stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231011,204600,3638515750,2245,2245,2245,2245,19878
20231011,204500,3638515750,2245,2245,2245,2245,0
20231011,204400,3638515750,2245,2245,2245,2245,0
20231011,204300,3638515750,2245,2245,2245,2245,0
20231011,204200,3638515750,2245,2245,2245,2245,0
20231011,204100,3638515750,2245,2245,2245,2245,0
20231011,204000,3638515750,2245,2245,2245,2245,0
20231011,203900,3638515750,2245,2245,2245,2245,0
20231011,203800,3638515750,2245,2245,2245,2245,0
20231011,203700,3638515750,2245,2245,2245,2245,0
20231011,203600,3638515750,2245,2245,2245,2245,0
20231011,203500,3638515750,2245,2245,2245,2245,0
20231011,203400,3638515750,2245,2245,2245,2245,0
20231011,203300,3638515750,2245,2245,2245,2245,0
20231011,203200,3638515750,2245,2245,2245,2245,0
20231011,203100,3638515750,2245,2245,2245,2245,0
20231011,203000,3638515750,2245,2245,2245,2245,0
20231011,202900,3638515750,2245,2245,2245,2245,0
20231011,202800,3638515750,2245,2245,2245,2245,0
20231011,202700,3638515750,2245,2245,2245,2245,0
20231011,202600,3638515750,2245,2245,2245,2245,0
20231011,202500,3638515750,2245,2245,2245,2245,0
20231011,202400,3638515750,2245,2245,2245,2245,0
20231011,202300,3638515750,2245,2245,2245,2245,0
20231011,202200,3638515750,2245,2245,2245,2245,0
20231011,202100,3638515750,2245,2245,2245,2245,0
20231011,202000,3638515750,2245,2245,2245,2245,0
20231011,201900,3638515750,2245,2245,2245,2245,0
20231011,201800,3638515750,2245,2245,2245,2245,0
20231011,201700,3638515750,2245,2245,2245,2245,0
20231011,201600,3638515750,2245,2245,2245,2245,19878
20231011,201500,3638515750,2245,2245,2245,2245,0
20231011,201400,3638515750,2245,2245,2245,2245,0
20231011,201300,3638515750,2245,2245,2245,2245,0
20231011,201200,3638515750,2245,2245,2245,2245,0
20231011,201100,3638515750,2245,2245,2245,2245,0
20231011,201000,3638515750,2245,2245,2245,2245,0
20231011,200900,3638515750,2245,2245,2245,2245,0
20231011,200800,3638515750,2245,2245,2245,2245,0
20231011,200700,3638515750,2245,2245,2245,2245,0
20231011,200600,3638515750,2245,2245,2245,2245,0
20231011,200500,3638515750,2245,2245,2245,2245,0
20231011,200400,3638515750,2245,2245,2245,2245,0
20231011,200300,3638515750,2245,2245,2245,2245,0
20231011,200200,3638515750,2245,2245,2245,2245,0
20231011,200100,3638515750,2245,2245,2245,2245,0
20231011,200000,3638515750,2245,2245,2245,2245,0
20231011,195900,3638515750,2245,2245,2245,2245,0
20231011,195800,3638515750,2245,2245,2245,2245,0
20231011,195700,3638515750,2245,2245,2245,2245,0
20231011,195600,3638515750,2245,2245,2245,2245,0
20231011,195500,3638515750,2245,2245,2245,2245,0
20231011,195400,3638515750,2245,2245,2245,2245,0
20231011,195300,3638515750,2245,2245,2245,2245,0
20231011,195200,3638515750,2245,2245,2245,2245,0
20231011,195100,3638515750,2245,2245,2245,2245,0
20231011,195000,3638515750,2245,2245,2245,2245,0
20231011,194900,3638515750,2245,2245,2245,2245,0
20231011,194800,3638515750,2245,2245,2245,2245,0
20231011,194700,3638515750,2245,2245,2245,2245,0
20231011,194600,3638515750,2245,2245,2245,2245,19878
20231011,194500,3638515750,2245,2245,2245,2245,0
20231011,194400,3638515750,2245,2245,2245,2245,0
20231011,194300,3638515750,2245,2245,2245,2245,0
20231011,194200,3638515750,2245,2245,2245,2245,0
20231011,194100,3638515750,2245,2245,2245,2245,0
20231011,194000,3638515750,2245,2245,2245,2245,0
20231011,193900,3638515750,2245,2245,2245,2245,0
20231011,193800,3638515750,2245,2245,2245,2245,0
20231011,193700,3638515750,2245,2245,2245,2245,0
20231011,193600,3638515750,2245,2245,2245,2245,0
20231011,193500,3638515750,2245,2245,2245,2245,0
20231011,193400,3638515750,2245,2245,2245,2245,0
20231011,193300,3638515750,2245,2245,2245,2245,0
20231011,193200,3638515750,2245,2245,2245,2245,0
20231011,193100,3638515750,2245,2245,2245,2245,0
20231011,193000,3638515750,2245,2245,2245,2245,0
20231011,192900,3638515750,2245,2245,2245,2245,0
20231011,192800,3638515750,2245,2245,2245,2245,0
20231011,192700,3638515750,2245,2245,2245,2245,0
20231011,192600,3638515750,2245,2245,2245,2245,0
20231011,192500,3638515750,2245,2245,2245,2245,0
20231011,192400,3638515750,2245,2245,2245,2245,0
20231011,192300,3638515750,2245,2245,2245,2245,0
20231011,192200,3638515750,2245,2245,2245,2245,0
20231011,192100,3638515750,2245,2245,2245,2245,0
20231011,192000,3638515750,2245,2245,2245,2245,0
20231011,191900,3638515750,2245,2245,2245,2245,0
20231011,191800,3638515750,2245,2245,2245,2245,0
20231011,191700,3638515750,2245,2245,2245,2245,0
20231011,191600,3638515750,2245,2245,2245,2245,19878
20231011,191500,3638515750,2245,2245,2245,2245,0
20231011,191400,3638515750,2245,2245,2245,2245,0
20231011,191300,3638515750,2245,2245,2245,2245,0
20231011,191200,3638515750,2245,2245,2245,2245,0
20231011,191100,3638515750,2245,2245,2245,2245,0
20231011,191000,3638515750,2245,2245,2245,2245,0
20231011,190900,3638515750,2245,2245,2245,2245,0
20231011,190800,3638515750,2245,2245,2245,2245,0
20231011,190700,3638515750,2245,2245,2245,2245,0
20231011,190600,3638515750,2245,2245,2245,2245,0
20231011,190500,3638515750,2245,2245,2245,2245,0
20231011,190400,3638515750,2245,2245,2245,2245,0
20231011,190300,3638515750,2245,2245,2245,2245,0
20231011,190200,3638515750,2245,2245,2245,2245,0
20231011,190100,3638515750,2245,2245,2245,2245,0
20231011,190000,3638515750,2245,2245,2245,2245,0
20231011,185900,3638515750,2245,2245,2245,2245,0
20231011,185800,3638515750,2245,2245,2245,2245,0
20231011,185700,3638515750,2245,2245,2245,2245,0
20231011,185600,3638515750,2245,2245,2245,2245,0
20231011,185500,3638515750,2245,2245,2245,2245,0
20231011,185400,3638515750,2245,2245,2245,2245,0
20231011,185300,3638515750,2245,2245,2245,2245,0
20231011,185200,3638515750,2245,2245,2245,2245,0
20231011,185100,3638515750,2245,2245,2245,2245,0
20231011,185000,3638515750,2245,2245,2245,2245,0
20231011,184900,3638515750,2245,2245,2245,2245,0
20231011,184800,3638515750,2245,2245,2245,2245,0
20231011,184700,3638515750,2245,2245,2245,2245,0
20231011,184600,3638515750,2245,2245,2245,2245,19878
20231011,184500,3638515750,2245,2245,2245,2245,0
20231011,184400,3638515750,2245,2245,2245,2245,0
20231011,184300,3638515750,2245,2245,2245,2245,0
20231011,184200,3638515750,2245,2245,2245,2245,0
20231011,184100,3638515750,2245,2245,2245,2245,0
20231011,184000,3638515750,2245,2245,2245,2245,0
20231011,183900,3638515750,2245,2245,2245,2245,0
20231011,183800,3638515750,2245,2245,2245,2245,0
20231011,183700,3638515750,2245,2245,2245,2245,0
20231011,183600,3638515750,2245,2245,2245,2245,0
20231011,183500,3638515750,2245,2245,2245,2245,0
20231011,183400,3638515750,2245,2245,2245,2245,0
20231011,183300,3638515750,2245,2245,2245,2245,0
20231011,183200,3638515750,2245,2245,2245,2245,0
20231011,183100,3638515750,2245,2245,2245,2245,0
20231011,183000,3638515750,2245,2245,2245,2245,0
20231011,182900,3638515750,2245,2245,2245,2245,0
20231011,182800,3638515750,2245,2245,2245,2245,0
20231011,182700,3638515750,2245,2245,2245,2245,0
20231011,182600,3638515750,2245,2245,2245,2245,0
20231011,182500,3638515750,2245,2245,2245,2245,0
20231011,182400,3638515750,2245,2245,2245,2245,0
20231011,182300,3638515750,2245,2245,2245,2245,0
20231011,182200,3638515750,2245,2245,2245,2245,0
20231011,182100,3638515750,2245,2245,2245,2245,0
20231011,182000,3638515750,2245,2245,2245,2245,0
20231011,181900,3638515750,2245,2245,2245,2245,0
20231011,181800,3638515750,2245,2245,2245,2245,0
20231011,181700,3638515750,2245,2245,2245,2245,0
20231011,181600,3638515750,2245,2245,2245,2245,19878
20231011,181500,3638515750,2245,2245,2245,2245,0
20231011,181400,3638515750,2245,2245,2245,2245,0
20231011,181300,3638515750,2245,2245,2245,2245,0
20231011,181200,3638515750,2245,2245,2245,2245,0
20231011,181100,3638515750,2245,2245,2245,2245,0
20231011,181000,3638515750,2245,2245,2245,2245,0
20231011,180900,3638515750,2245,2245,2245,2245,0
20231011,180800,3638515750,2245,2245,2245,2245,0
20231011,180700,3638515750,2245,2245,2245,2245,0
20231011,180600,3638515750,2245,2245,2245,2245,0
20231011,180500,3638515750,2245,2245,2245,2245,0
20231011,180400,3638515750,2245,2245,2245,2245,0
20231011,180300,3638515750,2245,2245,2245,2245,0
20231011,180200,3638515750,2245,2245,2245,2245,0
20231011,180100,3638515750,2245,2245,2245,2245,0
20231011,180000,3638515750,2245,2245,2245,2245,0
20231011,175900,3638515750,2245,2245,2245,2245,0
20231011,175800,3638515750,2245,2245,2245,2245,0
20231011,175700,3638515750,2245,2245,2245,2245,0
20231011,175600,3638515750,2245,2245,2245,2245,0
20231011,175500,3638515750,2245,2245,2245,2245,0
20231011,175400,3638515750,2245,2245,2245,2245,0
20231011,175300,3638515750,2245,2245,2245,2245,0
20231011,175200,3638515750,2245,2245,2245,2245,0
20231011,175100,3638515750,2245,2245,2245,2245,0
20231011,175000,3638515750,2245,2245,2245,2245,0
20231011,174900,3638515750,2245,2245,2245,2245,0
20231011,174800,3638515750,2245,2245,2245,2245,0
20231011,174700,3638515750,2245,2245,2245,2245,0
20231011,174600,3638515750,2245,2245,2245,2245,19878
20231011,174500,3638515750,2245,2245,2245,2245,0
20231011,174400,3638515750,2245,2245,2245,2245,0
20231011,174300,3638515750,2245,2245,2245,2245,0
20231011,174200,3638515750,2245,2245,2245,2245,0
20231011,174100,3638515750,2245,2245,2245,2245,0
20231011,174000,3638515750,2245,2245,2245,2245,0
20231011,173900,3638515750,2245,2245,2245,2245,0
20231011,173800,3638515750,2245,2245,2245,2245,0
20231011,173700,3638515750,2245,2245,2245,2245,0
20231011,173600,3638515750,2245,2245,2245,2245,0
20231011,173500,3638515750,2245,2245,2245,2245,0
20231011,173400,3638515750,2245,2245,2245,2245,0
20231011,173300,3638515750,2245,2245,2245,2245,0
20231011,173200,3638515750,2245,2245,2245,2245,0
20231011,173100,3638515750,2245,2245,2245,2245,0
20231011,173000,3638515750,2245,2245,2245,2245,0
20231011,172900,3638515750,2245,2245,2245,2245,0
20231011,172800,3638515750,2245,2245,2245,2245,0
20231011,172700,3638515750,2245,2245,2245,2245,0
20231011,172600,3638515750,2245,2245,2245,2245,0
20231011,172500,3638515750,2245,2245,2245,2245,0
20231011,172400,3638515750,2245,2245,2245,2245,0
20231011,172300,3638515750,2245,2245,2245,2245,0
20231011,172200,3638515750,2245,2245,2245,2245,0
20231011,172100,3638515750,2245,2245,2245,2245,0
20231011,172000,3638515750,2245,2245,2245,2245,0
20231011,171900,3638515750,2245,2245,2245,2245,0
20231011,171800,3638515750,2245,2245,2245,2245,0
20231011,171700,3638515750,2245,2245,2245,2245,0
20231011,171600,3638515750,2245,2245,2245,2245,19878
20231011,171500,3638515750,2245,2245,2245,2245,0
20231011,171400,3638515750,2245,2245,2245,2245,0
20231011,171300,3638515750,2245,2245,2245,2245,0
20231011,171200,3638515750,2245,2245,2245,2245,0
20231011,171100,3638515750,2245,2245,2245,2245,0
20231011,171000,3638515750,2245,2245,2245,2245,0
20231011,170900,3638515750,2245,2245,2245,2245,0
20231011,170800,3638515750,2245,2245,2245,2245,0
20231011,170700,3638515750,2245,2245,2245,2245,0
20231011,170600,3638515750,2245,2245,2245,2245,0
20231011,170500,3638515750,2245,2245,2245,2245,0
20231011,170400,3638515750,2245,2245,2245,2245,0
20231011,170300,3638515750,2245,2245,2245,2245,0
20231011,170200,3638515750,2245,2245,2245,2245,0
20231011,170100,3638515750,2245,2245,2245,2245,0
20231011,170000,3638515750,2245,2245,2245,2245,0
20231011,165900,3638515750,2245,2245,2245,2245,0
20231011,165800,3638515750,2245,2245,2245,2245,0
20231011,165700,3638515750,2245,2245,2245,2245,0
20231011,165600,3638515750,2245,2245,2245,2245,0
20231011,165500,3638515750,2245,2245,2245,2245,0
20231011,165400,3638515750,2245,2245,2245,2245,0
20231011,165300,3638515750,2245,2245,2245,2245,0
20231011,165200,3638515750,2245,2245,2245,2245,0
20231011,165100,3638515750,2245,2245,2245,2245,0
20231011,165000,3638515750,2245,2245,2245,2245,0
20231011,164900,3638515750,2245,2245,2245,2245,0
20231011,164800,3638515750,2245,2245,2245,2245,0
20231011,164700,3638515750,2245,2245,2245,2245,0
20231011,164600,3638515750,2245,2245,2245,2245,19878
20231011,164500,3638515750,2245,2245,2245,2245,0
20231011,164400,3638515750,2245,2245,2245,2245,0
20231011,164300,3638515750,2245,2245,2245,2245,0
20231011,164200,3638515750,2245,2245,2245,2245,0
20231011,164100,3638515750,2245,2245,2245,2245,0
20231011,164000,3638515750,2245,2245,2245,2245,0
20231011,163900,3638515750,2245,2245,2245,2245,0
20231011,163800,3638515750,2245,2245,2245,2245,0
20231011,163700,3638515750,2245,2245,2245,2245,0
20231011,163600,3638515750,2245,2245,2245,2245,0
20231011,163500,3638515750,2245,2245,2245,2245,0
20231011,163400,3638515750,2245,2245,2245,2245,0
20231011,163300,3638515750,2245,2245,2245,2245,0
20231011,163200,3638515750,2245,2245,2245,2245,0
20231011,163100,3638515750,2245,2245,2245,2245,0
20231011,163000,3638515750,2245,2245,2245,2245,0
20231011,162900,3638515750,2245,2245,2245,2245,0
20231011,162800,3638515750,2245,2245,2245,2245,0
20231011,162700,3638515750,2245,2245,2245,2245,0
20231011,162600,3638515750,2245,2245,2245,2245,0
20231011,162500,3638515750,2245,2245,2245,2245,0
20231011,162400,3638515750,2245,2245,2245,2245,0
20231011,162300,3638515750,2245,2245,2245,2245,0
20231011,162200,3638515750,2245,2245,2245,2245,0
20231011,162100,3638515750,2245,2245,2245,2245,0
20231011,162000,3638515750,2245,2245,2245,2245,0
20231011,161900,3638515750,2245,2245,2245,2245,0
20231011,161800,3638515750,2245,2245,2245,2245,0
20231011,161700,3638515750,2245,2245,2245,2245,0
20231011,161600,3638515750,2245,2245,2245,2245,19878
20231011,161500,3638515750,2245,2245,2245,2245,0
20231011,161400,3638515750,2245,2245,2245,2245,0
20231011,161300,3638515750,2245,2245,2245,2245,0
20231011,161200,3638515750,2245,2245,2245,2245,0
20231011,161100,3638515750,2245,2245,2245,2245,0
20231011,161000,3638515750,2245,2245,2245,2245,0
20231011,160900,3638515750,2245,2245,2245,2245,0
20231011,160800,3638515750,2245,2245,2245,2245,0
20231011,160700,3638515750,2245,2245,2245,2245,0
20231011,160600,3638515750,2245,2245,2245,2245,0
20231011,160500,3638515750,2245,2245,2245,2245,0
20231011,160400,3638515750,2245,2245,2245,2245,0
20231011,160300,3638515750,2245,2245,2245,2245,0
20231011,160200,3638515750,2245,2245,2245,2245,0
20231011,160100,3638515750,2245,2245,2245,2245,0
20231011,160000,3638515750,2245,2245,2245,2245,0
20231011,155900,3638515750,2245,2245,2245,2245,0
20231011,155800,3638515750,2245,2245,2245,2245,0
20231011,155700,3638515750,2245,2245,2245,2245,0
20231011,155600,3638515750,2245,2245,2245,2245,0
20231011,155500,3638515750,2245,2245,2245,2245,0
20231011,155400,3638515750,2245,2245,2245,2245,0
20231011,155300,3638515750,2245,2245,2245,2245,0
20231011,155200,3638515750,2245,2245,2245,2245,0
20231011,155100,3638515750,2245,2245,2245,2245,0
20231011,155000,3638515750,2245,2245,2245,2245,0
20231011,154900,3638515750,2245,2245,2245,2245,0
20231011,154800,3638515750,2245,2245,2245,2245,0
20231011,154700,3638515750,2245,2245,2245,2245,0
20231011,154600,3638515750,2245,2245,2245,2245,19878
20231011,154500,3638515750,2245,2245,2245,2245,0
20231011,154400,3638515750,2245,2245,2245,2245,0
20231011,154300,3638515750,2245,2245,2245,2245,0
20231011,154200,3638515750,2245,2245,2245,2245,0
20231011,154100,3638515750,2245,2245,2245,2245,0
20231011,154000,3638515750,2245,2245,2245,2245,0
20231011,153900,3638515750,2245,2245,2245,2245,0
20231011,153800,3638515750,2245,2245,2245,2245,0
20231011,153700,3638515750,2245,2245,2245,2245,0
20231011,153600,3638515750,2245,2245,2245,2245,0
20231011,153500,3638515750,2245,2245,2245,2245,0
20231011,153400,3638515750,2245,2245,2245,2245,0
20231011,153300,3638515750,2245,2245,2245,2245,0
20231011,153200,3638515750,2245,2245,2245,2245,0
20231011,153100,3638515750,2245,2245,2245,2245,0
20231011,153000,3638515750,2245,2245,2245,2245,19878
20231011,152900,3593889640,2240,2240,2240,2240,0
20231011,152800,3593889640,2240,2240,2240,2240,0
20231011,152700,3593889640,2240,2240,2240,2240,0
20231011,152600,3593889640,2240,2240,2240,2240,0
20231011,152500,3593889640,2240,2240,2240,2240,0
20231011,152400,3593889640,2240,2240,2240,2240,0
20231011,152300,3593889640,2240,2240,2240,2240,0
20231011,152200,3593889640,2240,2240,2240,2240,0
20231011,152100,3593889640,2240,2240,2240,2240,0
20231011,152000,3593889640,2240,2240,2240,2240,0
20231011,151900,3593889640,2240,2245,2245,2240,194
20231011,151800,3593454290,2245,2245,2245,2240,717
20231011,151700,3591844835,2245,2245,2245,2245,846
20231011,151600,3589945565,2245,2245,2250,2245,25579
20231011,151500,3532451170,2245,2245,2245,2245,55
20231011,151400,3532327695,2245,2240,2245,2240,15838
20231011,151300,3496777230,2235,2240,2240,2235,1271
20231011,151200,3493930340,2240,2240,2240,2240,2938
20231011,151100,3487349220,2240,2230,2240,2230,175
20231011,151000,3486958220,2230,2230,2230,2230,1041
20231011,150900,3484636790,2240,2230,2240,2230,1004
20231011,150800,3482397860,2230,2225,2240,2225,1001
20231011,150700,3480166120,2225,2235,2245,2225,17203
20231011,150600,3441818160,2235,2235,2235,2235,1
20231011,150500,3441815925,2230,2245,2245,2230,11360
20231011,150400,3416440475,2240,2240,2240,2240,625
20231011,150300,3415040475,2240,2245,2245,2240,2685
20231011,150200,3409025405,2245,2240,2245,2240,5001
20231011,150100,3397823160,2240,2235,2240,2230,3342
20231011,150000,3390353805,2240,2235,2240,2235,899
20231011,145900,3388344360,2240,2240,2240,2240,1000
20231011,145800,3386104360,2240,2240,2240,2240,0
20231011,145700,3386104360,2240,2240,2245,2240,36
20231011,145600,3386023615,2245,2245,2245,2245,0
20231011,145500,3386023615,2245,2245,2245,2245,280
20231011,145400,3385395015,2245,2240,2245,2240,2407
20231011,145300,3379994100,2230,2230,2240,2225,7087
20231011,145200,3364179690,2240,2240,2240,2240,840
20231011,145100,3362298090,2240,2235,2240,2235,3203
20231011,145000,3355134965,2230,2235,2235,2230,3050
20231011,144900,3348318465,2230,2230,2230,2230,570
20231011,144800,3347047365,2235,2235,2235,2235,0
20231011,144700,3347047365,2235,2230,2235,2230,5
20231011,144600,3347036210,2240,2240,2240,2240,0
20231011,144500,3347036210,2240,2230,2240,2230,35
20231011,144400,3346957910,2240,2230,2240,2230,14
20231011,144300,3346926590,2245,2240,2245,2230,9676
20231011,144200,3325348560,2235,2240,2240,2235,3130
20231011,144100,3318353005,2240,2240,2240,2235,8819
20231011,144000,3298603445,2235,2235,2235,2235,3516
20231011,143900,3290745185,2235,2235,2235,2235,200
20231011,143800,3290298185,2235,2235,2235,2235,35
20231011,143700,3290219960,2230,2230,2230,2230,0
20231011,143600,3290219960,2230,2230,2235,2230,1109
20231011,143500,3287746865,2230,2230,2230,2230,0
20231011,143400,3287746865,2230,2230,2230,2230,469
20231011,143300,3286700995,2225,2225,2225,2225,1337
20231011,143200,3283726170,2225,2230,2230,2225,1121
20231011,143100,3281228730,2230,2245,2245,2230,38186
20231011,143000,3195884940,2245,2245,2250,2245,22780
20231011,142900,3144698900,2245,2225,2245,2225,70683
20231011,142800,2986764705,2220,2225,2225,2220,3500
20231011,142700,2978989705,2220,2215,2220,2215,450
20231011,142600,2977990710,2225,2225,2225,2225,2000
20231011,142500,2973540710,2225,2225,2225,2220,3474
20231011,142400,2965811310,2225,2220,2225,2220,13465
20231011,142300,2935892845,2220,2210,2220,2210,14364
20231011,142200,2904100390,2200,2200,2200,2200,0
20231011,142100,2904100390,2200,2200,2200,2200,0
20231011,142000,2904100390,2200,2200,2200,2200,15835
20231011,141900,2869263390,2185,2185,2185,2185,0
20231011,141800,2869263390,2185,2195,2195,2185,21003
20231011,141700,2823215585,2195,2200,2200,2195,6783
20231011,141600,2808293010,2195,2195,2195,2195,0
20231011,141500,2808293010,2195,2200,2200,2195,155
20231011,141400,2807952760,2200,2200,2200,2200,0
20231011,141300,2807952760,2200,2200,2200,2200,2733
20231011,141200,2801940160,2200,2200,2200,2200,0
20231011,141100,2801940160,2200,2200,2200,2200,0
20231011,141000,2801940160,2200,2200,2200,2200,0
20231011,140900,2801940160,2200,2200,2200,2200,0
20231011,140800,2801940160,2200,2200,2200,2200,0
20231011,140700,2801940160,2200,2195,2200,2195,298
20231011,140600,2801285975,2200,2200,2200,2200,168
20231011,140500,2800916375,2195,2195,2195,2195,0
20231011,140400,2800916375,2195,2195,2195,2195,3000
20231011,140300,2794331375,2195,2195,2195,2195,1200
20231011,140200,2791697375,2195,2195,2195,2195,44
20231011,140100,2791600795,2195,2195,2195,2195,1
20231011,140000,2791598600,2195,2195,2195,2195,135
20231011,135900,2791302275,2195,2195,2195,2195,0
20231011,135800,2791302275,2195,2195,2195,2195,5607
20231011,135700,2778994910,2195,2195,2195,2195,4393
20231011,135600,2769352275,2195,2195,2195,2195,1118
20231011,135500,2766898265,2195,2200,2200,2195,1424
20231011,135400,2763767965,2200,2200,2210,2190,46047
20231011,135300,2662471380,2200,2200,2200,2200,0
20231011,135200,2662471380,2200,2200,2200,2200,7443
20231011,135100,2646096780,2200,2200,2200,2200,0
20231011,135000,2646096780,2200,2200,2200,2200,200
20231011,134900,2645656780,2200,2200,2200,2200,10000
20231011,134800,2623656780,2200,2200,2200,2200,7240
20231011,134700,2607728780,2195,2195,2195,2195,982
20231011,134600,2605573290,2200,2200,2200,2200,827
20231011,134500,2603753890,2200,2200,2205,2200,9078
20231011,134400,2583775645,2200,2210,2215,2200,6203
20231011,134300,2570090240,2210,2210,2210,2210,0
20231011,134200,2570090240,2210,2210,2210,2210,794
20231011,134100,2568335500,2200,2200,2200,2200,0
20231011,134000,2568335500,2200,2210,2210,2200,11121
20231011,133900,2543857840,2200,2200,2200,2200,300
20231011,133800,2543197840,2195,2195,2195,2195,0
20231011,133700,2543197840,2195,2195,2195,2195,0
20231011,133600,2543197840,2195,2200,2200,2195,10581
20231011,133500,2519922545,2200,2190,2200,2190,7362
20231011,133400,2503784550,2190,2190,2190,2190,0
20231011,133300,2503784550,2190,2190,2190,2190,1295
20231011,133200,2500948500,2190,2185,2190,2185,4
20231011,133100,2500939755,2185,2185,2185,2185,0
20231011,133000,2500939755,2185,2185,2185,2185,0
20231011,132900,2500939755,2185,2190,2190,2185,255
20231011,132800,2500381340,2190,2190,2190,2190,2787
20231011,132700,2494277810,2185,2185,2185,2185,3100
20231011,132600,2487504310,2185,2185,2185,2185,2505
20231011,132500,2482030885,2190,2200,2200,2190,10101
20231011,132400,2459908695,2200,2200,2200,2200,11
20231011,132300,2459884495,2195,2195,2195,2195,7153
20231011,132200,2444183660,2200,2200,2200,2200,0
20231011,132100,2444183660,2200,2200,2200,2200,9696
20231011,132000,2422852460,2205,2210,2210,2205,92
20231011,131900,2422649565,2210,2210,2210,2210,5926
20231011,131800,2409553105,2210,2210,2210,2210,0
20231011,131700,2409553105,2210,2210,2210,2210,3762
20231011,131600,2401239085,2220,2215,2220,2215,1040
20231011,131500,2398935310,2215,2200,2215,2200,14803
20231011,131400,2366336365,2200,2200,2200,2200,827
20231011,131300,2364516965,2200,2200,2200,2200,1657
20231011,131200,2360871565,2190,2190,2190,2190,10300
20231011,131100,2338314565,2200,2200,2200,2200,3210
20231011,131000,2331252565,2200,2200,2200,2200,0
20231011,130900,2331252565,2200,2200,2200,2200,0
20231011,130800,2331252565,2200,2200,2205,2200,8990
20231011,130700,2311470225,2205,2200,2205,2200,35815
20231011,130600,2232620605,2195,2190,2195,2190,17224
20231011,130500,2194843695,2190,2190,2190,2190,0
20231011,130400,2194843695,2190,2180,2190,2180,8002
20231011,130300,2177399315,2180,2180,2190,2180,12656
20231011,130200,2149751665,2180,2180,2190,2180,19863
20231011,130100,2106338185,2180,2185,2185,2180,5
20231011,130000,2106327280,2185,2185,2185,2185,5
20231011,125900,2106316355,2180,2180,2180,2180,500
20231011,125800,2105226355,2180,2180,2180,2180,0
20231011,125700,2105226355,2180,2180,2180,2180,2
20231011,125600,2105221995,2180,2180,2180,2180,7228
20231011,125500,2089464955,2185,2185,2185,2185,0
20231011,125400,2089464955,2185,2185,2185,2185,0
20231011,125300,2089464955,2185,2190,2190,2185,8528
20231011,125200,2070831115,2190,2190,2190,2190,502
20231011,125100,2069731735,2185,2185,2185,2185,5
20231011,125000,2069720810,2190,2190,2190,2190,0
20231011,124900,2069720810,2190,2190,2190,2190,10
20231011,124800,2069698910,2185,2185,2185,2185,0
20231011,124700,2069698910,2185,2185,2185,2185,10
20231011,124600,2069677060,2190,2190,2190,2190,0
20231011,124500,2069677060,2190,2190,2190,2190,0
20231011,124400,2069677060,2190,2190,2190,2190,0
20231011,124300,2069677060,2190,2190,2190,2190,0
20231011,124200,2069677060,2190,2190,2190,2190,0
20231011,124100,2069677060,2190,2190,2190,2190,3364
20231011,124000,2062309900,2190,2190,2190,2190,0
20231011,123900,2062309900,2190,2190,2190,2190,0
20231011,123800,2062309900,2190,2190,2190,2190,0
20231011,123700,2062309900,2190,2190,2190,2190,0
20231011,123600,2062309900,2190,2190,2190,2190,0
20231011,123500,2062309900,2190,2190,2190,2190,1263
20231011,123400,2059543930,2190,2190,2190,2190,6736
20231011,123300,2044792090,2170,2170,2170,2170,0
20231011,123200,2044792090,2170,2170,2170,2170,0
20231011,123100,2044792090,2170,2170,2170,2170,1
20231011,123000,2044789920,2190,2190,2190,2190,1
20231011,122900,2044787730,2175,2175,2175,2175,1784
20231011,122800,2040907530,2165,2165,2165,2165,0
20231011,122700,2040907530,2165,2165,2165,2165,0
20231011,122600,2040907530,2165,2165,2165,2165,1
20231011,122500,2040905365,2160,2170,2170,2160,10000
20231011,122400,2019276645,2170,2170,2170,2170,830
20231011,122300,2017475545,2170,2180,2180,2170,2292
20231011,122200,2012499845,2185,2185,2185,2185,0
20231011,122100,2012499845,2185,2185,2185,2185,1446
20231011,122000,2009340335,2185,2180,2185,2180,1701
20231011,121900,2005627155,2175,2175,2175,2175,12
20231011,121800,2005601055,2170,2170,2170,2170,426
20231011,121700,2004676635,2170,2170,2170,2170,0
20231011,121600,2004676635,2170,2170,2170,2170,0
20231011,121500,2004676635,2170,2170,2170,2170,0
20231011,121400,2004676635,2170,2170,2170,2170,0
20231011,121300,2004676635,2170,2170,2170,2170,2000
20231011,121200,2000336635,2170,2170,2170,2170,0
20231011,121100,2000336635,2170,2170,2170,2170,0
20231011,121000,2000336635,2170,2170,2170,2170,0
20231011,120900,2000336635,2170,2170,2170,2170,0
20231011,120800,2000336635,2170,2170,2170,2170,0
20231011,120700,2000336635,2170,2170,2170,2170,0
20231011,120600,2000336635,2170,2170,2170,2170,470
20231011,120500,1999316735,2180,2180,2180,2180,49
20231011,120400,1999209915,2180,2180,2180,2180,14
20231011,120300,1999179395,2180,2180,2180,2180,1
20231011,120200,1999177215,2170,2170,2170,2170,1410
20231011,120100,1996117515,2180,2180,2180,2180,600
20231011,120000,1994809515,2180,2180,2180,2180,69
20231011,115900,1994659095,2170,2170,2170,2170,0
20231011,115800,1994659095,2170,2170,2170,2170,123
20231011,115700,1994392185,2180,2180,2180,2180,14
20231011,115600,1994361665,2170,2170,2170,2170,0
20231011,115500,1994361665,2170,2170,2170,2170,0
20231011,115400,1994361665,2170,2180,2180,2170,50
20231011,115300,1994252705,2180,2180,2180,2180,0
20231011,115200,1994252705,2180,2180,2180,2180,69
20231011,115100,1994102285,2180,2180,2180,2180,25
20231011,115000,1994047785,2180,2180,2180,2180,800
20231011,114900,1992303785,2180,2180,2180,2180,0
20231011,114800,1992303785,2180,2180,2180,2180,14
20231011,114700,1992273265,2180,2180,2180,2180,6
20231011,114600,1992260185,2180,2180,2180,2180,0
20231011,114500,1992260185,2180,2180,2180,2180,0
20231011,114400,1992260185,2180,2180,2180,2180,35
20231011,114300,1992183885,2180,2180,2180,2180,70
20231011,114200,1992031285,2170,2170,2170,2170,0
20231011,114100,1992031285,2170,2170,2170,2170,0
20231011,114000,1992031285,2170,2180,2180,2170,2104
20231011,113900,1987455605,2180,2180,2180,2180,160
20231011,113800,1987106805,2165,2165,2165,2165,1250
20231011,113700,1984400555,2160,2170,2170,2160,17231
20231011,113600,1947093505,2190,2190,2190,2190,25
20231011,113500,1947038755,2190,2190,2190,2190,27
20231011,113400,1946979625,2170,2170,2170,2170,420
20231011,113300,1946068225,2170,2170,2175,2170,6106
20231011,113200,1932813600,2175,2175,2175,2175,0
20231011,113100,1932813600,2175,2175,2175,2175,640
20231011,113000,1931421600,2175,2175,2175,2175,450
20231011,112900,1930442850,2175,2175,2175,2175,0
20231011,112800,1930442850,2175,2175,2175,2175,35
20231011,112700,1930366725,2175,2175,2175,2175,55
20231011,112600,1930247100,2175,2175,2175,2175,0
20231011,112500,1930247100,2175,2175,2175,2175,0
20231011,112400,1930247100,2175,2175,2175,2175,69
20231011,112300,1930097025,2175,2175,2175,2175,500
20231011,112200,1929009525,2175,2175,2175,2175,0
20231011,112100,1929009525,2175,2170,2175,2170,527
20231011,112000,1927865885,2165,2165,2165,2165,2050
20231011,111900,1923427635,2175,2175,2175,2175,90
20231011,111800,1923231885,2165,2165,2165,2165,4000
20231011,111700,1914571885,2170,2175,2175,2170,150
20231011,111600,1914246135,2175,2165,2175,2165,3
20231011,111500,1914239620,2160,2165,2165,2160,22143
20231011,111400,1866391870,2165,2165,2165,2165,5550
20231011,111300,1854376120,2165,2165,2165,2165,33
20231011,111200,1854304675,2165,2180,2180,2165,12532
20231011,111100,1827081405,2185,2185,2185,2185,5
20231011,111000,1827070480,2190,2185,2190,2185,150
20231011,110900,1826742495,2175,2175,2175,2175,17
20231011,110800,1826705520,2185,2185,2185,2185,0
20231011,110700,1826705520,2185,2185,2185,2185,1
20231011,110600,1826703335,2190,2190,2190,2190,26
20231011,110500,1826646395,2175,2175,2175,2175,110
20231011,110400,1826407145,2175,2175,2175,2175,50
20231011,110300,1826298395,2170,2175,2175,2170,7020
20231011,110200,1811030565,2175,2180,2180,2175,5000
20231011,110100,1800142825,2185,2190,2190,2185,1898
20231011,110000,1795995665,2190,2190,2190,2190,25
20231011,105900,1795940915,2185,2185,2185,2185,0
20231011,105800,1795940915,2185,2185,2185,2185,0
20231011,105700,1795940915,2185,2185,2185,2175,5883
20231011,105600,1783116705,2180,2185,2185,2180,5110
20231011,105500,1771963905,2185,2185,2185,2185,2577
20231011,105400,1766333160,2185,2190,2190,2185,10000
20231011,105300,1744463180,2190,2195,2195,2190,11
20231011,105200,1744439065,2195,2195,2205,2195,4356
20231011,105100,1734876795,2200,2200,2200,2200,100
20231011,105000,1734656795,2195,2205,2205,2195,2685
20231011,104900,1728755860,2200,2200,2200,2200,1500
20231011,104800,1725455860,2200,2200,2200,2200,0
20231011,104700,1725455860,2200,2200,2200,2200,49
20231011,104600,1725348060,2200,2205,2205,2200,11
20231011,104500,1725323825,2205,2205,2205,2205,0
20231011,104400,1725323825,2205,2205,2205,2205,26
20231011,104300,1725266495,2195,2195,2195,2195,1
20231011,104200,1725264300,2195,2195,2195,2195,323
20231011,104100,1724555315,2195,2200,2200,2195,4117
20231011,104000,1715518450,2200,2200,2200,2200,3587
20231011,103900,1707627050,2205,2205,2205,2205,0
20231011,103800,1707627050,2205,2205,2205,2205,462
20231011,103700,1706608340,2210,2210,2210,2210,130
20231011,103600,1706321040,2210,2210,2210,2210,35
20231011,103500,1706243690,2210,2210,2210,2210,32
20231011,103400,1706172970,2205,2210,2210,2205,852
20231011,103300,1704292505,2205,2210,2210,2200,772
20231011,103200,1702589105,2210,2220,2220,2210,1250
20231011,103100,1699816605,2220,2220,2220,2220,1000
20231011,103000,1697596605,2220,2220,2220,2220,10
20231011,102900,1697574405,2220,2200,2220,2200,997
20231011,102800,1695365065,2195,2210,2220,2195,5235
20231011,102700,1683856255,2220,2210,2220,2205,2069
20231011,102600,1679287055,2210,2210,2210,2210,501
20231011,102500,1678179845,2210,2210,2210,2210,0
20231011,102400,1678179845,2210,2210,2210,2210,772
20231011,102300,1676473725,2210,2225,2225,2210,11967
20231011,102200,1649952300,2225,2225,2225,2225,679
20231011,102100,1648441525,2225,2230,2230,2225,3132
20231011,102000,1641470325,2230,2230,2230,2230,0
20231011,101900,1641470325,2230,2230,2230,2225,2800
20231011,101800,1635227825,2235,2235,2235,2235,2300
20231011,101700,1630087325,2230,2230,2230,2230,100
20231011,101600,1629864325,2230,2230,2235,2215,13302
20231011,101500,1600218400,2235,2230,2235,2225,2949
20231011,101400,1593630420,2230,2230,2230,2230,1346
20231011,101300,1590628840,2230,2225,2230,2220,6665
20231011,101200,1575801845,2225,2225,2225,2225,2368
20231011,101100,1570533045,2225,2225,2225,2225,1522
20231011,101000,1567146595,2215,2225,2230,2215,3804
20231011,100900,1558669095,2220,2200,2220,2200,2819
20231011,100800,1552417770,2200,2210,2220,2200,34898
20231011,100700,1475143165,2210,2200,2210,2200,3840
20231011,100600,1466669265,2200,2210,2210,2200,9882
20231011,100500,1444888335,2210,2210,2210,2210,10195
20231011,100400,1422357385,2210,2200,2210,2195,21505
20231011,100300,1375010830,2200,2195,2200,2195,829
20231011,100200,1373191160,2195,2190,2195,2190,13
20231011,100100,1373162675,2190,2190,2190,2190,1000
20231011,100000,1370972675,2190,2195,2195,2190,165
20231011,095900,1370610570,2195,2195,2195,2195,0
20231011,095800,1370610570,2195,2190,2195,2190,14084
20231011,095700,1339733385,2190,2185,2190,2185,2801
20231011,095600,1333599685,2185,2175,2185,2175,8278
20231011,095500,1315554145,2175,2170,2175,2170,1258
20231011,095400,1312818035,2170,2170,2170,2170,167
20231011,095300,1312455645,2170,2170,2175,2170,9183
20231011,095200,1292528415,2165,2165,2165,2165,12
20231011,095100,1292502435,2165,2165,2165,2165,640
20231011,095000,1291116835,2165,2165,2165,2165,890
20231011,094900,1289189985,2160,2160,2160,2155,2570
20231011,094800,1283649335,2170,2155,2170,2150,4700
20231011,094700,1273531190,2175,2175,2175,2175,0
20231011,094600,1273531190,2175,2175,2175,2175,103
20231011,094500,1273307165,2165,2165,2165,2165,540
20231011,094400,1272138065,2160,2150,2160,2145,13572
20231011,094300,1242949470,2145,2145,2145,2145,4884
20231011,094200,1232473290,2145,2150,2150,2145,2477
20231011,094100,1227155125,2155,2155,2155,2155,225
20231011,094000,1226670250,2155,2150,2155,2150,2401
20231011,093900,1221506595,2140,2145,2145,2140,1439
20231011,093800,1218422185,2145,2145,2160,2145,3815
20231011,093700,1210220230,2160,2165,2165,2150,9987
20231011,093600,1188654740,2165,2165,2165,2165,6000
20231011,093500,1175664740,2165,2160,2165,2160,1425
20231011,093400,1172584785,2160,2160,2160,2160,1
20231011,093300,1172582625,2140,2165,2165,2140,15644
20231011,093200,1138939740,2165,2165,2165,2165,1
20231011,093100,1138937575,2155,2160,2160,2155,540
20231011,093000,1137771830,2160,2150,2160,2150,1703
20231011,092900,1134107410,2140,2130,2140,2130,3375
20231011,092800,1126898420,2125,2110,2125,2110,2728
20231011,092700,1121116975,2110,2110,2115,2095,27076
20231011,092600,1064206095,2110,2135,2135,2105,28564
20231011,092500,1003632520,2145,2150,2150,2140,13072
20231011,092400,975571310,2150,2160,2165,2150,20122
20231011,092300,932207425,2160,2160,2160,2155,1972
20231011,092200,927954905,2160,2160,2165,2160,6796
20231011,092100,913275525,2165,2165,2165,2165,1788
20231011,092000,909404505,2165,2155,2165,2155,15965
20231011,091900,874920875,2160,2175,2175,2160,31327
20231011,091800,806965045,2180,2185,2195,2180,11960
20231011,091700,780816025,2190,2190,2190,2190,2085
20231011,091600,776249875,2190,2195,2195,2190,2012
20231011,091500,771833540,2195,2165,2195,2165,5015
20231011,091400,760928065,2180,2185,2185,2180,631
20231011,091300,759549960,2185,2150,2185,2150,22007
20231011,091200,711610070,2155,2170,2170,2155,12737
20231011,091100,684111880,2170,2175,2175,2165,18606
20231011,091000,643729315,2165,2185,2185,2165,12731
20231011,090900,615936945,2165,2165,2180,2165,42139
20231011,090800,524599230,2165,2145,2165,2145,5252
20231011,090700,513286300,2150,2165,2165,2140,7615
20231011,090600,496940355,2165,2140,2165,2140,21120
20231011,090500,451498660,2140,2150,2165,2125,16915
20231011,090400,415426710,2150,2170,2170,2150,11705
20231011,090300,390232300,2170,2140,2170,2140,13359
20231011,090200,361460590,2140,2100,2145,2080,79622
20231011,090100,194313420,2105,2090,2110,2085,28188
20231011,090000,135157275,2080,2050,2095,2025,65699