225858,2180,2180,2180,2180,0
20231010,153000,4375225858,2180,2180,2180,2180,8371
20231010,152900,4356977078,2185,2185,2185,2185,0
20231010,152800,4356977078,2185,2185,2185,2185,0
20231010,152700,4356977078,2185,2185,2185,2185,0
20231010,152600,4356977078,2185,2185,2185,2185,0
20231010,152500,4356977078,2185,2185,2185,2185,0
20231010,152400,4356977078,2185,2185,2185,2185,0
20231010,152300,4356977078,2185,2185,2185,2185,0
20231010,152200,4356977078,2185,2185,2185,2185,0
20231010,152100,4356977078,2185,2185,2185,2185,0
20231010,152000,4356977078,2185,2185,2185,2185,0
20231010,151900,4356977078,2185,2195,2195,2185,5723
20231010,151800,4344418613,2195,2185,2195,2170,51137
20231010,151700,4232514513,2185,2180,2185,2180,11941
20231010,151600,4206478133,2170,2175,2185,2170,4362
20231010,151500,4196966493,2175,2180,2180,2175,7334
20231010,151400,4181013108,2180,2185,2190,2180,2810
20231010,151300,4174876658,2190,2185,2190,2185,9080
20231010,151200,4155011308,2185,2185,2185,2185,1400
20231010,151100,4151952308,2185,2185,2185,2185,0
20231010,151000,4151952308,2185,2180,2185,2175,12315
20231010,150900,4125059428,2180,2180,2180,2180,90
20231010,150800,4124863228,2180,2180,2180,2180,3000
20231010,150700,4118323228,2180,2170,2180,2170,2002
20231010,150600,4113958888,2180,2180,2180,2180,2403
20231010,150500,4108720348,2185,2170,2185,2170,1560
20231010,150400,4105334698,2170,2180,2180,2170,7714
20231010,150300,4088558523,2180,2180,2180,2180,0
20231010,150200,4088558523,2180,2190,2190,2180,562
20231010,150100,4087328353,2190,2190,2190,2185,13064
20231010,150000,4058753133,2185,2190,2190,2185,7015
20231010,145900,4043391318,2190,2190,2190,2185,291
20231010,145800,4042754778,2190,2185,2190,2185,31709
20231010,145700,3973425918,2180,2180,2180,2180,1136
20231010,145600,3970949438,2175,2175,2175,2175,309
20231010,145500,3970277363,2180,2180,2180,2180,94
20231010,145400,3970072443,2180,2180,2180,2180,601
20231010,145300,3968762263,2185,2180,2185,2180,873
20231010,145200,3966858993,2180,2180,2180,2180,3000
20231010,145100,3960318993,2175,2175,2175,2175,2014
20231010,145000,3955938543,2175,2175,2175,2170,8397
20231010,144900,3937707058,2175,2175,2180,2170,4606
20231010,144800,3927678823,2175,2175,2175,2175,642
20231010,144700,3926282473,2185,2185,2185,2180,6252
20231010,144600,3912644498,2185,2185,2185,2185,200
20231010,144500,3912207498,2185,2185,2185,2185,3000
20231010,144400,3905652498,2185,2185,2185,2185,100
20231010,144300,3905433998,2185,2185,2185,2185,87
20231010,144200,3905243903,2180,2185,2185,2180,229
20231010,144100,3904743938,2185,2180,2185,2180,88
20231010,144000,3904551668,2180,2180,2180,2180,642
20231010,143900,3903152108,2185,2185,2185,2185,0
20231010,143800,3903152108,2185,2165,2185,2165,20749
20231010,143700,3858095078,2165,2165,2165,2165,183
20231010,143600,3857698883,2165,2165,2165,2165,500
20231010,143500,3856616383,2165,2165,2165,2165,219
20231010,143400,3856142248,2165,2165,2170,2165,3265
20231010,143300,3849068783,2165,2170,2170,2165,3293
20231010,143200,3841939098,2170,2170,2170,2170,469
20231010,143100,3840921368,2170,2165,2170,2165,8410
20231010,143000,3822703388,2170,2170,2170,2170,68
20231010,142900,3822555828,2165,2165,2165,2165,5415
20231010,142800,3810832353,2160,2160,2160,2160,100
20231010,142700,3810616353,2155,2155,2155,2155,681
20231010,142600,3809148798,2155,2155,2155,2155,4503
20231010,142500,3799444833,2155,2175,2175,2155,3515
20231010,142400,3791816408,2170,2170,2170,2170,0
20231010,142300,3791816408,2170,2170,2170,2170,5147
20231010,142200,3780647418,2170,2155,2170,2155,27
20231010,142100,3780588843,2150,2150,2150,2150,0
20231010,142000,3780588843,2150,2150,2150,2150,6685
20231010,141900,3766216093,2150,2165,2165,2150,17600
20231010,141800,3728240818,2165,2165,2165,2150,1404
20231010,141700,3725201173,2150,2175,2215,2150,35218
20231010,141600,3648569848,2175,2175,2175,2175,4523
20231010,141500,3638732323,2170,2165,2175,2165,5250
20231010,141400,3627339488,2165,2170,2170,2165,41
20231010,141300,3627250703,2170,2170,2170,2170,1001
20231010,141200,3625078533,2170,2165,2170,2165,1298
20231010,141100,3622262173,2165,2165,2180,2165,7854
20231010,141000,3605232718,2180,2185,2185,2155,12858
20231010,140900,3577398533,2165,2200,2200,2150,44846
20231010,140800,3479637568,2200,2210,2210,2200,16974
20231010,140700,3442224848,2205,2215,2220,2205,5304
20231010,140600,3430481243,2210,2220,2225,2210,16382
20231010,140500,3394145688,2215,2220,2220,2215,1223
20231010,140400,3391436238,2225,2220,2225,2215,7669
20231010,140300,3374423978,2215,2235,2235,2215,7576
20231010,140200,3357592483,2235,2230,2235,2230,162
20231010,140100,3357231213,2220,2235,2240,2215,9362
20231010,140000,3336408533,2240,2235,2240,2235,267
20231010,135900,3335810463,2235,2245,2245,2235,12376
20231010,135800,3308107643,2245,2235,2245,2230,27215
20231010,135700,3247167808,2235,2225,2235,2220,5745
20231010,135600,3234367718,2230,2225,2230,2220,7665
20231010,135500,3217278293,2230,2225,2230,2215,20004
20231010,135400,3172747543,2220,2205,2230,2200,31100
20231010,135300,3103783173,2200,2195,2205,2195,13163
20231010,135200,3074792028,2200,2200,2200,2195,2796
20231010,135100,3068640878,2190,2190,2190,2190,0
20231010,135000,3068640878,2190,2190,2190,2190,0
20231010,134900,3068640878,2190,2190,2190,2190,0
20231010,134800,3068640878,2190,2205,2205,2190,9454
20231010,134700,3047822088,2205,2215,2215,2205,3531
20231010,134600,3040033743,2215,2210,2215,2205,5185
20231010,134500,3028574018,2205,2205,2205,2205,4416
20231010,134400,3018836738,2205,2205,2205,2205,98
20231010,134300,3018620648,2200,2190,2200,2190,5715
20231010,134200,3006052718,2195,2195,2195,2195,685
20231010,134100,3004549143,2195,2190,2195,2190,1361
20231010,134000,3001565753,2200,2200,2200,2200,0
20231010,133900,3001565753,2200,2195,2200,2195,13000
20231010,133800,2972983873,2195,2190,2195,2190,1545
20231010,133700,2969599873,2190,2190,2190,2190,2948
20231010,133600,2963143753,2190,2190,2190,2190,1041
20231010,133500,2960863963,2190,2190,2190,2190,1000
20231010,133400,2958673963,2190,2185,2190,2175,1604
20231010,133300,2955168863,2185,2185,2185,2185,0
20231010,133200,2955168863,2185,2185,2185,2185,80
20231010,133100,2954994063,2180,2180,2180,2180,0
20231010,133000,2954994063,2180,2175,2180,2175,4979
20231010,132900,2944147088,2175,2175,2175,2175,0
20231010,132800,2944147088,2175,2175,2175,2175,157
20231010,132700,2943805613,2175,2175,2175,2175,1
20231010,132600,2943803438,2170,2165,2170,2160,5052
20231010,132500,2932851118,2170,2165,2170,2165,2156
20231010,132400,2928179483,2165,2165,2165,2165,623
20231010,132300,2926830688,2175,2175,2175,2175,0
20231010,132200,2926830688,2175,2175,2175,2175,105
20231010,132100,2926602313,2175,2175,2175,2175,3004
20231010,132000,2920068613,2165,2165,2165,2165,0
20231010,131900,2920068613,2165,2165,2165,2165,0
20231010,131800,2920068613,2165,2165,2165,2165,1
20231010,131700,2920066448,2165,2165,2165,2165,0
20231010,131600,2920066448,2165,2160,2170,2160,3164
20231010,131500,2913230888,2160,2160,2160,2160,0
20231010,131400,2913230888,2160,2160,2165,2160,8959
20231010,131300,2893869448,2165,2165,2165,2165,2517
20231010,131200,2888420143,2170,2150,2170,2150,2852
20231010,131100,2882237868,2150,2150,2150,2150,0
20231010,131000,2882237868,2150,2150,2150,2150,250
20231010,130900,2881700368,2160,2160,2160,2160,0
20231010,130800,2881700368,2160,2160,2160,2160,0
20231010,130700,2881700368,2160,2165,2165,2160,3733
20231010,130600,2873621173,2160,2160,2160,2160,5000
20231010,130500,2862821173,2160,2150,2160,2150,6345
20231010,130400,2849116173,2150,2150,2150,2150,472
20231010,130300,2848101373,2150,2150,2150,2150,0
20231010,130200,2848101373,2150,2150,2150,2150,543
20231010,130100,2846933923,2150,2165,2170,2150,101
20231010,130000,2846714823,2170,2160,2170,2160,1400
20231010,125900,2843683963,2160,2160,2160,2160,50
20231010,125800,2843575963,2160,2160,2160,2160,1
20231010,125700,2843573803,2150,2150,2150,2150,1136
20231010,125600,2841131403,2140,2135,2140,2135,7837
20231010,125500,2824373143,2120,2120,2120,2120,753
20231010,125400,2822776783,2135,2120,2135,2120,1846
20231010,125300,2818852853,2130,2125,2130,2125,10767
20231010,125200,2795970343,2125,2125,2125,2125,44
20231010,125100,2795876843,2130,2130,2130,2130,6863
20231010,125000,2781258653,2130,2130,2130,2130,101
20231010,124900,2781043523,2135,2135,2135,2135,7032
20231010,124800,2766030203,2135,2135,2135,2135,5
20231010,124700,2766019528,2135,2135,2135,2135,2823
20231010,124600,2759992423,2140,2140,2140,2140,422
20231010,124500,2759089343,2140,2140,2140,2140,1209
20231010,124400,2756502083,2140,2140,2140,2140,0
20231010,124300,2756502083,2140,2140,2140,2140,0
20231010,124200,2756502083,2140,2140,2140,2140,0
20231010,124100,2756502083,2140,2140,2140,2140,2000
20231010,124000,2752222083,2140,2140,2140,2140,0
20231010,123900,2752222083,2140,2140,2140,2140,0
20231010,123800,2752222083,2140,2140,2140,2140,1561
20231010,123700,2748881543,2150,2145,2150,2145,74
20231010,123600,2748722743,2145,2145,2145,2145,671
20231010,123500,2747283448,2145,2155,2155,2145,8047
20231010,123400,2729986648,2160,2160,2160,2160,46
20231010,123300,2729887288,2160,2160,2160,2160,0
20231010,123200,2729887288,2160,2150,2160,2150,101
20231010,123100,2729669448,2150,2150,2150,2150,100
20231010,123000,2729454448,2150,2150,2150,2150,47
20231010,122900,2729353398,2160,2160,2160,2160,14
20231010,122800,2729323158,2155,2155,2155,2155,127
20231010,122700,2729049473,2150,2160,2160,2150,3481
20231010,122600,2721538323,2150,2150,2150,2150,0
20231010,122500,2721538323,2150,2175,2175,2150,106
20231010,122400,2721308698,2140,2155,2155,2140,4000
20231010,122300,2712733038,2180,2160,2180,2160,1649
20231010,122200,2709167373,2145,2150,2150,2145,3285
20231010,122100,2702113378,2150,2145,2150,2145,819
20231010,122000,2700353808,2145,2145,2145,2145,2365
20231010,121900,2695280883,2160,2140,2160,2140,3597
20231010,121800,2687575188,2140,2145,2145,2140,3981
20231010,121700,2679046093,2150,2155,2155,2150,6198
20231010,121600,2665718768,2155,2155,2160,2155,5947
20231010,121500,2652902753,2160,2165,2165,2160,7044
20231010,121400,2637682448,2160,2160,2165,2160,168
20231010,121300,2637319068,2165,2170,2170,2165,7315
20231010,121200,2621482048,2165,2165,2165,2165,0
20231010,121100,2621482048,2165,2165,2165,2165,3527
20231010,121000,2613846093,2170,2170,2170,2170,632
20231010,120900,2612474653,2165,2165,2175,2165,3572
20231010,120800,2604734158,2165,2165,2170,2165,781
20231010,120700,2603040388,2165,2170,2170,2165,1033
20231010,120600,2600798783,2165,2180,2180,2160,26619
20231010,120500,2543188093,2180,2190,2190,2180,2486
20231010,120400,2537767793,2190,2190,2190,2190,149
20231010,120300,2537441483,2190,2180,2190,2180,416
20231010,120200,2536532943,2175,2175,2175,2175,412
20231010,120100,2535636843,2190,2190,2190,2190,73
20231010,120000,2535476973,2190,2185,2190,2180,307
20231010,115900,2534806333,2185,2185,2190,2185,354
20231010,115800,2534031768,2180,2180,2180,2180,1
20231010,115700,2534029588,2185,2185,2185,2185,56
20231010,115600,2533907228,2185,2185,2185,2185,0
20231010,115500,2533907228,2185,2185,2185,2185,25
20231010,115400,2533852603,2185,2185,2185,2185,0
20231010,115300,2533852603,2185,2175,2185,2175,446
20231010,115200,2532881493,2175,2175,2175,2175,8
20231010,115100,2532864093,2175,2175,2175,2175,0
20231010,115000,2532864093,2175,2175,2175,2175,195
20231010,114900,2532439968,2185,2185,2185,2185,244
20231010,114800,2531906828,2185,2185,2185,2185,0
20231010,114700,2531906828,2185,2180,2185,2165,4776
20231010,114600,2521553228,2185,2180,2185,2180,1709
20231010,114500,2517820413,2180,2180,2185,2180,8246
20231010,114400,2499817278,2180,2180,2180,2180,0
20231010,114300,2499817278,2180,2175,2180,2175,442
20231010,114200,2498854473,2175,2175,2175,2175,1956
20231010,114100,2494600173,2175,2180,2180,2170,4692
20231010,114000,2484386963,2185,2185,2185,2185,0
20231010,113900,2484386963,2185,2180,2185,2170,1195
20231010,113800,2481786933,2180,2180,2180,2180,125
20231010,113700,2481514433,2175,2200,2200,2165,11489
20231010,113600,2456524603,2185,2195,2195,2185,31040
20231010,113500,2388545088,2195,2195,2195,2195,2358
20231010,113400,2383369278,2200,2195,2200,2195,142
20231010,113300,2383056888,2195,2200,2200,2195,283
20231010,113200,2382435138,2200,2200,2200,2200,101
20231010,113100,2382212938,2200,2195,2200,2195,7000
20231010,113000,2366846533,2200,2200,2200,2195,1290
20231010,112900,2364014533,2195,2200,2200,2195,13416
20231010,112800,2334502253,2200,2200,2210,2200,4
20231010,112700,2334493443,2210,2210,2210,2200,365
20231010,112600,2333690303,2200,2205,2210,2200,3338
20231010,112500,2326338788,2210,2205,2210,2205,100
20231010,112400,2326118238,2205,2210,2210,2205,18515
20231010,112300,2285250088,2210,2230,2230,2210,10563
20231010,112200,2261830368,2225,2225,2230,2225,368
20231010,112100,2261011543,2225,2230,2230,2225,562
20231010,112000,2259760813,2230,2220,2230,2220,1157
20231010,111900,2257189138,2215,2225,2225,2215,3317
20231010,111800,2249831428,2230,2230,2230,2220,4173
20231010,111700,2240527888,2215,2230,2230,2215,21355
20231010,111600,2193042038,2230,2220,2230,2220,4492
20231010,111500,2183026858,2215,2210,2230,2210,6191
20231010,111400,2169311173,2220,2215,2230,2210,19892
20231010,111300,2125141358,2210,2210,2210,2210,16
20231010,111200,2125105998,2210,2215,2215,2205,3008
20231010,111100,2118449548,2210,2205,2210,2200,9186
20231010,111000,2098160728,2205,2195,2205,2180,46205
20231010,110900,1996538978,2190,2185,2190,2180,12301
20231010,110800,1969629303,2185,2185,2185,2185,51
20231010,110700,1969517868,2185,2185,2185,2185,61
20231010,110600,1969384583,2180,2170,2180,2170,85
20231010,110500,1969199483,2170,2185,2185,2170,2087
20231010,110400,1964640093,2185,2195,2195,2185,3468
20231010,110300,1957050218,2195,2185,2195,2185,10135
20231010,110200,1934852938,2190,2185,2190,2185,9551
20231010,110100,1913941748,2185,2170,2190,2170,24020
20231010,110000,1861423993,2165,2175,2175,2165,2758
20231010,105900,1855438323,2175,2155,2175,2155,10771
20231010,105800,1832037238,2155,2155,2155,2155,191
20231010,105700,1831625633,2160,2160,2160,2150,1030
20231010,105600,1829400983,2150,2155,2155,2145,19387
20231010,105500,1787721163,2155,2160,2160,2155,7321
20231010,105400,1771908303,2165,2165,2165,2165,2132
20231010,105300,1767292523,2165,2160,2165,2160,1150
20231010,105200,1764805823,2165,2160,2170,2155,1768
20231010,105100,1760983508,2165,2155,2165,2155,4333
20231010,105000,1751618613,2155,2155,2155,2155,1097
20231010,104900,1749254578,2155,2155,2155,2155,610
20231010,104800,1747940028,2155,2155,2155,2155,403
20231010,104700,1747071563,2150,2150,2155,2150,9155
20231010,104600,1727345113,2155,2160,2160,2155,1091
20231010,104500,1724993983,2160,2160,2160,2155,3900
20231010,104400,1716573753,2160,2155,2160,2155,1281
20231010,104300,1713813073,2155,2155,2155,2155,0
20231010,104200,1713813073,2155,2155,2155,2155,11221
20231010,104100,1689631818,2155,2155,2160,2150,6610
20231010,104000,1675381453,2150,2145,2150,2145,2669
20231010,103900,1669647613,2130,2135,2135,2130,20000
20231010,103800,1627022303,2135,2135,2135,2135,190
20231010,103700,1626616653,2145,2135,2145,2135,38
20231010,103600,1626535163,2135,2130,2135,2130,26
20231010,103500,1626479733,2130,2145,2145,2130,101
20231010,103400,1626263103,2150,2150,2150,2150,0
20231010,103300,1626263103,2150,2150,2150,2140,15892
20231010,103200,1592254203,2140,2140,2140,2140,842
20231010,103100,1590452323,2145,2150,2150,2145,326
20231010,103000,1589752818,2150,2140,2150,2140,4608
20231010,102900,1579891688,2140,2140,2155,2130,21842
20231010,102800,1533048048,2130,2130,2130,2130,0
20231010,102700,1533048048,2130,2130,2130,2130,2
20231010,102600,1533043788,2130,2130,2130,2130,0
20231010,102500,1533043788,2130,2130,2130,2130,0
20231010,102400,1533043788,2130,2140,2140,2130,8932
20231010,102300,1513951148,2140,2140,2140,2140,5663
20231010,102200,1501832328,2140,2140,2140,2140,3441
20231010,102100,1494468588,2140,2130,2140,2125,11082
20231010,102000,1470793683,2125,2125,2125,2125,3046
20231010,101900,1464320933,2135,2125,2135,2125,6479
20231010,101800,1450545258,2120,2120,2120,2120,743
20231010,101700,1448970098,2120,2110,2120,2110,440
20231010,101600,1448037348,2120,2120,2120,2110,482
20231010,101500,1447020308,2120,2110,2120,2110,335
20231010,101400,1446310458,2110,2110,2110,2110,0
20231010,101300,1446310458,2110,2110,2110,2110,1950
20231010,101200,1442195958,2110,2120,2120,2110,20001
20231010,101100,1399853188,2125,2125,2125,2120,2490
20231010,101000,1394565903,2125,2130,2130,2125,2065
20231010,100900,1390177748,2130,2130,2130,2130,1266
20231010,100800,1387481168,2135,2135,2135,2135,50
20231010,100700,1387374418,2135,2135,2135,2135,16
20231010,100600,1387340258,2135,2130,2135,2120,2988
20231010,100500,1381000673,2125,2135,2140,2125,28598
20231010,100400,1319962068,2120,2120,2120,2120,122
20231010,100300,1319703428,2120,2135,2135,2120,772
20231010,100200,1318057188,2120,2120,2135,2120,13692
20231010,100100,1288895638,2120,2125,2130,2120,7162
20231010,100000,1273650293,2125,2120,2125,2120,2748
20231010,095900,1267814728,2115,2105,2115,2105,677
20231010,095800,1266383223,2105,2105,2105,2105,383
20231010,095700,1265577008,2105,2105,2105,2105,0
20231010,095600,1265577008,2105,2105,2105,2105,1
20231010,095500,1265574903,2105,2105,2125,2105,3811
20231010,095400,1257534123,2125,2115,2125,2115,9007
20231010,095300,1238424433,2100,2105,2105,2100,3001
20231010,095200,1232122328,2120,2110,2120,2110,390
20231010,095100,1231297258,2110,2105,2110,2105,422
20231010,095000,1230407338,2095,2115,2120,2095,5532
20231010,094900,1218734308,2110,2110,2115,2095,3264
20231010,094800,1211837813,2110,2090,2110,2085,19213
20231010,094700,1171504633,2090,2085,2090,2085,1031
20231010,094600,1169349993,2085,2085,2085,2085,2541
20231010,094500,1164052008,2090,2075,2090,2075,628
20231010,094400,1162741408,2090,2075,2095,2075,2721
20231010,094300,1157055773,2095,2075,2095,2075,6162
20231010,094200,1144148663,2090,2085,2090,2070,10418
20231010,094100,1122483333,2090,2095,2100,2090,1857
20231010,094000,1118584763,2090,2090,2090,2075,6941
20231010,093900,1104143478,2090,2085,2095,2080,7998
20231010,093800,1087450588,2080,2070,2080,2070,814
20231010,093700,1085758178,2065,2080,2080,2065,116
20231010,093600,1085516973,2065,2080,2080,2065,168
20231010,093500,1085170038,2080,2080,2080,2065,130
20231010,093400,1084900178,2080,2080,2080,2065,208
20231010,093300,1084470628,2065,2065,2065,2065,106
20231010,093200,1084251738,2065,2065,2080,2065,5168
20231010,093100,1073512303,2070,2090,2090,2070,7600
20231010,093000,1057732923,2090,2075,2090,2075,3284
20231010,092900,1050901788,2075,2075,2080,2075,353
20231010,092800,1050169098,2080,2100,2100,2080,6847
20231010,092700,1035909548,2100,2085,2100,2070,14298
20231010,092600,1006049843,2085,2050,2085,2035,23388
20231010,092500,957657983,2050,2045,2050,2035,4847
20231010,092400,947740668,2045,2035,2045,2035,3467
20231010,092300,940658208,2040,2040,2040,2040,22
20231010,092200,940613328,2040,2040,2040,2040,3002
20231010,092100,934489248,2045,2025,2045,2025,20629
20231010,092000,892582883,2030,2010,2030,2010,1743
20231010,091900,889059513,2010,2025,2025,2010,192
20231010,091800,888672978,2025,2015,2025,2015,2278
20231010,091700,884073838,2005,2025,2025,2005,9630
20231010,091600,864660058,2000,1994,2025,1994,10080
20231010,091500,844471238,1992,1974,1992,1970,4700
20231010,091400,835153639,1969,1944,1969,1944,8821
20231010,091300,817825580,1963,1932,1963,1932,36494
20231010,091200,746856189,1932,1955,1955,1932,31851
20231010,091100,685135238,1938,1932,1970,1932,44279
20231010,091000,599132397,1932,1999,2000,1932,33156
20231010,090900,533945579,1999,2005,2010,1970,22763
20231010,090800,488534420,2005,2020,2020,2005,1100
20231010,090700,486324525,2010,2020,2035,1975,26394
20231010,090600,433370650,2025,2050,2050,2025,16504
20231010,090500,399833320,2050,2060,2060,2040,15868
20231010,090400,367253120,2060,2055,2070,2035,54539
20231010,090300,255431090,2055,2075,2090,2055,23755
20231010,090200,206065370,2080,2100,2100,2075,15399
20231010,090100,173974890,2105,2075,2105,2075,39472
20231010,090000,91303895,2070,2050,2075,2045,44476