stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,204700,4260882025,2275,2275,2275,2275,33576
20231012,204600,4260882025,2275,2275,2275,2275,0
20231012,204500,4260882025,2275,2275,2275,2275,0
20231012,204400,4260882025,2275,2275,2275,2275,0
20231012,204300,4260882025,2275,2275,2275,2275,0
20231012,204200,4260882025,2275,2275,2275,2275,0
20231012,204100,4260882025,2275,2275,2275,2275,0
20231012,204000,4260882025,2275,2275,2275,2275,0
20231012,203900,4260882025,2275,2275,2275,2275,0
20231012,203800,4260882025,2275,2275,2275,2275,0
20231012,203700,4260882025,2275,2275,2275,2275,0
20231012,203600,4260882025,2275,2275,2275,2275,0
20231012,203500,4260882025,2275,2275,2275,2275,0
20231012,203400,4260882025,2275,2275,2275,2275,0
20231012,203300,4260882025,2275,2275,2275,2275,0
20231012,203200,4260882025,2275,2275,2275,2275,0
20231012,203100,4260882025,2275,2275,2275,2275,0
20231012,203000,4260882025,2275,2275,2275,2275,0
20231012,202900,4260882025,2275,2275,2275,2275,0
20231012,202800,4260882025,2275,2275,2275,2275,0
20231012,202700,4260882025,2275,2275,2275,2275,0
20231012,202600,4260882025,2275,2275,2275,2275,0
20231012,202500,4260882025,2275,2275,2275,2275,0
20231012,202400,4260882025,2275,2275,2275,2275,0
20231012,202300,4260882025,2275,2275,2275,2275,0
20231012,202200,4260882025,2275,2275,2275,2275,0
20231012,202100,4260882025,2275,2275,2275,2275,0
20231012,202000,4260882025,2275,2275,2275,2275,0
20231012,201900,4260882025,2275,2275,2275,2275,0
20231012,201800,4260882025,2275,2275,2275,2275,0
20231012,201700,4260882025,2275,2275,2275,2275,33576
20231012,201600,4260882025,2275,2275,2275,2275,0
20231012,201500,4260882025,2275,2275,2275,2275,0
20231012,201400,4260882025,2275,2275,2275,2275,0
20231012,201300,4260882025,2275,2275,2275,2275,0
20231012,201200,4260882025,2275,2275,2275,2275,0
20231012,201100,4260882025,2275,2275,2275,2275,0
20231012,201000,4260882025,2275,2275,2275,2275,0
20231012,200900,4260882025,2275,2275,2275,2275,0
20231012,200800,4260882025,2275,2275,2275,2275,0
20231012,200700,4260882025,2275,2275,2275,2275,0
20231012,200600,4260882025,2275,2275,2275,2275,0
20231012,200500,4260882025,2275,2275,2275,2275,0
20231012,200400,4260882025,2275,2275,2275,2275,0
20231012,200300,4260882025,2275,2275,2275,2275,0
20231012,200200,4260882025,2275,2275,2275,2275,0
20231012,200100,4260882025,2275,2275,2275,2275,0
20231012,200000,4260882025,2275,2275,2275,2275,0
20231012,195900,4260882025,2275,2275,2275,2275,0
20231012,195800,4260882025,2275,2275,2275,2275,0
20231012,195700,4260882025,2275,2275,2275,2275,0
20231012,195600,4260882025,2275,2275,2275,2275,0
20231012,195500,4260882025,2275,2275,2275,2275,0
20231012,195400,4260882025,2275,2275,2275,2275,0
20231012,195300,4260882025,2275,2275,2275,2275,0
20231012,195200,4260882025,2275,2275,2275,2275,0
20231012,195100,4260882025,2275,2275,2275,2275,0
20231012,195000,4260882025,2275,2275,2275,2275,0
20231012,194900,4260882025,2275,2275,2275,2275,0
20231012,194800,4260882025,2275,2275,2275,2275,0
20231012,194700,4260882025,2275,2275,2275,2275,33576
20231012,194600,4260882025,2275,2275,2275,2275,0
20231012,194500,4260882025,2275,2275,2275,2275,0
20231012,194400,4260882025,2275,2275,2275,2275,0
20231012,194300,4260882025,2275,2275,2275,2275,0
20231012,194200,4260882025,2275,2275,2275,2275,0
20231012,194100,4260882025,2275,2275,2275,2275,0
20231012,194000,4260882025,2275,2275,2275,2275,0
20231012,193900,4260882025,2275,2275,2275,2275,0
20231012,193800,4260882025,2275,2275,2275,2275,0
20231012,193700,4260882025,2275,2275,2275,2275,0
20231012,193600,4260882025,2275,2275,2275,2275,0
20231012,193500,4260882025,2275,2275,2275,2275,0
20231012,193400,4260882025,2275,2275,2275,2275,0
20231012,193300,4260882025,2275,2275,2275,2275,0
20231012,193200,4260882025,2275,2275,2275,2275,0
20231012,193100,4260882025,2275,2275,2275,2275,0
20231012,193000,4260882025,2275,2275,2275,2275,0
20231012,192900,4260882025,2275,2275,2275,2275,0
20231012,192800,4260882025,2275,2275,2275,2275,0
20231012,192700,4260882025,2275,2275,2275,2275,0
20231012,192600,4260882025,2275,2275,2275,2275,0
20231012,192500,4260882025,2275,2275,2275,2275,0
20231012,192400,4260882025,2275,2275,2275,2275,0
20231012,192300,4260882025,2275,2275,2275,2275,0
20231012,192200,4260882025,2275,2275,2275,2275,0
20231012,192100,4260882025,2275,2275,2275,2275,0
20231012,192000,4260882025,2275,2275,2275,2275,0
20231012,191900,4260882025,2275,2275,2275,2275,0
20231012,191800,4260882025,2275,2275,2275,2275,0
20231012,191700,4260882025,2275,2275,2275,2275,33576
20231012,191600,4260882025,2275,2275,2275,2275,0
20231012,191500,4260882025,2275,2275,2275,2275,0
20231012,191400,4260882025,2275,2275,2275,2275,0
20231012,191300,4260882025,2275,2275,2275,2275,0
20231012,191200,4260882025,2275,2275,2275,2275,0
20231012,191100,4260882025,2275,2275,2275,2275,0
20231012,191000,4260882025,2275,2275,2275,2275,0
20231012,190900,4260882025,2275,2275,2275,2275,0
20231012,190800,4260882025,2275,2275,2275,2275,0
20231012,190700,4260882025,2275,2275,2275,2275,0
20231012,190600,4260882025,2275,2275,2275,2275,0
20231012,190500,4260882025,2275,2275,2275,2275,0
20231012,190400,4260882025,2275,2275,2275,2275,0
20231012,190300,4260882025,2275,2275,2275,2275,0
20231012,190200,4260882025,2275,2275,2275,2275,0
20231012,190100,4260882025,2275,2275,2275,2275,0
20231012,190000,4260882025,2275,2275,2275,2275,0
20231012,185900,4260882025,2275,2275,2275,2275,0
20231012,185800,4260882025,2275,2275,2275,2275,0
20231012,185700,4260882025,2275,2275,2275,2275,0
20231012,185600,4260882025,2275,2275,2275,2275,0
20231012,185500,4260882025,2275,2275,2275,2275,0
20231012,185400,4260882025,2275,2275,2275,2275,0
20231012,185300,4260882025,2275,2275,2275,2275,0
20231012,185200,4260882025,2275,2275,2275,2275,0
20231012,185100,4260882025,2275,2275,2275,2275,0
20231012,185000,4260882025,2275,2275,2275,2275,0
20231012,184900,4260882025,2275,2275,2275,2275,0
20231012,184800,4260882025,2275,2275,2275,2275,0
20231012,184700,4260882025,2275,2275,2275,2275,33576
20231012,184600,4260882025,2275,2275,2275,2275,0
20231012,184500,4260882025,2275,2275,2275,2275,0
20231012,184400,4260882025,2275,2275,2275,2275,0
20231012,184300,4260882025,2275,2275,2275,2275,0
20231012,184200,4260882025,2275,2275,2275,2275,0
20231012,184100,4260882025,2275,2275,2275,2275,0
20231012,184000,4260882025,2275,2275,2275,2275,0
20231012,183900,4260882025,2275,2275,2275,2275,0
20231012,183800,4260882025,2275,2275,2275,2275,0
20231012,183700,4260882025,2275,2275,2275,2275,0
20231012,183600,4260882025,2275,2275,2275,2275,0
20231012,183500,4260882025,2275,2275,2275,2275,0
20231012,183400,4260882025,2275,2275,2275,2275,0
20231012,183300,4260882025,2275,2275,2275,2275,0
20231012,183200,4260882025,2275,2275,2275,2275,0
20231012,183100,4260882025,2275,2275,2275,2275,0
20231012,183000,4260882025,2275,2275,2275,2275,0
20231012,182900,4260882025,2275,2275,2275,2275,0
20231012,182800,4260882025,2275,2275,2275,2275,0
20231012,182700,4260882025,2275,2275,2275,2275,0
20231012,182600,4260882025,2275,2275,2275,2275,0
20231012,182500,4260882025,2275,2275,2275,2275,0
20231012,182400,4260882025,2275,2275,2275,2275,0
20231012,182300,4260882025,2275,2275,2275,2275,0
20231012,182200,4260882025,2275,2275,2275,2275,0
20231012,182100,4260882025,2275,2275,2275,2275,0
20231012,182000,4260882025,2275,2275,2275,2275,0
20231012,181900,4260882025,2275,2275,2275,2275,0
20231012,181800,4260882025,2275,2275,2275,2275,0
20231012,181700,4260882025,2275,2275,2275,2275,33576
20231012,181600,4260882025,2275,2275,2275,2275,0
20231012,181500,4260882025,2275,2275,2275,2275,0
20231012,181400,4260882025,2275,2275,2275,2275,0
20231012,181300,4260882025,2275,2275,2275,2275,0
20231012,181200,4260882025,2275,2275,2275,2275,0
20231012,181100,4260882025,2275,2275,2275,2275,0
20231012,181000,4260882025,2275,2275,2275,2275,0
20231012,180900,4260882025,2275,2275,2275,2275,0
20231012,180800,4260882025,2275,2275,2275,2275,0
20231012,180700,4260882025,2275,2275,2275,2275,0
20231012,180600,4260882025,2275,2275,2275,2275,0
20231012,180500,4260882025,2275,2275,2275,2275,0
20231012,180400,4260882025,2275,2275,2275,2275,0
20231012,180300,4260882025,2275,2275,2275,2275,0
20231012,180200,4260882025,2275,2275,2275,2275,0
20231012,180100,4260882025,2275,2275,2275,2275,0
20231012,180000,4260882025,2275,2275,2275,2275,0
20231012,175900,4260882025,2275,2275,2275,2275,0
20231012,175800,4260882025,2275,2275,2275,2275,0
20231012,175700,4260882025,2275,2275,2275,2275,0
20231012,175600,4260882025,2275,2275,2275,2275,0
20231012,175500,4260882025,2275,2275,2275,2275,0
20231012,175400,4260882025,2275,2275,2275,2275,0
20231012,175300,4260882025,2275,2275,2275,2275,0
20231012,175200,4260882025,2275,2275,2275,2275,0
20231012,175100,4260882025,2275,2275,2275,2275,0
20231012,175000,4260882025,2275,2275,2275,2275,0
20231012,174900,4260882025,2275,2275,2275,2275,0
20231012,174800,4260882025,2275,2275,2275,2275,0
20231012,174700,4260882025,2275,2275,2275,2275,33576
20231012,174600,4260882025,2275,2275,2275,2275,0
20231012,174500,4260882025,2275,2275,2275,2275,0
20231012,174400,4260882025,2275,2275,2275,2275,0
20231012,174300,4260882025,2275,2275,2275,2275,0
20231012,174200,4260882025,2275,2275,2275,2275,0
20231012,174100,4260882025,2275,2275,2275,2275,0
20231012,174000,4260882025,2275,2275,2275,2275,0
20231012,173900,4260882025,2275,2275,2275,2275,0
20231012,173800,4260882025,2275,2275,2275,2275,0
20231012,173700,4260882025,2275,2275,2275,2275,0
20231012,173600,4260882025,2275,2275,2275,2275,0
20231012,173500,4260882025,2275,2275,2275,2275,0
20231012,173400,4260882025,2275,2275,2275,2275,0
20231012,173300,4260882025,2275,2275,2275,2275,0
20231012,173200,4260882025,2275,2275,2275,2275,0
20231012,173100,4260882025,2275,2275,2275,2275,0
20231012,173000,4260882025,2275,2275,2275,2275,0
20231012,172900,4260882025,2275,2275,2275,2275,0
20231012,172800,4260882025,2275,2275,2275,2275,0
20231012,172700,4260882025,2275,2275,2275,2275,0
20231012,172600,4260882025,2275,2275,2275,2275,0
20231012,172500,4260882025,2275,2275,2275,2275,0
20231012,172400,4260882025,2275,2275,2275,2275,0
20231012,172300,4260882025,2275,2275,2275,2275,0
20231012,172200,4260882025,2275,2275,2275,2275,0
20231012,172100,4260882025,2275,2275,2275,2275,0
20231012,172000,4260882025,2275,2275,2275,2275,0
20231012,171900,4260882025,2275,2275,2275,2275,0
20231012,171800,4260882025,2275,2275,2275,2275,0
20231012,171700,4260882025,2275,2275,2275,2275,33576
20231012,171600,4260882025,2275,2275,2275,2275,0
20231012,171500,4260882025,2275,2275,2275,2275,0
20231012,171400,4260882025,2275,2275,2275,2275,0
20231012,171300,4260882025,2275,2275,2275,2275,0
20231012,171200,4260882025,2275,2275,2275,2275,0
20231012,171100,4260882025,2275,2275,2275,2275,0
20231012,171000,4260882025,2275,2275,2275,2275,0
20231012,170900,4260882025,2275,2275,2275,2275,0
20231012,170800,4260882025,2275,2275,2275,2275,0
20231012,170700,4260882025,2275,2275,2275,2275,0
20231012,170600,4260882025,2275,2275,2275,2275,0
20231012,170500,4260882025,2275,2275,2275,2275,0
20231012,170400,4260882025,2275,2275,2275,2275,0
20231012,170300,4260882025,2275,2275,2275,2275,0
20231012,170200,4260882025,2275,2275,2275,2275,0
20231012,170100,4260882025,2275,2275,2275,2275,0
20231012,170000,4260882025,2275,2275,2275,2275,0
20231012,165900,4260882025,2275,2275,2275,2275,0
20231012,165800,4260882025,2275,2275,2275,2275,0
20231012,165700,4260882025,2275,2275,2275,2275,0
20231012,165600,4260882025,2275,2275,2275,2275,0
20231012,165500,4260882025,2275,2275,2275,2275,0
20231012,165400,4260882025,2275,2275,2275,2275,0
20231012,165300,4260882025,2275,2275,2275,2275,0
20231012,165200,4260882025,2275,2275,2275,2275,0
20231012,165100,4260882025,2275,2275,2275,2275,0
20231012,165000,4260882025,2275,2275,2275,2275,0
20231012,164900,4260882025,2275,2275,2275,2275,0
20231012,164800,4260882025,2275,2275,2275,2275,0
20231012,164700,4260882025,2275,2275,2275,2275,33576
20231012,164600,4260882025,2275,2275,2275,2275,0
20231012,164500,4260882025,2275,2275,2275,2275,0
20231012,164400,4260882025,2275,2275,2275,2275,0
20231012,164300,4260882025,2275,2275,2275,2275,0
20231012,164200,4260882025,2275,2275,2275,2275,0
20231012,164100,4260882025,2275,2275,2275,2275,0
20231012,164000,4260882025,2275,2275,2275,2275,0
20231012,163900,4260882025,2275,2275,2275,2275,0
20231012,163800,4260882025,2275,2275,2275,2275,0
20231012,163700,4260882025,2275,2275,2275,2275,0
20231012,163600,4260882025,2275,2275,2275,2275,0
20231012,163500,4260882025,2275,2275,2275,2275,0
20231012,163400,4260882025,2275,2275,2275,2275,0
20231012,163300,4260882025,2275,2275,2275,2275,0
20231012,163200,4260882025,2275,2275,2275,2275,0
20231012,163100,4260882025,2275,2275,2275,2275,0
20231012,163000,4260882025,2275,2275,2275,2275,0
20231012,162900,4260882025,2275,2275,2275,2275,0
20231012,162800,4260882025,2275,2275,2275,2275,0
20231012,162700,4260882025,2275,2275,2275,2275,0
20231012,162600,4260882025,2275,2275,2275,2275,0
20231012,162500,4260882025,2275,2275,2275,2275,0
20231012,162400,4260882025,2275,2275,2275,2275,0
20231012,162300,4260882025,2275,2275,2275,2275,0
20231012,162200,4260882025,2275,2275,2275,2275,0
20231012,162100,4260882025,2275,2275,2275,2275,0
20231012,162000,4260882025,2275,2275,2275,2275,0
20231012,161900,4260882025,2275,2275,2275,2275,0
20231012,161800,4260882025,2275,2275,2275,2275,0
20231012,161700,4260882025,2275,2275,2275,2275,33576
20231012,161600,4260882025,2275,2275,2275,2275,0
20231012,161500,4260882025,2275,2275,2275,2275,0
20231012,161400,4260882025,2275,2275,2275,2275,0
20231012,161300,4260882025,2275,2275,2275,2275,0
20231012,161200,4260882025,2275,2275,2275,2275,0
20231012,161100,4260882025,2275,2275,2275,2275,0
20231012,161000,4260882025,2275,2275,2275,2275,0
20231012,160900,4260882025,2275,2275,2275,2275,0
20231012,160800,4260882025,2275,2275,2275,2275,0
20231012,160700,4260882025,2275,2275,2275,2275,0
20231012,160600,4260882025,2275,2275,2275,2275,0
20231012,160500,4260882025,2275,2275,2275,2275,0
20231012,160400,4260882025,2275,2275,2275,2275,0
20231012,160300,4260882025,2275,2275,2275,2275,0
20231012,160200,4260882025,2275,2275,2275,2275,0
20231012,160100,4260882025,2275,2275,2275,2275,0
20231012,160000,4260882025,2275,2275,2275,2275,0
20231012,155900,4260882025,2275,2275,2275,2275,0
20231012,155800,4260882025,2275,2275,2275,2275,0
20231012,155700,4260882025,2275,2275,2275,2275,0
20231012,155600,4260882025,2275,2275,2275,2275,0
20231012,155500,4260882025,2275,2275,2275,2275,0
20231012,155400,4260882025,2275,2275,2275,2275,0
20231012,155300,4260882025,2275,2275,2275,2275,0
20231012,155200,4260882025,2275,2275,2275,2275,0
20231012,155100,4260882025,2275,2275,2275,2275,0
20231012,155000,4260882025,2275,2275,2275,2275,0
20231012,154900,4260882025,2275,2275,2275,2275,0
20231012,154800,4260882025,2275,2275,2275,2275,0
20231012,154700,4260882025,2275,2275,2275,2275,33576
20231012,154600,4260882025,2275,2275,2275,2275,0
20231012,154500,4260882025,2275,2275,2275,2275,0
20231012,154400,4260882025,2275,2275,2275,2275,0
20231012,154300,4260882025,2275,2275,2275,2275,0
20231012,154200,4260882025,2275,2275,2275,2275,0
20231012,154100,4260882025,2275,2275,2275,2275,0
20231012,154000,4260882025,2275,2275,2275,2275,0
20231012,153900,4260882025,2275,2275,2275,2275,0
20231012,153800,4260882025,2275,2275,2275,2275,0
20231012,153700,4260882025,2275,2275,2275,2275,0
20231012,153600,4260882025,2275,2275,2275,2275,0
20231012,153500,4260882025,2275,2275,2275,2275,0
20231012,153400,4260882025,2275,2275,2275,2275,0
20231012,153300,4260882025,2275,2275,2275,2275,0
20231012,153200,4260882025,2275,2275,2275,2275,0
20231012,153100,4260882025,2275,2275,2275,2275,0
20231012,153000,4260882025,2275,2275,2275,2275,33576
20231012,152900,4184496625,2320,2320,2320,2320,0
20231012,152800,4184496625,2320,2320,2320,2320,0
20231012,152700,4184496625,2320,2320,2320,2320,0
20231012,152600,4184496625,2320,2320,2320,2320,0
20231012,152500,4184496625,2320,2320,2320,2320,0
20231012,152400,4184496625,2320,2320,2320,2320,0
20231012,152300,4184496625,2320,2320,2320,2320,0
20231012,152200,4184496625,2320,2320,2320,2320,0
20231012,152100,4184496625,2320,2320,2320,2320,0
20231012,152000,4184496625,2320,2320,2320,2320,0
20231012,151900,4184496625,2320,2320,2320,2320,628
20231012,151800,4183039665,2315,2305,2320,2305,1577
20231012,151700,4179384580,2310,2305,2310,2305,516
20231012,151600,4178192695,2305,2305,2305,2305,0
20231012,151500,4178192695,2305,2310,2315,2305,242
20231012,151400,4177633730,2310,2310,2310,2310,100
20231012,151300,4177402730,2315,2315,2315,2315,602
20231012,151200,4176009100,2315,2330,2330,2315,607
20231012,151100,4174601960,2315,2315,2315,2315,1000
20231012,151000,4172286960,2340,2310,2345,2310,9564
20231012,150900,4150085310,2290,2290,2310,2290,3746
20231012,150800,4141472825,2285,2295,2295,2285,1030
20231012,150700,4139114640,2295,2290,2295,2290,539
20231012,150600,4137877640,2275,2270,2275,2270,793
20231012,150500,4136074925,2295,2275,2295,2275,3623
20231012,150400,4127783385,2275,2295,2295,2275,3387
20231012,150300,4120076220,2275,2275,2275,2275,3
20231012,150200,4120069395,2275,2290,2290,2275,2486
20231012,150100,4114376820,2290,2285,2290,2285,123
20231012,150000,4114095170,2285,2280,2285,2280,1023
20231012,145900,4111762400,2280,2280,2280,2280,101
20231012,145800,4111532120,2275,2290,2290,2275,906
20231012,145700,4109464030,2275,2280,2280,2275,2000
20231012,145600,4104913170,2275,2275,2275,2275,1119
20231012,145500,4102367445,2275,2275,2275,2275,2
20231012,145400,4102362895,2265,2275,2275,2265,5255
20231012,145300,4090424895,2275,2275,2275,2275,2
20231012,145200,4090420345,2275,2275,2275,2275,0
20231012,145100,4090420345,2275,2275,2275,2275,1671
20231012,145000,4086618820,2265,2245,2265,2245,14067
20231012,144900,4054962150,2245,2220,2245,2220,1443
20231012,144800,4051743725,2230,2250,2250,2220,20440
20231012,144700,4006015740,2250,2265,2265,2250,20014
20231012,144600,3960932175,2260,2265,2265,2260,4112
20231012,144500,3951637100,2265,2265,2265,2260,1367
20231012,144400,3948543855,2265,2270,2270,2265,326
20231012,144300,3947805460,2275,2275,2275,2265,15059
20231012,144200,3913662825,2270,2270,2270,2270,380
20231012,144100,3912800225,2270,2295,2295,2270,50678
20231012,144000,3797432825,2295,2295,2300,2295,686
20231012,143900,3795858450,2295,2295,2295,2295,42
20231012,143800,3795762060,2295,2295,2295,2295,7728
20231012,143700,3778026300,2295,2295,2295,2295,2259
20231012,143600,3772841895,2295,2295,2295,2295,48
20231012,143500,3772731735,2295,2295,2300,2280,2556
20231012,143400,3766865655,2295,2280,2295,2280,4603
20231012,143300,3756370755,2280,2290,2290,2280,10236
20231012,143200,3733012950,2300,2315,2315,2290,44416
20231012,143100,3631041870,2315,2315,2315,2315,87
20231012,143000,3630840465,2315,2310,2315,2310,96
20231012,142900,3630618670,2310,2315,2315,2310,2580
20231012,142800,3624658170,2315,2315,2315,2315,374
20231012,142700,3623792360,2315,2320,2320,2315,17
20231012,142600,3623752980,2305,2325,2325,2300,12874
20231012,142500,3594070030,2325,2325,2325,2315,10
20231012,142400,3594046800,2325,2315,2325,2315,2570
20231012,142300,3588083250,2315,2320,2320,2315,435
20231012,142200,3587074190,2315,2340,2340,2315,13899
20231012,142100,3554808130,2340,2335,2340,2335,2057
20231012,142000,3550004995,2335,2335,2335,2335,13
20231012,141900,3549974640,2335,2335,2335,2335,14
20231012,141800,3549941950,2335,2335,2335,2335,23
20231012,141700,3549888245,2335,2335,2335,2335,2023
20231012,141600,3545164540,2335,2335,2335,2335,13
20231012,141500,3545134185,2335,2340,2340,2335,13
20231012,141400,3545103800,2340,2335,2340,2335,149
20231012,141300,3544755240,2340,2330,2340,2325,1856
20231012,141200,3540432955,2330,2335,2335,2330,43
20231012,141100,3540332585,2335,2340,2340,2330,54
20231012,141000,3540206470,2340,2340,2340,2330,3819
20231012,140900,3531294130,2340,2340,2340,2340,5017
20231012,140800,3519554350,2340,2340,2340,2335,19014
20231012,140700,3475156595,2340,2340,2340,2340,18
20231012,140600,3475114475,2340,2340,2340,2340,13
20231012,140500,3475084055,2340,2340,2340,2340,14
20231012,140400,3475051295,2340,2340,2340,2340,69
20231012,140300,3474889835,2330,2330,2330,2330,931
20231012,140200,3472720605,2330,2330,2330,2325,23
20231012,140100,3472667065,2330,2325,2330,2325,24
20231012,140000,3472611200,2330,2330,2330,2330,31
20231012,135900,3472538970,2325,2325,2325,2325,604
20231012,135800,3471134670,2330,2330,2330,2330,0
20231012,135700,3471134670,2330,2340,2340,2330,2
20231012,135600,3471130000,2340,2340,2340,2340,1
20231012,135500,3471127660,2340,2330,2340,2330,2
20231012,135400,3471122990,2330,2340,2340,2330,15000
20231012,135300,3436155315,2340,2340,2340,2340,0
20231012,135200,3436155315,2340,2340,2340,2340,1450
20231012,135100,3432762315,2340,2340,2340,2340,1
20231012,135000,3432759975,2340,2340,2340,2340,2
20231012,134900,3432755295,2335,2335,2335,2335,92
20231012,134800,3432540475,2335,2330,2335,2330,2020
20231012,134700,3427833865,2330,2325,2330,2325,2489
20231012,134600,3422035225,2325,2325,2325,2325,1
20231012,134500,3422032900,2325,2325,2325,2325,1
20231012,134400,3422030575,2325,2325,2325,2325,4
20231012,134300,3422021275,2325,2315,2325,2315,154
20231012,134200,3421664715,2325,2325,2325,2325,1
20231012,134100,3421662390,2325,2320,2325,2320,2139
20231012,134000,3416699895,2320,2320,2320,2320,17
20231012,133900,3416660455,2320,2320,2320,2320,10
20231012,133800,3416637255,2320,2310,2320,2310,1002
20231012,133700,3414322615,2310,2320,2320,2310,227
20231012,133600,3413798205,2310,2310,2320,2310,72
20231012,133500,3413631855,2320,2320,2320,2320,7
20231012,133400,3413615615,2320,2320,2320,2320,6
20231012,133300,3413601695,2315,2320,2320,2300,9687
20231012,133200,3391275410,2320,2325,2325,2320,783
20231012,133100,3389458845,2325,2320,2325,2320,125
20231012,133000,3389168835,2325,2325,2325,2325,1054
20231012,132900,3386718285,2325,2325,2325,2325,1
20231012,132800,3386715960,2325,2325,2325,2325,1
20231012,132700,3386713635,2325,2320,2325,2320,2224
20231012,132600,3381543955,2320,2320,2320,2320,1
20231012,132500,3381541635,2320,2320,2320,2310,1948
20231012,132400,3377029770,2320,2320,2320,2320,2
20231012,132300,3377025130,2320,2320,2320,2320,11
20231012,132200,3376999610,2320,2320,2320,2320,1
20231012,132100,3376997290,2315,2325,2325,2315,1287
20231012,132000,3374016455,2325,2325,2325,2325,1
20231012,131900,3374014130,2325,2325,2325,2325,11
20231012,131800,3373988555,2325,2325,2325,2325,1
20231012,131700,3373986230,2325,2325,2325,2325,2
20231012,131600,3373981580,2325,2325,2325,2325,1
20231012,131500,3373979255,2325,2325,2325,2325,38
20231012,131400,3373890905,2320,2320,2320,2320,0
20231012,131300,3373890905,2320,2320,2320,2320,4
20231012,131200,3373881625,2320,2320,2320,2315,7000
20231012,131100,3357671605,2320,2325,2325,2320,3613
20231012,131000,3349289435,2325,2325,2325,2325,0
20231012,130900,3349289435,2325,2330,2330,2325,3053
20231012,130800,3342191195,2330,2335,2335,2330,1980
20231012,130700,3337577695,2345,2345,2345,2345,1
20231012,130600,3337575350,2345,2345,2345,2345,6
20231012,130500,3337561280,2345,2330,2345,2330,2303
20231012,130400,3332195260,2330,2330,2330,2330,0
20231012,130300,3332195260,2330,2340,2340,2330,500
20231012,130200,3331030250,2345,2345,2345,2345,1
20231012,130100,3331027905,2330,2330,2330,2330,0
20231012,130000,3331027905,2330,2330,2330,2330,0
20231012,125900,3331027905,2330,2330,2330,2330,0
20231012,125800,3331027905,2330,2340,2340,2330,1009
20231012,125700,3328671890,2340,2330,2340,2330,6864
20231012,125600,3312649025,2335,2335,2335,2335,1
20231012,125500,3312646690,2335,2335,2335,2330,4
20231012,125400,3312637355,2325,2330,2330,2325,2735
20231012,125300,3306264810,2330,2330,2330,2330,0
20231012,125200,3306264810,2330,2330,2330,2330,5
20231012,125100,3306253160,2330,2330,2330,2330,1320
20231012,125000,3303177560,2335,2335,2335,2335,2
20231012,124900,3303172890,2335,2335,2335,2335,1
20231012,124800,3303170555,2335,2335,2335,2335,197
20231012,124700,3302710560,2335,2335,2340,2335,4
20231012,124600,3302701215,2340,2345,2345,2340,300
20231012,124500,3301998715,2345,2345,2345,2345,34
20231012,124400,3301918985,2345,2345,2345,2345,185
20231012,124300,3301485160,2345,2365,2365,2345,1429
20231012,124200,3298133155,2365,2365,2365,2345,525
20231012,124100,3296894300,2370,2370,2370,2370,0
20231012,124000,3296894300,2370,2370,2370,2365,592
20231012,123900,3295492715,2370,2350,2370,2350,8587
20231012,123800,3275194250,2330,2340,2340,2330,2605
20231012,123700,3269117285,2340,2350,2350,2340,215
20231012,123600,3268613835,2350,2345,2350,2345,46
20231012,123500,3268505930,2340,2340,2340,2340,2
20231012,123400,3268501250,2345,2345,2345,2345,0
20231012,123300,3268501250,2345,2345,2345,2345,13
20231012,123200,3268470765,2345,2345,2345,2345,43
20231012,123100,3268369930,2340,2345,2345,2340,386
20231012,123000,3267466680,2345,2345,2345,2345,1
20231012,122900,3267464335,2340,2340,2340,2340,26
20231012,122800,3267403495,2345,2350,2350,2345,302
20231012,122700,3266695300,2350,2350,2350,2350,85
20231012,122600,3266495550,2350,2350,2350,2350,550
20231012,122500,3265203050,2360,2360,2360,2360,60
20231012,122400,3265061450,2360,2360,2360,2360,1
20231012,122300,3265059090,2350,2365,2370,2350,2191
20231012,122200,3259882400,2365,2370,2370,2365,1812
20231012,122100,3255592955,2370,2365,2370,2360,2876
20231012,122000,3248787610,2370,2370,2370,2365,2013
20231012,121900,3244018300,2365,2360,2365,2360,9928
20231012,121800,3220543465,2365,2355,2365,2355,2501
20231012,121700,3214639310,2355,2355,2355,2355,2301
20231012,121600,3209220455,2350,2350,2350,2350,789
20231012,121500,3207366305,2340,2340,2340,2340,0
20231012,121400,3207366305,2340,2350,2350,2340,364
20231012,121300,3206510915,2340,2350,2350,2340,321
20231012,121200,3205758565,2350,2350,2350,2345,2040
20231012,121100,3200969655,2350,2350,2350,2350,200
20231012,121000,3200499655,2350,2350,2350,2350,500
20231012,120900,3199324655,2350,2350,2350,2350,42
20231012,120800,3199225955,2345,2350,2350,2345,72
20231012,120700,3199056795,2345,2345,2345,2345,0
20231012,120600,3199056795,2345,2345,2345,2345,202
20231012,120500,3198583105,2335,2335,2345,2335,3405
20231012,120400,3190631960,2335,2335,2335,2335,18
20231012,120300,3190589930,2335,2335,2335,2335,6
20231012,120200,3190575920,2335,2335,2335,2335,1514
20231012,120100,3187040730,2335,2330,2335,2330,8752
20231012,120000,3166609820,2330,2325,2330,2325,1356
20231012,115900,3163457110,2325,2325,2325,2325,2800
20231012,115800,3156947110,2325,2325,2325,2325,0
20231012,115700,3156947110,2325,2325,2325,2325,92
20231012,115600,3156733210,2320,2320,2320,2320,0
20231012,115500,3156733210,2320,2320,2320,2320,327
20231012,115400,3155974570,2320,2320,2320,2320,2
20231012,115300,3155969930,2320,2320,2320,2320,26
20231012,115200,3155909610,2320,2320,2320,2320,343
20231012,115100,3155113850,2320,2320,2320,2320,707
20231012,115000,3153473610,2320,2320,2320,2320,1
20231012,114900,3153471290,2320,2320,2320,2320,1
20231012,114800,3153468970,2320,2325,2325,2320,252
20231012,114700,3152883075,2330,2330,2330,2330,86
20231012,114600,3152682695,2325,2325,2325,2325,2363
20231012,114500,3147188720,2320,2320,2320,2320,0
20231012,114400,3147188720,2320,2335,2335,2320,782
20231012,114300,3145372245,2335,2330,2335,2325,142
20231012,114200,3145041690,2325,2325,2325,2325,3
20231012,114100,3145034715,2320,2330,2330,2320,4367
20231012,114000,3134859645,2325,2325,2325,2325,13
20231012,113900,3134829420,2325,2320,2325,2320,5662
20231012,113800,3121666575,2320,2320,2320,2320,5879
20231012,113700,3108027295,2320,2290,2325,2290,10374
20231012,113600,3084152805,2285,2290,2290,2285,108
20231012,113500,3083906020,2290,2280,2290,2280,711
20231012,113400,3082284290,2280,2280,2280,2280,23
20231012,113300,3082231850,2290,2285,2290,2285,263
20231012,113200,3081630245,2290,2285,2290,2285,253
20231012,113100,3081051140,2290,2295,2295,2290,543
20231012,113000,3079805115,2290,2275,2290,2275,654
20231012,112900,3078315290,2275,2275,2275,2275,3928
20231012,112800,3069379090,2275,2280,2280,2275,866
20231012,112700,3067407480,2280,2290,2295,2280,206
20231012,112600,3066935725,2290,2295,2300,2280,8053
20231012,112500,3048555385,2295,2295,2295,2295,52
20231012,112400,3048436045,2300,2295,2300,2295,50
20231012,112300,3048321095,2300,2300,2300,2300,1100
20231012,112200,3045791095,2300,2280,2300,2280,906
20231012,112100,3043717805,2280,2295,2300,2280,3696
20231012,112000,3035227640,2295,2270,2295,2270,4372
20231012,111900,3025230590,2270,2325,2325,2260,77821
20231012,111800,2846671105,2330,2340,2340,2330,11566
20231012,111700,2819698360,2340,2350,2350,2340,13393
20231012,111600,2788327920,2350,2350,2350,2350,1000
20231012,111500,2785977920,2350,2350,2360,2350,51
20231012,111400,2785858060,2350,2350,2350,2350,1013
20231012,111300,2783477510,2350,2350,2360,2350,1031
20231012,111200,2781054360,2350,2365,2375,2350,6724
20231012,111100,2765210980,2360,2360,2360,2360,1290
20231012,111000,2762166580,2365,2370,2370,2365,1024
20231012,110900,2759744815,2365,2365,2365,2365,0
20231012,110800,2759744815,2365,2365,2365,2365,375
20231012,110700,2758857940,2365,2360,2365,2360,3233
20231012,110600,2751218060,2365,2365,2365,2365,2425
20231012,110500,2745482935,2365,2365,2365,2365,1001
20231012,110400,2743115570,2365,2365,2365,2365,2
20231012,110300,2743110840,2375,2365,2375,2365,346
20231012,110200,2742291250,2365,2365,2365,2365,0
20231012,110100,2742291250,2365,2370,2370,2365,1400
20231012,110000,2738979540,2370,2370,2370,2370,2200
20231012,105900,2733765540,2370,2370,2370,2370,1431
20231012,105800,2730374070,2375,2370,2375,2370,2256
20231012,105700,2725017570,2375,2375,2375,2375,43
20231012,105600,2724915445,2375,2365,2375,2365,1003
20231012,105500,2722538330,2370,2370,2370,2370,3852
20231012,105400,2713409090,2375,2375,2375,2375,2697
20231012,105300,2707003715,2375,2380,2380,2375,451
20231012,105200,2705931590,2375,2375,2375,2375,1364
20231012,105100,2702692090,2375,2375,2375,2375,864
20231012,105000,2700640090,2375,2375,2375,2375,1
20231012,104900,2700637715,2375,2375,2375,2375,0
20231012,104800,2700637715,2375,2365,2375,2365,2652
20231012,104700,2694351350,2360,2360,2360,2360,36
20231012,104600,2694266390,2370,2360,2370,2360,966
20231012,104500,2691986610,2360,2365,2365,2360,378
20231012,104400,2691094525,2360,2360,2360,2360,0
20231012,104300,2691094525,2360,2360,2360,2360,555
20231012,104200,2689784725,2365,2375,2375,2365,456
20231012,104100,2688706270,2375,2365,2375,2365,367
20231012,104000,2687838305,2380,2375,2380,2375,41
20231012,103900,2687740760,2375,2375,2375,2375,1031
20231012,103800,2685292135,2375,2375,2375,2375,1
20231012,103700,2685289760,2355,2370,2375,2355,2885
20231012,103600,2678461395,2380,2380,2380,2380,0
20231012,103500,2678461395,2380,2380,2380,2365,1042
20231012,103400,2675981450,2380,2380,2380,2380,3152
20231012,103300,2668479690,2380,2375,2380,2370,5112
20231012,103200,2656314200,2375,2380,2380,2375,403
20231012,103100,2655355070,2380,2375,2380,2365,2381
20231012,103000,2649716005,2370,2360,2380,2360,771
20231012,102900,2647894325,2360,2355,2360,2350,8937
20231012,102800,2626813015,2360,2345,2360,2345,24692
20231012,102700,2568546720,2355,2355,2355,2345,279
20231012,102600,2567891085,2355,2355,2355,2350,1821
20231012,102500,2563609230,2355,2355,2355,2350,1809
20231012,102400,2559357070,2355,2355,2365,2345,26639
20231012,102300,2496741845,2360,2365,2370,2360,11413
20231012,102200,2469780575,2365,2380,2380,2365,5148
20231012,102100,2457587045,2375,2375,2380,2375,2112
20231012,102000,2452571040,2375,2375,2380,2370,4793
20231012,101900,2441173940,2370,2375,2375,2370,1559
20231012,101800,2437473320,2370,2375,2380,2370,2230
20231012,101700,2432185190,2370,2395,2395,2370,39093
20231012,101600,2339205320,2395,2410,2420,2395,24070
20231012,101500,2281397595,2410,2410,2410,2410,432
20231012,101400,2280356475,2415,2425,2425,2410,14655
20231012,101300,2244960625,2420,2425,2425,2420,7966
20231012,101200,2225643130,2425,2430,2430,2425,2556
20231012,101100,2219432065,2435,2440,2440,2435,4701
20231012,101000,2207970990,2450,2450,2450,2450,0
20231012,100900,2207970990,2450,2440,2450,2440,294
20231012,100800,2207252060,2450,2445,2450,2440,565
20231012,100700,2205867825,2445,2450,2450,2440,160
20231012,100600,2205475860,2440,2445,2450,2435,1546
20231012,100500,2201700735,2455,2450,2455,2445,921
20231012,100400,2199444750,2440,2455,2455,2440,1273
20231012,100300,2196338585,2455,2455,2455,2455,134
20231012,100200,2196009615,2455,2440,2455,2435,1500
20231012,100100,2192336345,2455,2455,2455,2435,3001
20231012,100000,2185014090,2440,2450,2450,2440,3335
20231012,095900,2176865950,2450,2440,2450,2440,223
20231012,095800,2176320490,2440,2435,2450,2435,1192
20231012,095700,2173406920,2435,2430,2435,2425,29166
20231012,095600,2102534260,2425,2415,2425,2415,750
20231012,095500,2100715520,2415,2425,2430,2415,10512
20231012,095400,2075264370,2430,2430,2430,2430,1266
20231012,095300,2072187990,2425,2430,2430,2425,1773
20231012,095200,2067880300,2420,2435,2455,2420,31514
20231012,095100,1991337485,2435,2460,2460,2435,14163
20231012,095000,1956734245,2445,2465,2465,2445,15935
20231012,094900,1917636430,2470,2465,2470,2465,1495
20231012,094800,1913951250,2465,2460,2465,2460,3306
20231012,094700,1905807150,2460,2465,2470,2460,6471
20231012,094600,1889860095,2465,2455,2465,2455,10469
20231012,094500,1864071530,2460,2460,2465,2460,4528
20231012,094400,1852932635,2460,2465,2465,2460,2860
20231012,094300,1845886015,2465,2455,2465,2455,5299
20231012,094200,1832870445,2450,2465,2465,2450,20309
20231012,094100,1783014130,2465,2465,2470,2465,1274
20231012,094000,1779872665,2465,2470,2480,2465,8628
20231012,093900,1758548240,2470,2470,2470,2465,11451
20231012,093800,1730286010,2470,2470,2470,2455,14539
20231012,093700,1694495535,2470,2480,2480,2470,4162
20231012,093600,1684195740,2480,2465,2480,2465,27512
20231012,093500,1616177310,2465,2465,2470,2460,17578
20231012,093400,1572815110,2460,2460,2465,2460,10418
20231012,093300,1547171825,2460,2460,2465,2455,6817
20231012,093200,1530404720,2460,2455,2460,2455,4945
20231012,093100,1518245030,2455,2450,2460,2450,4470
20231012,093000,1507261135,2450,2455,2455,2445,3665
20231012,092900,1498284920,2455,2450,2455,2445,8540
20231012,092800,1477364050,2445,2450,2450,2445,9492
20231012,092700,1454115620,2450,2440,2460,2440,15674
20231012,092600,1415809560,2440,2460,2465,2440,36314
20231012,092500,1326808090,2455,2455,2460,2450,9542
20231012,092400,1303362275,2455,2440,2455,2440,25794
20231012,092300,1240205970,2445,2445,2450,2430,4680
20231012,092200,1228771815,2445,2430,2445,2430,23014
20231012,092100,1172655715,2430,2430,2430,2425,585
20231012,092000,1171234265,2430,2430,2435,2430,2071
20231012,091900,1166200065,2425,2430,2435,2425,6751
20231012,091800,1149819160,2425,2425,2425,2420,6094
20231012,091700,1135052095,2430,2445,2450,2430,18520
20231012,091600,1089758555,2450,2430,2455,2425,57420
20231012,091500,949542035,2430,2415,2430,2410,36487
20231012,091400,861172680,2415,2415,2420,2405,15976
20231012,091300,822590570,2415,2400,2420,2400,18335
20231012,091200,778368665,2415,2420,2430,2400,6198
20231012,091100,763425485,2430,2405,2435,2400,59407
20231012,091000,619848570,2410,2375,2410,2375,5919
20231012,090900,605706115,2370,2375,2375,2370,4376
20231012,090800,595323735,2375,2380,2385,2370,14338
20231012,090700,561251760,2380,2430,2435,2375,47165
20231012,090600,447700485,2435,2385,2450,2385,38989
20231012,090500,353842920,2385,2355,2385,2355,17803
20231012,090400,311603105,2360,2360,2365,2360,14683
20231012,090300,276944025,2370,2360,2370,2350,22947
20231012,090200,222760225,2360,2360,2370,2350,14535
20231012,090100,188428975,2360,2325,2360,2295,33271
20231012,090000,111432395,2335,2275,2400,2275,47663