stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231011,205200,42786043630,5250,5250,5250,5250,90059
20231011,205100,42786043630,5250,5250,5250,5250,0
20231011,205000,42786043630,5250,5250,5250,5250,0
20231011,204900,42786043630,5250,5250,5250,5250,0
20231011,204800,42786043630,5250,5250,5250,5250,0
20231011,204700,42786043630,5250,5250,5250,5250,0
20231011,204600,42786043630,5250,5250,5250,5250,0
20231011,204500,42786043630,5250,5250,5250,5250,0
20231011,204400,42786043630,5250,5250,5250,5250,0
20231011,204300,42786043630,5250,5250,5250,5250,0
20231011,204200,42786043630,5250,5250,5250,5250,0
20231011,204100,42786043630,5250,5250,5250,5250,0
20231011,204000,42786043630,5250,5250,5250,5250,0
20231011,203900,42786043630,5250,5250,5250,5250,0
20231011,203800,42786043630,5250,5250,5250,5250,0
20231011,203700,42786043630,5250,5250,5250,5250,0
20231011,203600,42786043630,5250,5250,5250,5250,0
20231011,203500,42786043630,5250,5250,5250,5250,0
20231011,203400,42786043630,5250,5250,5250,5250,0
20231011,203300,42786043630,5250,5250,5250,5250,0
20231011,203200,42786043630,5250,5250,5250,5250,0
20231011,203100,42786043630,5250,5250,5250,5250,0
20231011,203000,42786043630,5250,5250,5250,5250,0
20231011,202900,42786043630,5250,5250,5250,5250,0
20231011,202800,42786043630,5250,5250,5250,5250,0
20231011,202700,42786043630,5250,5250,5250,5250,0
20231011,202600,42786043630,5250,5250,5250,5250,0
20231011,202500,42786043630,5250,5250,5250,5250,0
20231011,202400,42786043630,5250,5250,5250,5250,0
20231011,202300,42786043630,5250,5250,5250,5250,0
20231011,202200,42786043630,5250,5250,5250,5250,90059
20231011,202100,42786043630,5250,5250,5250,5250,0
20231011,202000,42786043630,5250,5250,5250,5250,0
20231011,201900,42786043630,5250,5250,5250,5250,0
20231011,201800,42786043630,5250,5250,5250,5250,0
20231011,201700,42786043630,5250,5250,5250,5250,0
20231011,201600,42786043630,5250,5250,5250,5250,0
20231011,201500,42786043630,5250,5250,5250,5250,0
20231011,201400,42786043630,5250,5250,5250,5250,0
20231011,201300,42786043630,5250,5250,5250,5250,0
20231011,201200,42786043630,5250,5250,5250,5250,0
20231011,201100,42786043630,5250,5250,5250,5250,0
20231011,201000,42786043630,5250,5250,5250,5250,0
20231011,200900,42786043630,5250,5250,5250,5250,0
20231011,200800,42786043630,5250,5250,5250,5250,0
20231011,200700,42786043630,5250,5250,5250,5250,0
20231011,200600,42786043630,5250,5250,5250,5250,0
20231011,200500,42786043630,5250,5250,5250,5250,0
20231011,200400,42786043630,5250,5250,5250,5250,0
20231011,200300,42786043630,5250,5250,5250,5250,0
20231011,200200,42786043630,5250,5250,5250,5250,0
20231011,200100,42786043630,5250,5250,5250,5250,0
20231011,200000,42786043630,5250,5250,5250,5250,0
20231011,195900,42786043630,5250,5250,5250,5250,0
20231011,195800,42786043630,5250,5250,5250,5250,0
20231011,195700,42786043630,5250,5250,5250,5250,0
20231011,195600,42786043630,5250,5250,5250,5250,0
20231011,195500,42786043630,5250,5250,5250,5250,0
20231011,195400,42786043630,5250,5250,5250,5250,0
20231011,195300,42786043630,5250,5250,5250,5250,0
20231011,195200,42786043630,5250,5250,5250,5250,90059
20231011,195100,42786043630,5250,5250,5250,5250,0
20231011,195000,42786043630,5250,5250,5250,5250,0
20231011,194900,42786043630,5250,5250,5250,5250,0
20231011,194800,42786043630,5250,5250,5250,5250,0
20231011,194700,42786043630,5250,5250,5250,5250,0
20231011,194600,42786043630,5250,5250,5250,5250,0
20231011,194500,42786043630,5250,5250,5250,5250,0
20231011,194400,42786043630,5250,5250,5250,5250,0
20231011,194300,42786043630,5250,5250,5250,5250,0
20231011,194200,42786043630,5250,5250,5250,5250,0
20231011,194100,42786043630,5250,5250,5250,5250,0
20231011,194000,42786043630,5250,5250,5250,5250,0
20231011,193900,42786043630,5250,5250,5250,5250,0
20231011,193800,42786043630,5250,5250,5250,5250,0
20231011,193700,42786043630,5250,5250,5250,5250,0
20231011,193600,42786043630,5250,5250,5250,5250,0
20231011,193500,42786043630,5250,5250,5250,5250,0
20231011,193400,42786043630,5250,5250,5250,5250,0
20231011,193300,42786043630,5250,5250,5250,5250,0
20231011,193200,42786043630,5250,5250,5250,5250,0
20231011,193100,42786043630,5250,5250,5250,5250,0
20231011,193000,42786043630,5250,5250,5250,5250,0
20231011,192900,42786043630,5250,5250,5250,5250,0
20231011,192800,42786043630,5250,5250,5250,5250,0
20231011,192700,42786043630,5250,5250,5250,5250,0
20231011,192600,42786043630,5250,5250,5250,5250,0
20231011,192500,42786043630,5250,5250,5250,5250,0
20231011,192400,42786043630,5250,5250,5250,5250,0
20231011,192300,42786043630,5250,5250,5250,5250,0
20231011,192200,42786043630,5250,5250,5250,5250,90059
20231011,192100,42786043630,5250,5250,5250,5250,0
20231011,192000,42786043630,5250,5250,5250,5250,0
20231011,191900,42786043630,5250,5250,5250,5250,0
20231011,191800,42786043630,5250,5250,5250,5250,0
20231011,191700,42786043630,5250,5250,5250,5250,0
20231011,191600,42786043630,5250,5250,5250,5250,0
20231011,191500,42786043630,5250,5250,5250,5250,0
20231011,191400,42786043630,5250,5250,5250,5250,0
20231011,191300,42786043630,5250,5250,5250,5250,0
20231011,191200,42786043630,5250,5250,5250,5250,0
20231011,191100,42786043630,5250,5250,5250,5250,0
20231011,191000,42786043630,5250,5250,5250,5250,0
20231011,190900,42786043630,5250,5250,5250,5250,0
20231011,190800,42786043630,5250,5250,5250,5250,0
20231011,190700,42786043630,5250,5250,5250,5250,0
20231011,190600,42786043630,5250,5250,5250,5250,0
20231011,190500,42786043630,5250,5250,5250,5250,0
20231011,190400,42786043630,5250,5250,5250,5250,0
20231011,190300,42786043630,5250,5250,5250,5250,0
20231011,190200,42786043630,5250,5250,5250,5250,0
20231011,190100,42786043630,5250,5250,5250,5250,0
20231011,190000,42786043630,5250,5250,5250,5250,0
20231011,185900,42786043630,5250,5250,5250,5250,0
20231011,185800,42786043630,5250,5250,5250,5250,0
20231011,185700,42786043630,5250,5250,5250,5250,0
20231011,185600,42786043630,5250,5250,5250,5250,0
20231011,185500,42786043630,5250,5250,5250,5250,0
20231011,185400,42786043630,5250,5250,5250,5250,0
20231011,185300,42786043630,5250,5250,5250,5250,0
20231011,185200,42786043630,5250,5250,5250,5250,90059
20231011,185100,42786043630,5250,5250,5250,5250,0
20231011,185000,42786043630,5250,5250,5250,5250,0
20231011,184900,42786043630,5250,5250,5250,5250,0
20231011,184800,42786043630,5250,5250,5250,5250,0
20231011,184700,42786043630,5250,5250,5250,5250,0
20231011,184600,42786043630,5250,5250,5250,5250,0
20231011,184500,42786043630,5250,5250,5250,5250,0
20231011,184400,42786043630,5250,5250,5250,5250,0
20231011,184300,42786043630,5250,5250,5250,5250,0
20231011,184200,42786043630,5250,5250,5250,5250,0
20231011,184100,42786043630,5250,5250,5250,5250,0
20231011,184000,42786043630,5250,5250,5250,5250,0
20231011,183900,42786043630,5250,5250,5250,5250,0
20231011,183800,42786043630,5250,5250,5250,5250,0
20231011,183700,42786043630,5250,5250,5250,5250,0
20231011,183600,42786043630,5250,5250,5250,5250,0
20231011,183500,42786043630,5250,5250,5250,5250,0
20231011,183400,42786043630,5250,5250,5250,5250,0
20231011,183300,42786043630,5250,5250,5250,5250,0
20231011,183200,42786043630,5250,5250,5250,5250,0
20231011,183100,42786043630,5250,5250,5250,5250,0
20231011,183000,42786043630,5250,5250,5250,5250,0
20231011,182900,42786043630,5250,5250,5250,5250,0
20231011,182800,42786043630,5250,5250,5250,5250,0
20231011,182700,42786043630,5250,5250,5250,5250,0
20231011,182600,42786043630,5250,5250,5250,5250,0
20231011,182500,42786043630,5250,5250,5250,5250,0
20231011,182400,42786043630,5250,5250,5250,5250,0
20231011,182300,42786043630,5250,5250,5250,5250,0
20231011,182200,42786043630,5250,5250,5250,5250,90059
20231011,182100,42786043630,5250,5250,5250,5250,0
20231011,182000,42786043630,5250,5250,5250,5250,0
20231011,181900,42786043630,5250,5250,5250,5250,0
20231011,181800,42786043630,5250,5250,5250,5250,0
20231011,181700,42786043630,5250,5250,5250,5250,0
20231011,181600,42786043630,5250,5250,5250,5250,0
20231011,181500,42786043630,5250,5250,5250,5250,0
20231011,181400,42786043630,5250,5250,5250,5250,0
20231011,181300,42786043630,5250,5250,5250,5250,0
20231011,181200,42786043630,5250,5250,5250,5250,0
20231011,181100,42786043630,5250,5250,5250,5250,0
20231011,181000,42786043630,5250,5250,5250,5250,0
20231011,180900,42786043630,5250,5250,5250,5250,0
20231011,180800,42786043630,5250,5250,5250,5250,0
20231011,180700,42786043630,5250,5250,5250,5250,0
20231011,180600,42786043630,5250,5250,5250,5250,0
20231011,180500,42786043630,5250,5250,5250,5250,0
20231011,180400,42786043630,5250,5250,5250,5250,0
20231011,180300,42786043630,5250,5250,5250,5250,0
20231011,180200,42786043630,5250,5250,5250,5250,0
20231011,180100,42786043630,5250,5250,5250,5250,0
20231011,180000,42786043630,5250,5250,5250,5250,0
20231011,175900,42786043630,5250,5250,5250,5250,0
20231011,175800,42786043630,5250,5250,5250,5250,0
20231011,175700,42786043630,5250,5250,5250,5250,0
20231011,175600,42786043630,5250,5250,5250,5250,0
20231011,175500,42786043630,5250,5250,5250,5250,0
20231011,175400,42786043630,5250,5250,5250,5250,0
20231011,175300,42786043630,5250,5250,5250,5250,0
20231011,175200,42786043630,5250,5250,5250,5250,90059
20231011,175100,42786043630,5250,5250,5250,5250,0
20231011,175000,42786043630,5250,5250,5250,5250,0
20231011,174900,42786043630,5250,5250,5250,5250,0
20231011,174800,42786043630,5250,5250,5250,5250,0
20231011,174700,42786043630,5250,5250,5250,5250,0
20231011,174600,42786043630,5250,5250,5250,5250,0
20231011,174500,42786043630,5250,5250,5250,5250,0
20231011,174400,42786043630,5250,5250,5250,5250,0
20231011,174300,42786043630,5250,5250,5250,5250,0
20231011,174200,42786043630,5250,5250,5250,5250,0
20231011,174100,42786043630,5250,5250,5250,5250,0
20231011,174000,42786043630,5250,5250,5250,5250,0
20231011,173900,42786043630,5250,5250,5250,5250,0
20231011,173800,42786043630,5250,5250,5250,5250,0
20231011,173700,42786043630,5250,5250,5250,5250,0
20231011,173600,42786043630,5250,5250,5250,5250,0
20231011,173500,42786043630,5250,5250,5250,5250,0
20231011,173400,42786043630,5250,5250,5250,5250,0
20231011,173300,42786043630,5250,5250,5250,5250,0
20231011,173200,42786043630,5250,5250,5250,5250,0
20231011,173100,42786043630,5250,5250,5250,5250,0
20231011,173000,42786043630,5250,5250,5250,5250,0
20231011,172900,42786043630,5250,5250,5250,5250,0
20231011,172800,42786043630,5250,5250,5250,5250,0
20231011,172700,42786043630,5250,5250,5250,5250,0
20231011,172600,42786043630,5250,5250,5250,5250,0
20231011,172500,42786043630,5250,5250,5250,5250,0
20231011,172400,42786043630,5250,5250,5250,5250,0
20231011,172300,42786043630,5250,5250,5250,5250,0
20231011,172200,42786043630,5250,5250,5250,5250,90059
20231011,172100,42786043630,5250,5250,5250,5250,0
20231011,172000,42786043630,5250,5250,5250,5250,0
20231011,171900,42786043630,5250,5250,5250,5250,0
20231011,171800,42786043630,5250,5250,5250,5250,0
20231011,171700,42786043630,5250,5250,5250,5250,0
20231011,171600,42786043630,5250,5250,5250,5250,0
20231011,171500,42786043630,5250,5250,5250,5250,0
20231011,171400,42786043630,5250,5250,5250,5250,0
20231011,171300,42786043630,5250,5250,5250,5250,0
20231011,171200,42786043630,5250,5250,5250,5250,0
20231011,171100,42786043630,5250,5250,5250,5250,0
20231011,171000,42786043630,5250,5250,5250,5250,0
20231011,170900,42786043630,5250,5250,5250,5250,0
20231011,170800,42786043630,5250,5250,5250,5250,0
20231011,170700,42786043630,5250,5250,5250,5250,0
20231011,170600,42786043630,5250,5250,5250,5250,0
20231011,170500,42786043630,5250,5250,5250,5250,0
20231011,170400,42786043630,5250,5250,5250,5250,0
20231011,170300,42786043630,5250,5250,5250,5250,0
20231011,170200,42786043630,5250,5250,5250,5250,0
20231011,170100,42786043630,5250,5250,5250,5250,0
20231011,170000,42786043630,5250,5250,5250,5250,0
20231011,165900,42786043630,5250,5250,5250,5250,0
20231011,165800,42786043630,5250,5250,5250,5250,0
20231011,165700,42786043630,5250,5250,5250,5250,0
20231011,165600,42786043630,5250,5250,5250,5250,0
20231011,165500,42786043630,5250,5250,5250,5250,0
20231011,165400,42786043630,5250,5250,5250,5250,0
20231011,165300,42786043630,5250,5250,5250,5250,0
20231011,165200,42786043630,5250,5250,5250,5250,90059
20231011,165100,42786043630,5250,5250,5250,5250,0
20231011,165000,42786043630,5250,5250,5250,5250,0
20231011,164900,42786043630,5250,5250,5250,5250,0
20231011,164800,42786043630,5250,5250,5250,5250,0
20231011,164700,42786043630,5250,5250,5250,5250,0
20231011,164600,42786043630,5250,5250,5250,5250,0
20231011,164500,42786043630,5250,5250,5250,5250,0
20231011,164400,42786043630,5250,5250,5250,5250,0
20231011,164300,42786043630,5250,5250,5250,5250,0
20231011,164200,42786043630,5250,5250,5250,5250,0
20231011,164100,42786043630,5250,5250,5250,5250,0
20231011,164000,42786043630,5250,5250,5250,5250,0
20231011,163900,42786043630,5250,5250,5250,5250,0
20231011,163800,42786043630,5250,5250,5250,5250,0
20231011,163700,42786043630,5250,5250,5250,5250,0
20231011,163600,42786043630,5250,5250,5250,5250,0
20231011,163500,42786043630,5250,5250,5250,5250,0
20231011,163400,42786043630,5250,5250,5250,5250,0
20231011,163300,42786043630,5250,5250,5250,5250,0
20231011,163200,42786043630,5250,5250,5250,5250,0
20231011,163100,42786043630,5250,5250,5250,5250,0
20231011,163000,42786043630,5250,5250,5250,5250,0
20231011,162900,42786043630,5250,5250,5250,5250,0
20231011,162800,42786043630,5250,5250,5250,5250,0
20231011,162700,42786043630,5250,5250,5250,5250,0
20231011,162600,42786043630,5250,5250,5250,5250,0
20231011,162500,42786043630,5250,5250,5250,5250,0
20231011,162400,42786043630,5250,5250,5250,5250,0
20231011,162300,42786043630,5250,5250,5250,5250,0
20231011,162200,42786043630,5250,5250,5250,5250,90059
20231011,162100,42786043630,5250,5250,5250,5250,0
20231011,162000,42786043630,5250,5250,5250,5250,0
20231011,161900,42786043630,5250,5250,5250,5250,0
20231011,161800,42786043630,5250,5250,5250,5250,0
20231011,161700,42786043630,5250,5250,5250,5250,0
20231011,161600,42786043630,5250,5250,5250,5250,0
20231011,161500,42786043630,5250,5250,5250,5250,0
20231011,161400,42786043630,5250,5250,5250,5250,0
20231011,161300,42786043630,5250,5250,5250,5250,0
20231011,161200,42786043630,5250,5250,5250,5250,0
20231011,161100,42786043630,5250,5250,5250,5250,0
20231011,161000,42786043630,5250,5250,5250,5250,0
20231011,160900,42786043630,5250,5250,5250,5250,0
20231011,160800,42786043630,5250,5250,5250,5250,0
20231011,160700,42786043630,5250,5250,5250,5250,0
20231011,160600,42786043630,5250,5250,5250,5250,0
20231011,160500,42786043630,5250,5250,5250,5250,0
20231011,160400,42786043630,5250,5250,5250,5250,0
20231011,160300,42786043630,5250,5250,5250,5250,0
20231011,160200,42786043630,5250,5250,5250,5250,0
20231011,160100,42786043630,5250,5250,5250,5250,0
20231011,160000,42786043630,5250,5250,5250,5250,0
20231011,155900,42786043630,5250,5250,5250,5250,0
20231011,155800,42786043630,5250,5250,5250,5250,0
20231011,155700,42786043630,5250,5250,5250,5250,0
20231011,155600,42786043630,5250,5250,5250,5250,0
20231011,155500,42786043630,5250,5250,5250,5250,0
20231011,155400,42786043630,5250,5250,5250,5250,0
20231011,155300,42786043630,5250,5250,5250,5250,0
20231011,155200,42786043630,5250,5250,5250,5250,90059
20231011,155100,42786043630,5250,5250,5250,5250,0
20231011,155000,42786043630,5250,5250,5250,5250,0
20231011,154900,42786043630,5250,5250,5250,5250,0
20231011,154800,42786043630,5250,5250,5250,5250,0
20231011,154700,42786043630,5250,5250,5250,5250,0
20231011,154600,42786043630,5250,5250,5250,5250,0
20231011,154500,42786043630,5250,5250,5250,5250,0
20231011,154400,42786043630,5250,5250,5250,5250,0
20231011,154300,42786043630,5250,5250,5250,5250,0
20231011,154200,42786043630,5250,5250,5250,5250,0
20231011,154100,42786043630,5250,5250,5250,5250,0
20231011,154000,42786043630,5250,5250,5250,5250,0
20231011,153900,42786043630,5250,5250,5250,5250,0
20231011,153800,42786043630,5250,5250,5250,5250,0
20231011,153700,42786043630,5250,5250,5250,5250,0
20231011,153600,42786043630,5250,5250,5250,5250,0
20231011,153500,42786043630,5250,5250,5250,5250,0
20231011,153400,42786043630,5250,5250,5250,5250,0
20231011,153300,42786043630,5250,5250,5250,5250,0
20231011,153200,42786043630,5250,5250,5250,5250,0
20231011,153100,42786043630,5250,5250,5250,5250,0
20231011,153000,42786043630,5250,5250,5250,5250,90059
20231011,152900,42313233880,5240,5240,5240,5240,0
20231011,152800,42313233880,5240,5240,5240,5240,0
20231011,152700,42313233880,5240,5240,5240,5240,0
20231011,152600,42313233880,5240,5240,5240,5240,0
20231011,152500,42313233880,5240,5240,5240,5240,0
20231011,152400,42313233880,5240,5240,5240,5240,0
20231011,152300,42313233880,5240,5240,5240,5240,0
20231011,152200,42313233880,5240,5240,5240,5240,0
20231011,152100,42313233880,5240,5240,5240,5240,0
20231011,152000,42313233880,5240,5240,5240,5240,0
20231011,151900,42313233880,5240,5250,5250,5230,7818
20231011,151800,42272277150,5250,5260,5260,5240,12770
20231011,151700,42205254010,5250,5230,5260,5230,16646
20231011,151600,42118050120,5230,5240,5240,5230,3919
20231011,151500,42097548440,5240,5240,5250,5230,5487
20231011,151400,42068783150,5260,5220,5260,5220,18511
20231011,151300,41971866690,5220,5240,5240,5220,5849
20231011,151200,41941278090,5230,5230,5240,5230,4389
20231011,151100,41918307070,5230,5250,5250,5230,4913
20231011,151000,41892570120,5240,5240,5250,5230,5284
20231011,150900,41864883150,5230,5190,5240,5180,17298
20231011,150800,41774797160,5190,5210,5210,5190,25364
20231011,150700,41642984520,5210,5220,5220,5210,10312
20231011,150600,41589241580,5210,5220,5230,5210,5862
20231011,150500,41558648210,5220,5230,5230,5210,4456
20231011,150400,41535419760,5220,5230,5230,5220,12687
20231011,150300,41469169460,5230,5240,5240,5230,4264
20231011,150200,41446865730,5240,5240,5240,5230,5886
20231011,150100,41416056460,5230,5240,5250,5230,3462
20231011,150000,41397914620,5240,5260,5260,5230,5233
20231011,145900,41370459460,5260,5270,5270,5240,7407
20231011,145800,41331472430,5270,5260,5270,5250,6337
20231011,145700,41298101370,5260,5240,5270,5240,6343
20231011,145600,41264797230,5240,5200,5240,5200,6088
20231011,145500,41232986300,5220,5220,5220,5200,12398
20231011,145400,41168435140,5210,5220,5230,5210,10023
20231011,145300,41116127590,5220,5220,5230,5210,3273
20231011,145200,41099037180,5220,5230,5230,5210,12342
20231011,145100,41034630900,5230,5220,5230,5220,4356
20231011,145000,41011882620,5220,5230,5240,5220,8397
20231011,144900,40967990000,5230,5260,5260,5230,10527
20231011,144800,40912835230,5240,5240,5250,5230,1878
20231011,144700,40903000740,5230,5230,5240,5230,12369
20231011,144600,40838296820,5240,5230,5240,5230,6264
20231011,144500,40805489610,5230,5240,5250,5230,9552
20231011,144400,40755496220,5240,5240,5250,5240,3347
20231011,144300,40737944570,5240,5240,5260,5240,8211
20231011,144200,40694915950,5250,5270,5270,5240,5354
20231011,144100,40666790680,5270,5270,5280,5250,2363
20231011,144000,40654338070,5270,5260,5270,5260,1134
20231011,143900,40648371910,5250,5250,5270,5250,5686
20231011,143800,40618517580,5250,5270,5270,5250,1571
20231011,143700,40610258080,5260,5260,5270,5250,2300
20231011,143600,40598155970,5260,5270,5280,5250,2875
20231011,143500,40583050830,5260,5280,5280,5250,1306
20231011,143400,40576159420,5280,5280,5280,5250,6478
20231011,143300,40542095410,5260,5280,5290,5260,3709
20231011,143200,40522532220,5280,5280,5280,5270,1327
20231011,143100,40515526500,5280,5260,5280,5260,4655
20231011,143000,40491001140,5270,5260,5270,5260,1788
20231011,142900,40481595440,5260,5260,5270,5250,4498
20231011,142800,40457963110,5260,5270,5280,5250,20203
20231011,142700,40351700840,5270,5270,5280,5260,2427
20231011,142600,40338910490,5270,5290,5290,5270,1940
20231011,142500,40328669640,5290,5280,5290,5260,5004
20231011,142400,40302307930,5290,5290,5290,5290,325
20231011,142300,40300588680,5270,5280,5290,5270,6016
20231011,142200,40268810320,5280,5290,5290,5270,4598
20231011,142100,40244538680,5290,5290,5300,5290,2416
20231011,142000,40231756270,5310,5300,5310,5290,4515
20231011,141900,40207800670,5300,5290,5300,5280,3249
20231011,141800,40190607050,5290,5260,5290,5260,1771
20231011,141700,40181272260,5270,5280,5280,5260,3434
20231011,141600,40163183170,5280,5280,5290,5270,9213
20231011,141500,40114580090,5280,5290,5290,5280,1032
20231011,141400,40109127850,5290,5280,5290,5270,1464
20231011,141300,40101398490,5280,5260,5280,5250,11626
20231011,141200,40040231270,5260,5270,5280,5260,5325
20231011,141100,40012160680,5280,5300,5300,5270,11586
20231011,141000,39950905270,5300,5330,5330,5300,15846
20231011,140900,39866718290,5330,5330,5350,5330,36083
20231011,140800,39674171690,5320,5310,5340,5310,27145
20231011,140700,39529556220,5310,5280,5310,5280,25342
20231011,140600,39395258110,5280,5290,5290,5270,1522
20231011,140500,39387218030,5290,5270,5290,5260,5099
20231011,140400,39360312750,5270,5280,5280,5270,1181
20231011,140300,39354083170,5280,5260,5280,5260,1920
20231011,140200,39343971250,5270,5260,5270,5260,2383
20231011,140100,39331420400,5260,5260,5260,5250,2622
20231011,140000,39317645390,5260,5260,5280,5260,3111
20231011,135900,39301251770,5260,5250,5260,5250,58
20231011,135800,39300947260,5250,5250,5280,5240,2079
20231011,135700,39290039410,5260,5290,5290,5250,3486
20231011,135600,39271682680,5290,5280,5290,5280,2849
20231011,135500,39256632860,5280,5280,5300,5270,10653
20231011,135400,39200350470,5280,5230,5280,5230,19252
20231011,135300,39099408390,5230,5230,5240,5220,6050
20231011,135200,39067765350,5230,5240,5240,5220,5591
20231011,135100,39038538600,5220,5240,5240,5220,5643
20231011,135000,39009028840,5240,5230,5240,5220,10792
20231011,134900,38952584520,5240,5230,5240,5230,5412
20231011,134800,38924278330,5230,5240,5250,5230,14512
20231011,134700,38848334750,5240,5240,5250,5240,2705
20231011,134600,38834156030,5240,5250,5250,5240,12118
20231011,134500,38770647070,5250,5260,5270,5250,6839
20231011,134400,38734731190,5260,5260,5270,5250,7610
20231011,134300,38694705410,5250,5250,5270,5250,5504
20231011,134200,38665793250,5250,5260,5270,5250,7554
20231011,134100,38626128880,5260,5280,5280,5260,6714
20231011,134000,38590774000,5270,5250,5280,5250,9410
20231011,133900,38541162830,5260,5260,5280,5250,8045
20231011,133800,38498823260,5260,5260,5270,5250,6231
20231011,133700,38466065400,5260,5260,5270,5250,5991
20231011,133600,38434564840,5250,5270,5280,5250,5946
20231011,133500,38403270830,5270,5270,5280,5260,1421
20231011,133400,38395782780,5250,5260,5270,5250,5704
20231011,133300,38365806770,5260,5260,5280,5260,2788
20231011,133200,38351125960,5260,5260,5270,5230,2317
20231011,133100,38338954730,5270,5260,5270,5230,13172
20231011,133000,38269913940,5270,5270,5280,5260,5521
20231011,132900,38240811870,5270,5260,5270,5260,1527
20231011,132800,38232779620,5250,5260,5260,5250,4217
20231011,132700,38210639360,5260,5260,5280,5250,3602
20231011,132600,38191688690,5260,5240,5270,5240,6549
20231011,132500,38157315070,5240,5240,5250,5220,37097
20231011,132400,37963304380,5240,5250,5260,5240,19244
20231011,132300,37862339720,5250,5260,5270,5250,11875
20231011,132200,37799903330,5270,5270,5280,5260,18612
20231011,132100,37701897130,5270,5290,5300,5260,22190
20231011,132000,37585011420,5300,5310,5310,5270,18830
20231011,131900,37485439140,5310,5330,5330,5300,12452
20231011,131800,37419307000,5330,5330,5340,5320,9920
20231011,131700,37366429820,5340,5320,5340,5320,4668
20231011,131600,37341527240,5330,5320,5330,5320,2659
20231011,131500,37327372980,5320,5320,5330,5320,5024
20231011,131400,37300617370,5320,5320,5320,5310,7152
20231011,131300,37262570390,5310,5310,5320,5310,2866
20231011,131200,37247342560,5310,5310,5310,5300,1140
20231011,131100,37241298140,5300,5310,5310,5300,1888
20231011,131000,37231289860,5320,5310,5320,5300,5260
20231011,130900,37203354640,5310,5310,5320,5310,3149
20231011,130800,37186633370,5310,5290,5310,5280,6599
20231011,130700,37151685470,5290,5300,5300,5290,1222
20231011,130600,37145215270,5300,5290,5300,5290,1410
20231011,130500,37137754260,5300,5280,5300,5280,902
20231011,130400,37132990350,5280,5280,5290,5270,6375
20231011,130300,37099345020,5280,5300,5300,5280,1115
20231011,130200,37093449540,5300,5310,5310,5280,10344
20231011,130100,37038699460,5310,5290,5310,5280,5203
20231011,130000,37011188050,5290,5290,5290,5290,4188
20231011,125900,36989033530,5290,5290,5290,5290,5440
20231011,125800,36960255930,5300,5300,5310,5280,14651
20231011,125700,36882735240,5300,5310,5310,5300,697
20231011,125600,36879040910,5290,5300,5300,5280,5861
20231011,125500,36848008590,5290,5290,5300,5290,2591
20231011,125400,36834301330,5290,5300,5300,5290,2203
20231011,125300,36822645230,5290,5290,5300,5290,2805
20231011,125200,36807797920,5300,5290,5300,5290,2687
20231011,125100,36793576620,5290,5290,5300,5290,1544
20231011,125000,36785407080,5290,5300,5300,5270,2011
20231011,124900,36774772590,5270,5310,5310,5270,8511
20231011,124800,36729803340,5290,5320,5330,5290,6057
20231011,124700,36697668650,5330,5320,5330,5310,5172
20231011,124600,36670132650,5320,5320,5320,5310,2243
20231011,124500,36658211190,5320,5310,5320,5310,2519
20231011,124400,36644829450,5310,5320,5330,5300,2221
20231011,124300,36633025040,5330,5280,5330,5280,7696
20231011,124200,36592199950,5280,5270,5290,5270,6958
20231011,124100,36555421940,5270,5280,5290,5260,9840
20231011,124000,36503543920,5280,5290,5290,5270,4281
20231011,123900,36480972810,5270,5280,5290,5270,10030
20231011,123800,36428030940,5290,5300,5300,5280,1805
20231011,123700,36418487130,5300,5280,5300,5270,8391
20231011,123600,36374162490,5280,5290,5300,5270,4946
20231011,123500,36348048870,5290,5290,5300,5290,2255
20231011,123400,36336117400,5290,5310,5310,5290,3336
20231011,123300,36318433120,5310,5300,5310,5290,3686
20231011,123200,36298900990,5300,5290,5300,5290,1450
20231011,123100,36291230310,5290,5290,5300,5280,4698
20231011,123000,36266407020,5300,5300,5300,5280,3092
20231011,122900,36250050110,5300,5290,5300,5270,11386
20231011,122800,36189903080,5300,5290,5300,5290,3590
20231011,122700,36170910960,5300,5310,5320,5300,10889
20231011,122600,36113188410,5320,5320,5320,5310,994
20231011,122500,36107909620,5320,5320,5320,5310,2216
20231011,122400,36096131000,5320,5310,5320,5310,2743
20231011,122300,36081551230,5310,5300,5310,5290,4597
20231011,122200,36057188790,5300,5310,5310,5300,5524
20231011,122100,36027893940,5310,5300,5310,5280,5817
20231011,122000,35997122640,5300,5310,5310,5300,5064
20231011,121900,35970282830,5310,5300,5310,5280,3852
20231011,121800,35949860450,5300,5280,5300,5260,13889
20231011,121700,35876534030,5280,5290,5290,5270,3398
20231011,121600,35858599000,5290,5280,5300,5260,12396
20231011,121500,35793248420,5270,5300,5300,5270,10662
20231011,121400,35736959310,5290,5290,5300,5270,9717
20231011,121300,35685615820,5280,5300,5310,5270,17141
20231011,121200,35594879670,5300,5310,5320,5300,15058
20231011,121100,35514988320,5320,5340,5340,5310,19604
20231011,121000,35410616140,5350,5340,5350,5330,3129
20231011,120900,35393910290,5350,5340,5350,5330,1441
20231011,120800,35386215300,5340,5340,5350,5340,3914
20231011,120700,35365314480,5340,5350,5350,5330,785
20231011,120600,35361124480,5350,5340,5350,5330,1447
20231011,120500,35353400300,5330,5350,5370,5330,4348
20231011,120400,35330168350,5350,5340,5350,5340,737
20231011,120300,35326225840,5340,5340,5340,5330,1499
20231011,120200,35318226620,5340,5340,5350,5330,2319
20231011,120100,35305842680,5340,5350,5360,5340,1697
20231011,120000,35296776590,5350,5340,5350,5340,911
20231011,115900,35291906310,5340,5350,5350,5330,3532
20231011,115800,35273063540,5350,5350,5350,5340,1265
20231011,115700,35266304060,5350,5360,5370,5350,4564
20231011,115600,35241872590,5360,5380,5380,5360,438
20231011,115500,35239519820,5360,5370,5380,5350,5178
20231011,115400,35211755480,5380,5390,5390,5370,1809
20231011,115300,35202026660,5390,5380,5390,5370,1828
20231011,115200,35192192710,5380,5380,5390,5380,559
20231011,115100,35189185090,5380,5380,5380,5370,1753
20231011,115000,35179753960,5380,5410,5420,5380,7241
20231011,114900,35140733020,5390,5390,5420,5390,8517
20231011,114800,35094703650,5390,5390,5390,5380,1878
20231011,114700,35084592080,5390,5370,5390,5370,1871
20231011,114600,35074528920,5350,5370,5370,5350,3006
20231011,114500,35058417720,5370,5370,5380,5360,2695
20231011,114400,35043952810,5370,5360,5370,5360,653
20231011,114300,35040448800,5360,5370,5370,5360,764
20231011,114200,35036351500,5360,5360,5370,5350,3829
20231011,114100,35015847650,5370,5380,5380,5360,5147
20231011,114000,34988201630,5380,5380,5380,5370,1314
20231011,113900,34981140620,5380,5370,5380,5370,1194
20231011,113800,34974720990,5380,5390,5390,5370,5680
20231011,113700,34944195250,5390,5380,5410,5370,19862
20231011,113600,34837027990,5390,5370,5390,5360,5036
20231011,113500,34809957520,5370,5360,5370,5360,3490
20231011,113400,34791222950,5360,5350,5360,5350,5360
20231011,113300,34762524610,5350,5340,5350,5330,2301
20231011,113200,34750232590,5340,5330,5340,5320,11547
20231011,113100,34688773650,5340,5340,5340,5330,1470
20231011,113000,34680937500,5330,5320,5330,5320,3012
20231011,112900,34664902900,5320,5340,5340,5320,6273
20231011,112800,34631489830,5340,5340,5340,5320,3159
20231011,112700,34614655050,5330,5340,5340,5320,4378
20231011,112600,34591348090,5340,5330,5360,5320,8354
20231011,112500,34546747250,5340,5330,5340,5330,2399
20231011,112400,34533960470,5320,5340,5350,5310,17436
20231011,112300,34441148800,5350,5350,5360,5340,2927
20231011,112200,34425501580,5350,5360,5360,5340,4318
20231011,112100,34402411320,5360,5350,5370,5350,3261
20231011,112000,34384952770,5350,5370,5370,5340,4609
20231011,111900,34360274710,5350,5340,5370,5340,7806
20231011,111800,34318471840,5350,5340,5360,5330,11774
20231011,111700,34255589160,5330,5340,5350,5330,13944
20231011,111600,34181181470,5340,5350,5360,5340,7621
20231011,111500,34140473850,5350,5360,5370,5350,3020
20231011,111400,34124303990,5360,5360,5370,5350,4398
20231011,111300,34100730670,5360,5350,5370,5350,5612
20231011,111200,34070672310,5350,5360,5390,5350,10550
20231011,111100,34014141210,5360,5380,5390,5350,19985
20231011,111000,33906828550,5380,5380,5390,5380,5180
20231011,110900,33878950110,5390,5410,5410,5390,3788
20231011,110800,33858513640,5400,5390,5400,5390,3853
20231011,110700,33837720300,5390,5400,5400,5380,6949
20231011,110600,33800237590,5380,5380,5400,5360,6662
20231011,110500,33764356790,5360,5360,5380,5330,21704
20231011,110400,33648152790,5380,5370,5390,5360,18982
20231011,110300,33546280220,5370,5370,5390,5350,16444
20231011,110200,33457985140,5360,5350,5400,5350,15745
20231011,110100,33373345330,5370,5420,5430,5330,67850
20231011,110000,33008806730,5430,5420,5440,5420,6935
20231011,105900,32971198970,5430,5440,5440,5420,25701
20231011,105800,32831664310,5440,5450,5450,5440,4649
20231011,105700,32806373130,5440,5450,5460,5440,9724
20231011,105600,32753430810,5450,5440,5460,5430,20373
20231011,105500,32642543020,5450,5440,5460,5440,6595
20231011,105400,32606620080,5460,5460,5470,5440,12160
20231011,105300,32540309150,5460,5450,5470,5450,3423
20231011,105200,32521630980,5450,5470,5470,5450,8219
20231011,105100,32476723460,5470,5470,5480,5470,2200
20231011,105000,32464689240,5470,5470,5480,5470,2116
20231011,104900,32453108260,5480,5480,5480,5470,1438
20231011,104800,32445240400,5480,5480,5480,5470,4159
20231011,104700,32422453960,5480,5490,5490,5480,5046
20231011,104600,32394776990,5490,5490,5490,5480,2180
20231011,104500,32382816380,5480,5480,5490,5470,5260
20231011,104400,32353965310,5470,5490,5490,5470,6235
20231011,104300,32319813480,5480,5490,5490,5470,5970
20231011,104200,32287103860,5480,5490,5490,5480,4389
20231011,104100,32263042370,5480,5500,5500,5480,26531
20231011,104000,32117277880,5500,5470,5500,5460,14333
20231011,103900,32038687860,5470,5480,5480,5450,9936
20231011,103800,31984506470,5460,5500,5500,5460,23823
20231011,103700,31853860940,5480,5510,5510,5480,14125
20231011,103600,31776258190,5500,5480,5510,5470,13352
20231011,103500,31702868370,5470,5460,5490,5460,7440
20231011,103400,31662190930,5470,5460,5470,5450,13446
20231011,103300,31588789250,5460,5450,5470,5450,14000
20231011,103200,31512473370,5450,5460,5460,5450,8218
20231011,103100,31467642810,5460,5480,5480,5460,25634
20231011,103000,31327554220,5480,5470,5480,5470,2074
20231011,102900,31316200190,5470,5470,5480,5470,6905
20231011,102800,31278429630,5470,5460,5480,5460,2289
20231011,102700,31265908330,5470,5480,5480,5460,7900
20231011,102600,31222716300,5480,5490,5490,5470,4424
20231011,102500,31198478060,5500,5500,5510,5480,10143
20231011,102400,31142803470,5490,5520,5520,5490,16043
20231011,102300,31054556180,5520,5520,5530,5510,5616
20231011,102200,31023556010,5520,5500,5520,5500,8823
20231011,102100,30974931970,5510,5500,5510,5480,11313
20231011,102000,30912773000,5490,5500,5510,5490,9030
20231011,101900,30863130650,5510,5510,5510,5490,9397
20231011,101800,30811425790,5500,5500,5510,5490,18461
20231011,101700,30709847710,5490,5480,5500,5470,12768
20231011,101600,30639683710,5480,5450,5480,5430,19081
20231011,101500,30535557590,5450,5440,5460,5440,5862
20231011,101400,30503618600,5440,5450,5460,5420,40261
20231011,101300,30284772990,5440,5460,5460,5440,18664
20231011,101200,30183053140,5450,5460,5460,5440,11009
20231011,101100,30123122500,5440,5460,5470,5420,49721
20231011,101000,29852720810,5460,5490,5500,5460,35989
20231011,100900,29655634700,5490,5510,5510,5490,17706
20231011,100800,29558256490,5510,5510,5520,5500,3249
20231011,100700,29540354160,5500,5500,5510,5490,7232
20231011,100600,29500566040,5510,5510,5520,5500,5104
20231011,100500,29472440150,5510,5500,5520,5490,8185
20231011,100400,29427414080,5500,5510,5510,5500,4839
20231011,100300,29400778160,5510,5490,5520,5490,14788
20231011,100200,29319439680,5490,5510,5510,5490,20954
20231011,100100,29204119650,5520,5530,5540,5520,6284
20231011,100000,29169388870,5530,5540,5550,5530,8460
20231011,095900,29122560890,5540,5540,5550,5530,9422
20231011,095800,29070366490,5540,5520,5540,5510,9659
20231011,095700,29016966390,5520,5500,5520,5490,3462
20231011,095600,28997892900,5490,5510,5520,5490,8692
20231011,095500,28950064010,5510,5500,5520,5500,4928
20231011,095400,28922924170,5520,5490,5520,5490,12380
20231011,095300,28854751700,5490,5500,5500,5480,13145
20231011,095200,28782589390,5500,5510,5520,5480,15098
20231011,095100,28699574230,5510,5530,5530,5500,13068
20231011,095000,28627601260,5530,5540,5550,5520,11995
20231011,094900,28561227700,5540,5560,5560,5540,10006
20231011,094800,28505722410,5560,5540,5570,5530,16306
20231011,094700,28415125440,5530,5570,5580,5530,31942
20231011,094600,28237405150,5580,5540,5590,5530,41676
20231011,094500,28005527970,5530,5510,5550,5500,25494
20231011,094400,27864680240,5510,5490,5510,5470,37599
20231011,094300,27658490580,5490,5510,5520,5490,21177
20231011,094200,27541939530,5510,5520,5530,5510,12972
20231011,094100,27470369290,5510,5520,5540,5510,33490
20231011,094000,27285275950,5530,5500,5530,5480,30219
20231011,093900,27119157550,5490,5530,5550,5490,50247
20231011,093800,26841769480,5540,5530,5550,5510,25195
20231011,093700,26702450100,5520,5500,5530,5490,29345
20231011,093600,26540924620,5510,5480,5510,5470,54032
20231011,093500,26244133020,5480,5460,5480,5440,50920
20231011,093400,25966051190,5460,5500,5520,5430,121855
20231011,093300,25298888030,5490,5580,5580,5460,177132
20231011,093200,24321763240,5570,5600,5610,5570,37751
20231011,093100,24110849670,5610,5600,5640,5570,41698
20231011,093000,23877691850,5610,5640,5670,5570,79931
20231011,092900,23429217700,5650,5670,5680,5640,19106
20231011,092800,23321254390,5690,5650,5700,5650,18268
20231011,092700,23217491900,5650,5700,5700,5640,25458
20231011,092600,23073375700,5690,5670,5720,5640,59051
20231011,092500,22737168640,5670,5640,5670,5630,24406
20231011,092400,22599208230,5640,5640,5700,5620,23587
20231011,092300,22465726050,5640,5680,5710,5620,50284
20231011,092200,22180794790,5680,5700,5720,5680,50459
20231011,092100,21893058480,5700,5630,5730,5630,142317
20231011,092000,21083691070,5630,5590,5660,5570,68633
20231011,091900,20697766520,5600,5620,5630,5550,126065
20231011,091800,19993367830,5630,5610,5640,5600,80201
20231011,091700,19543440460,5590,5630,5680,5560,161978
20231011,091600,18634734070,5630,5690,5700,5630,71468
20231011,091500,18229950330,5690,5690,5730,5670,63203
20231011,091400,17869981310,5690,5740,5750,5670,75690
20231011,091300,17438622360,5740,5790,5800,5720,114283
20231011,091200,16778749780,5790,5760,5810,5750,146450
20231011,091100,15931495570,5760,5680,5770,5670,92982
20231011,091000,15398096850,5670,5730,5740,5660,83208
20231011,090900,14924365220,5730,5740,5770,5720,64027
20231011,090800,14556725010,5740,5710,5760,5630,132611
20231011,090700,13802095400,5710,5730,5770,5680,121239
20231011,090600,13109119170,5730,5800,5820,5730,208528
20231011,090500,11902981580,5800,5690,5830,5690,216450
20231011,090400,10653262470,5690,5770,5780,5670,116876
20231011,090300,9984758890,5760,5730,5780,5670,244508
20231011,090200,8583778650,5740,5750,5830,5730,283782
20231011,090100,6944595680,5750,5670,5890,5580,649728
20231011,090000,3196565870,5660,5480,5670,5470,575619