stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,183100,855961710,5220,5220,5220,5220,3386
20231012,183000,855961710,5220,5220,5220,5220,0
20231012,182900,855961710,5220,5220,5220,5220,0
20231012,182800,855961710,5220,5220,5220,5220,0
20231012,182700,855961710,5220,5220,5220,5220,0
20231012,182600,855961710,5220,5220,5220,5220,0
20231012,182500,855961710,5220,5220,5220,5220,0
20231012,182400,855961710,5220,5220,5220,5220,0
20231012,182300,855961710,5220,5220,5220,5220,0
20231012,182200,855961710,5220,5220,5220,5220,0
20231012,182100,855961710,5220,5220,5220,5220,0
20231012,182000,855961710,5220,5220,5220,5220,0
20231012,181900,855961710,5220,5220,5220,5220,0
20231012,181800,855961710,5220,5220,5220,5220,0
20231012,181700,855961710,5220,5220,5220,5220,0
20231012,181600,855961710,5220,5220,5220,5220,0
20231012,181500,855961710,5220,5220,5220,5220,0
20231012,181400,855961710,5220,5220,5220,5220,0
20231012,181300,855961710,5220,5220,5220,5220,0
20231012,181200,855961710,5220,5220,5220,5220,0
20231012,181100,855961710,5220,5220,5220,5220,0
20231012,181000,855961710,5220,5220,5220,5220,0
20231012,180900,855961710,5220,5220,5220,5220,0
20231012,180800,855961710,5220,5220,5220,5220,0
20231012,180700,855961710,5220,5220,5220,5220,0
20231012,180600,855961710,5220,5220,5220,5220,0
20231012,180500,855961710,5220,5220,5220,5220,0
20231012,180400,855961710,5220,5220,5220,5220,0
20231012,180300,855961710,5220,5220,5220,5220,0
20231012,180200,855961710,5220,5220,5220,5220,0
20231012,180100,855961710,5220,5220,5220,5220,3386
20231012,180000,855961710,5220,5220,5220,5220,0
20231012,175900,855961710,5220,5220,5220,5220,0
20231012,175800,855961710,5220,5220,5220,5220,0
20231012,175700,855961710,5220,5220,5220,5220,0
20231012,175600,855961710,5220,5220,5220,5220,0
20231012,175500,855961710,5220,5220,5220,5220,0
20231012,175400,855961710,5220,5220,5220,5220,0
20231012,175300,855961710,5220,5220,5220,5220,0
20231012,175200,855961710,5220,5220,5220,5220,0
20231012,175100,855961710,5220,5220,5220,5220,0
20231012,175000,855961710,5220,5220,5220,5220,0
20231012,174900,855961710,5220,5220,5220,5220,0
20231012,174800,855961710,5220,5220,5220,5220,0
20231012,174700,855961710,5220,5220,5220,5220,0
20231012,174600,855961710,5220,5220,5220,5220,0
20231012,174500,855961710,5220,5220,5220,5220,0
20231012,174400,855961710,5220,5220,5220,5220,0
20231012,174300,855961710,5220,5220,5220,5220,0
20231012,174200,855961710,5220,5220,5220,5220,0
20231012,174100,855961710,5220,5220,5220,5220,0
20231012,174000,855961710,5220,5220,5220,5220,0
20231012,173900,855961710,5220,5220,5220,5220,0
20231012,173800,855961710,5220,5220,5220,5220,0
20231012,173700,855961710,5220,5220,5220,5220,0
20231012,173600,855961710,5220,5220,5220,5220,0
20231012,173500,855961710,5220,5220,5220,5220,0
20231012,173400,855961710,5220,5220,5220,5220,0
20231012,173300,855961710,5220,5220,5220,5220,0
20231012,173200,855961710,5220,5220,5220,5220,0
20231012,173100,855961710,5220,5220,5220,5220,3386
20231012,173000,855961710,5220,5220,5220,5220,0
20231012,172900,855961710,5220,5220,5220,5220,0
20231012,172800,855961710,5220,5220,5220,5220,0
20231012,172700,855961710,5220,5220,5220,5220,0
20231012,172600,855961710,5220,5220,5220,5220,0
20231012,172500,855961710,5220,5220,5220,5220,0
20231012,172400,855961710,5220,5220,5220,5220,0
20231012,172300,855961710,5220,5220,5220,5220,0
20231012,172200,855961710,5220,5220,5220,5220,0
20231012,172100,855961710,5220,5220,5220,5220,0
20231012,172000,855961710,5220,5220,5220,5220,0
20231012,171900,855961710,5220,5220,5220,5220,0
20231012,171800,855961710,5220,5220,5220,5220,0
20231012,171700,855961710,5220,5220,5220,5220,0
20231012,171600,855961710,5220,5220,5220,5220,0
20231012,171500,855961710,5220,5220,5220,5220,0
20231012,171400,855961710,5220,5220,5220,5220,0
20231012,171300,855961710,5220,5220,5220,5220,0
20231012,171200,855961710,5220,5220,5220,5220,0
20231012,171100,855961710,5220,5220,5220,5220,0
20231012,171000,855961710,5220,5220,5220,5220,0
20231012,170900,855961710,5220,5220,5220,5220,0
20231012,170800,855961710,5220,5220,5220,5220,0
20231012,170700,855961710,5220,5220,5220,5220,0
20231012,170600,855961710,5220,5220,5220,5220,0
20231012,170500,855961710,5220,5220,5220,5220,0
20231012,170400,855961710,5220,5220,5220,5220,0
20231012,170300,855961710,5220,5220,5220,5220,0
20231012,170200,855961710,5220,5220,5220,5220,0
20231012,170100,855961710,5220,5220,5220,5220,3386
20231012,170000,855961710,5220,5220,5220,5220,0
20231012,165900,855961710,5220,5220,5220,5220,0
20231012,165800,855961710,5220,5220,5220,5220,0
20231012,165700,855961710,5220,5220,5220,5220,0
20231012,165600,855961710,5220,5220,5220,5220,0
20231012,165500,855961710,5220,5220,5220,5220,0
20231012,165400,855961710,5220,5220,5220,5220,0
20231012,165300,855961710,5220,5220,5220,5220,0
20231012,165200,855961710,5220,5220,5220,5220,0
20231012,165100,855961710,5220,5220,5220,5220,0
20231012,165000,855961710,5220,5220,5220,5220,0
20231012,164900,855961710,5220,5220,5220,5220,0
20231012,164800,855961710,5220,5220,5220,5220,0
20231012,164700,855961710,5220,5220,5220,5220,0
20231012,164600,855961710,5220,5220,5220,5220,0
20231012,164500,855961710,5220,5220,5220,5220,0
20231012,164400,855961710,5220,5220,5220,5220,0
20231012,164300,855961710,5220,5220,5220,5220,0
20231012,164200,855961710,5220,5220,5220,5220,0
20231012,164100,855961710,5220,5220,5220,5220,0
20231012,164000,855961710,5220,5220,5220,5220,0
20231012,163900,855961710,5220,5220,5220,5220,0
20231012,163800,855961710,5220,5220,5220,5220,0
20231012,163700,855961710,5220,5220,5220,5220,0
20231012,163600,855961710,5220,5220,5220,5220,0
20231012,163500,855961710,5220,5220,5220,5220,0
20231012,163400,855961710,5220,5220,5220,5220,0
20231012,163300,855961710,5220,5220,5220,5220,0
20231012,163200,855961710,5220,5220,5220,5220,0
20231012,163100,855961710,5220,5220,5220,5220,3386
20231012,163000,855961710,5220,5220,5220,5220,0
20231012,162900,855961710,5220,5220,5220,5220,0
20231012,162800,855961710,5220,5220,5220,5220,0
20231012,162700,855961710,5220,5220,5220,5220,0
20231012,162600,855961710,5220,5220,5220,5220,0
20231012,162500,855961710,5220,5220,5220,5220,0
20231012,162400,855961710,5220,5220,5220,5220,0
20231012,162300,855961710,5220,5220,5220,5220,0
20231012,162200,855961710,5220,5220,5220,5220,0
20231012,162100,855961710,5220,5220,5220,5220,0
20231012,162000,855961710,5220,5220,5220,5220,0
20231012,161900,855961710,5220,5220,5220,5220,0
20231012,161800,855961710,5220,5220,5220,5220,0
20231012,161700,855961710,5220,5220,5220,5220,0
20231012,161600,855961710,5220,5220,5220,5220,0
20231012,161500,855961710,5220,5220,5220,5220,0
20231012,161400,855961710,5220,5220,5220,5220,0
20231012,161300,855961710,5220,5220,5220,5220,0
20231012,161200,855961710,5220,5220,5220,5220,0
20231012,161100,855961710,5220,5220,5220,5220,0
20231012,161000,855961710,5220,5220,5220,5220,0
20231012,160900,855961710,5220,5220,5220,5220,0
20231012,160800,855961710,5220,5220,5220,5220,0
20231012,160700,855961710,5220,5220,5220,5220,0
20231012,160600,855961710,5220,5220,5220,5220,0
20231012,160500,855961710,5220,5220,5220,5220,0
20231012,160400,855961710,5220,5220,5220,5220,0
20231012,160300,855961710,5220,5220,5220,5220,0
20231012,160200,855961710,5220,5220,5220,5220,0
20231012,160100,855961710,5220,5220,5220,5220,3386
20231012,160000,855961710,5220,5220,5220,5220,0
20231012,155900,855961710,5220,5220,5220,5220,0
20231012,155800,855961710,5220,5220,5220,5220,0
20231012,155700,855961710,5220,5220,5220,5220,0
20231012,155600,855961710,5220,5220,5220,5220,0
20231012,155500,855961710,5220,5220,5220,5220,0
20231012,155400,855961710,5220,5220,5220,5220,0
20231012,155300,855961710,5220,5220,5220,5220,0
20231012,155200,855961710,5220,5220,5220,5220,0
20231012,155100,855961710,5220,5220,5220,5220,0
20231012,155000,855961710,5220,5220,5220,5220,0
20231012,154900,855961710,5220,5220,5220,5220,0
20231012,154800,855961710,5220,5220,5220,5220,0
20231012,154700,855961710,5220,5220,5220,5220,0
20231012,154600,855961710,5220,5220,5220,5220,0
20231012,154500,855961710,5220,5220,5220,5220,0
20231012,154400,855961710,5220,5220,5220,5220,0
20231012,154300,855961710,5220,5220,5220,5220,0
20231012,154200,855961710,5220,5220,5220,5220,0
20231012,154100,855961710,5220,5220,5220,5220,0
20231012,154000,855961710,5220,5220,5220,5220,0
20231012,153900,855961710,5220,5220,5220,5220,0
20231012,153800,855961710,5220,5220,5220,5220,0
20231012,153700,855961710,5220,5220,5220,5220,0
20231012,153600,855961710,5220,5220,5220,5220,0
20231012,153500,855961710,5220,5220,5220,5220,0
20231012,153400,855961710,5220,5220,5220,5220,0
20231012,153300,855961710,5220,5220,5220,5220,0
20231012,153200,855961710,5220,5220,5220,5220,0
20231012,153100,855961710,5220,5220,5220,5220,3386
20231012,153000,855961710,5220,5220,5220,5220,3386
20231012,152900,838286790,5240,5240,5240,5240,0
20231012,152800,838286790,5240,5240,5240,5240,0
20231012,152700,838286790,5240,5240,5240,5240,0
20231012,152600,838286790,5240,5240,5240,5240,0
20231012,152500,838286790,5240,5240,5240,5240,0
20231012,152400,838286790,5240,5240,5240,5240,0
20231012,152300,838286790,5240,5240,5240,5240,0
20231012,152200,838286790,5240,5240,5240,5240,0
20231012,152100,838286790,5240,5240,5240,5240,0
20231012,152000,838286790,5240,5240,5240,5240,0
20231012,151900,838286790,5240,5230,5240,5230,133
20231012,151800,837590160,5240,5230,5240,5230,30
20231012,151700,837433230,5230,5230,5230,5230,166
20231012,151600,836565050,5230,5240,5240,5230,345
20231012,151500,834757560,5240,5230,5240,5230,502
20231012,151400,832132080,5230,5230,5230,5230,20
20231012,151300,832027480,5230,5230,5230,5230,0
20231012,151200,832027480,5230,5230,5230,5230,36
20231012,151100,831839200,5230,5230,5230,5230,5
20231012,151000,831813050,5240,5240,5240,5240,0
20231012,150900,831813050,5240,5230,5240,5230,21
20231012,150800,831703210,5230,5230,5240,5230,227
20231012,150700,830515990,5240,5240,5240,5230,367
20231012,150600,828596550,5230,5230,5230,5230,616
20231012,150500,825374870,5220,5220,5220,5220,0
20231012,150400,825374870,5220,5220,5220,5220,5
20231012,150300,825348770,5220,5220,5220,5220,20
20231012,150200,825244370,5220,5220,5220,5220,0
20231012,150100,825244370,5220,5220,5220,5220,50
20231012,150000,824983370,5220,5220,5220,5220,20
20231012,145900,824878970,5220,5220,5220,5220,200
20231012,145800,823834970,5220,5220,5220,5220,0
20231012,145700,823834970,5220,5220,5220,5220,304
20231012,145600,822248090,5240,5240,5240,5240,3
20231012,145500,822232370,5230,5240,5240,5230,406
20231012,145400,820108420,5220,5220,5220,5220,0
20231012,145300,820108420,5220,5220,5220,5220,0
20231012,145200,820108420,5220,5230,5230,5220,8
20231012,145100,820066610,5240,5240,5240,5240,0
20231012,145000,820066610,5240,5230,5240,5230,500
20231012,144900,817447800,5230,5220,5230,5220,553
20231012,144800,814556140,5220,5220,5220,5220,1
20231012,144700,814550920,5220,5230,5230,5220,289
20231012,144600,813039840,5220,5220,5220,5220,52
20231012,144500,812768400,5230,5230,5230,5230,1635
20231012,144400,804217350,5230,5230,5230,5230,0
20231012,144300,804217350,5230,5230,5230,5230,0
20231012,144200,804217350,5230,5230,5230,5230,0
20231012,144100,804217350,5230,5230,5230,5230,1
20231012,144000,804212120,5220,5220,5220,5220,0
20231012,143900,804212120,5220,5220,5220,5220,53
20231012,143800,803935460,5220,5220,5220,5220,0
20231012,143700,803935460,5220,5230,5230,5220,882
20231012,143600,799327780,5240,5240,5240,5240,10
20231012,143500,799275380,5240,5240,5240,5240,0
20231012,143400,799275380,5240,5240,5240,5240,15
20231012,143300,799196780,5240,5240,5240,5240,0
20231012,143200,799196780,5240,5240,5240,5240,0
20231012,143100,799196780,5240,5240,5240,5240,0
20231012,143000,799196780,5240,5240,5240,5240,1
20231012,142900,799191540,5240,5230,5240,5230,444
20231012,142800,796867300,5240,5240,5240,5240,10
20231012,142700,796814900,5240,5240,5250,5240,657
20231012,142600,793368310,5230,5250,5250,5230,277
20231012,142500,791915510,5260,5260,5260,5260,200
20231012,142400,790863510,5250,5250,5260,5250,1333
20231012,142300,783859260,5250,5250,5250,5250,557
20231012,142200,780935010,5250,5250,5250,5240,545
20231012,142100,778073780,5250,5240,5250,5240,355
20231012,142000,776210050,5240,5240,5240,5240,495
20231012,141900,773616250,5240,5240,5240,5240,317
20231012,141800,771955170,5240,5230,5240,5230,429
20231012,141700,769710000,5230,5250,5250,5230,234
20231012,141600,768485680,5250,5250,5250,5250,71
20231012,141500,768112930,5250,5250,5250,5250,120
20231012,141400,767482930,5250,5250,5250,5230,102
20231012,141300,766947630,5250,5240,5250,5240,717
20231012,141200,763186880,5250,5250,5250,5250,0
20231012,141100,763186880,5250,5250,5260,5250,1714
20231012,141000,754174890,5250,5240,5250,5230,1093
20231012,140900,748441700,5250,5250,5250,5250,0
20231012,140800,748441700,5250,5250,5250,5250,113
20231012,140700,747848450,5230,5230,5230,5230,100
20231012,140600,747325450,5250,5240,5250,5240,279
20231012,140500,745861110,5240,5240,5240,5240,22
20231012,140400,745745830,5240,5250,5250,5240,502
20231012,140300,743115330,5250,5250,5250,5250,0
20231012,140200,743115330,5250,5250,5250,5250,491
20231012,140100,740537580,5240,5240,5240,5240,0
20231012,140000,740537580,5240,5250,5250,5240,336
20231012,135900,738773680,5240,5250,5250,5240,83
20231012,135800,738337940,5240,5250,5250,5240,865
20231012,135700,733802650,5250,5250,5250,5250,0
20231012,135600,733802650,5250,5250,5250,5250,13
20231012,135500,733734400,5240,5250,5250,5240,2171
20231012,135400,722336660,5250,5250,5250,5250,924
20231012,135300,717485660,5250,5240,5250,5240,111
20231012,135200,716903520,5240,5240,5240,5240,2555
20231012,135100,703515320,5240,5240,5240,5240,56
20231012,135000,703221880,5240,5240,5240,5230,187
20231012,134900,702242140,5240,5240,5240,5240,190
20231012,134800,701246540,5240,5240,5240,5240,260
20231012,134700,699884140,5240,5240,5240,5240,216
20231012,134600,698752300,5240,5230,5240,5220,674
20231012,134500,695230630,5230,5230,5230,5230,44
20231012,134400,695000510,5230,5240,5240,5230,5238
20231012,134300,667601570,5230,5230,5230,5220,1301
20231012,134200,660798340,5240,5240,5240,5240,1
20231012,134100,660793100,5240,5240,5240,5230,551
20231012,134000,657906360,5240,5240,5240,5240,60
20231012,133900,657591960,5240,5240,5240,5240,9
20231012,133800,657544800,5240,5240,5240,5240,9
20231012,133700,657497640,5240,5240,5240,5240,110
20231012,133600,656921240,5230,5240,5240,5230,40
20231012,133500,656711740,5240,5240,5240,5240,281
20231012,133400,655239300,5240,5240,5240,5240,48
20231012,133300,654987780,5230,5230,5230,5230,301
20231012,133200,653413550,5220,5220,5220,5220,132
20231012,133100,652724510,5220,5220,5220,5220,290
20231012,133000,651210710,5240,5240,5240,5240,310
20231012,132900,649586310,5230,5230,5240,5230,545
20231012,132800,646735590,5230,5230,5230,5230,0
20231012,132700,646735590,5230,5230,5230,5230,210
20231012,132600,645637290,5240,5240,5240,5230,1818
20231012,132500,636114190,5230,5230,5230,5230,675
20231012,132400,632583940,5230,5240,5240,5230,519
20231012,132300,629869480,5240,5240,5240,5240,0
20231012,132200,629869480,5240,5230,5240,5230,1865
20231012,132100,620097380,5240,5240,5240,5240,999
20231012,132000,614862620,5240,5240,5240,5240,1618
20231012,131900,606384300,5240,5240,5240,5240,6
20231012,131800,606352860,5240,5240,5240,5240,0
20231012,131700,606352860,5240,5240,5240,5240,500
20231012,131600,603732860,5240,5240,5250,5240,882
20231012,131500,599111080,5240,5230,5240,5230,190
20231012,131400,598115580,5230,5230,5230,5230,0
20231012,131300,598115580,5230,5240,5240,5230,404
20231012,131200,596002600,5240,5240,5240,5240,150
20231012,131100,595216600,5240,5240,5240,5230,1415
20231012,131000,587807650,5240,5230,5240,5230,4374
20231012,130900,564914110,5230,5230,5230,5230,211
20231012,130800,563810580,5230,5220,5230,5220,2587
20231012,130700,550306140,5220,5220,5220,5220,110
20231012,130600,549731940,5220,5220,5220,5220,191
20231012,130500,548734920,5210,5210,5210,5210,0
20231012,130400,548734920,5210,5210,5210,5210,100
20231012,130300,548213920,5210,5210,5210,5210,3215
20231012,130200,531463770,5200,5200,5200,5200,0
20231012,130100,531463770,5200,5200,5200,5200,0
20231012,130000,531463770,5200,5200,5200,5200,2450
20231012,125900,518723770,5200,5200,5200,5200,29
20231012,125800,518572970,5190,5190,5190,5190,0
20231012,125700,518572970,5190,5190,5190,5190,30
20231012,125600,518417270,5190,5190,5190,5190,0
20231012,125500,518417270,5190,5190,5190,5190,35
20231012,125400,518235620,5200,5200,5200,5200,100
20231012,125300,517715620,5190,5190,5190,5190,0
20231012,125200,517715620,5190,5190,5190,5190,1
20231012,125100,517710430,5190,5190,5190,5190,0
20231012,125000,517710430,5190,5190,5190,5190,0
20231012,124900,517710430,5190,5190,5190,5190,0
20231012,124800,517710430,5190,5190,5190,5190,305
20231012,124700,516127480,5190,5190,5190,5190,0
20231012,124600,516127480,5190,5190,5190,5190,294
20231012,124500,514601620,5190,5190,5190,5190,9
20231012,124400,514554910,5200,5200,5200,5200,0
20231012,124300,514554910,5200,5190,5200,5190,1044
20231012,124200,509136480,5190,5190,5190,5190,413
20231012,124100,506993010,5190,5190,5190,5190,200
20231012,124000,505955010,5190,5190,5190,5190,0
20231012,123900,505955010,5190,5190,5190,5190,0
20231012,123800,505955010,5190,5190,5190,5190,224
20231012,123700,504792450,5180,5190,5190,5180,46
20231012,123600,504554030,5190,5190,5190,5180,844
20231012,123500,500173960,5190,5190,5190,5190,2683
20231012,123400,486249190,5180,5180,5180,5180,0
20231012,123300,486249190,5180,5180,5180,5180,433
20231012,123200,484006250,5180,5180,5180,5180,4
20231012,123100,483985530,5180,5180,5180,5180,2223
20231012,123000,472470390,5180,5180,5180,5180,0
20231012,122900,472470390,5180,5180,5180,5180,0
20231012,122800,472470390,5180,5180,5180,5180,0
20231012,122700,472470390,5180,5180,5180,5180,232
20231012,122600,471268630,5180,5180,5180,5180,0
20231012,122500,471268630,5180,5180,5180,5180,0
20231012,122400,471268630,5180,5180,5180,5180,0
20231012,122300,471268630,5180,5180,5180,5180,1
20231012,122200,471263450,5180,5180,5180,5180,0
20231012,122100,471263450,5180,5180,5180,5180,0
20231012,122000,471263450,5180,5180,5180,5180,0
20231012,121900,471263450,5180,5180,5180,5180,0
20231012,121800,471263450,5180,5180,5180,5180,51
20231012,121700,470999270,5180,5180,5180,5180,2956
20231012,121600,455687190,5180,5190,5190,5180,255
20231012,121500,454364240,5190,5190,5190,5190,2
20231012,121400,454353860,5190,5190,5190,5190,58
20231012,121300,454052840,5180,5180,5180,5180,1
20231012,121200,454047660,5180,5180,5180,5180,763
20231012,121100,450095320,5180,5180,5180,5180,0
20231012,121000,450095320,5180,5180,5180,5180,0
20231012,120900,450095320,5180,5180,5180,5180,0
20231012,120800,450095320,5180,5180,5180,5180,5
20231012,120700,450069420,5180,5180,5180,5180,0
20231012,120600,450069420,5180,5180,5180,5180,3
20231012,120500,450053880,5180,5180,5180,5180,0
20231012,120400,450053880,5180,5180,5180,5180,0
20231012,120300,450053880,5180,5180,5180,5180,73
20231012,120200,449675740,5180,5180,5180,5180,26
20231012,120100,449541060,5180,5180,5180,5180,200
20231012,120000,448505060,5180,5180,5180,5180,326
20231012,115900,446816380,5180,5180,5180,5180,0
20231012,115800,446816380,5180,5180,5180,5180,1196
20231012,115700,440621100,5180,5180,5180,5180,0
20231012,115600,440621100,5180,5180,5180,5180,0
20231012,115500,440621100,5180,5180,5180,5180,3
20231012,115400,440605560,5180,5180,5180,5180,10
20231012,115300,440553760,5180,5180,5180,5180,42
20231012,115200,440336200,5180,5180,5180,5180,102
20231012,115100,439807840,5180,5180,5180,5180,200
20231012,115000,438771840,5170,5170,5170,5170,193
20231012,114900,437774030,5170,5170,5180,5170,540
20231012,114800,434982220,5180,5180,5180,5180,0
20231012,114700,434982220,5180,5180,5180,5180,33
20231012,114600,434811280,5170,5170,5170,5170,0
20231012,114500,434811280,5170,5170,5170,5170,0
20231012,114400,434811280,5170,5170,5170,5170,0
20231012,114300,434811280,5170,5170,5170,5170,0
20231012,114200,434811280,5170,5170,5170,5170,0
20231012,114100,434811280,5170,5170,5170,5170,2
20231012,114000,434800940,5180,5180,5180,5180,40
20231012,113900,434593740,5180,5180,5180,5180,0
20231012,113800,434593740,5180,5180,5180,5180,1
20231012,113700,434588560,5180,5180,5180,5180,0
20231012,113600,434588560,5180,5180,5180,5180,0
20231012,113500,434588560,5180,5180,5180,5180,0
20231012,113400,434588560,5180,5180,5180,5180,5
20231012,113300,434562660,5180,5180,5180,5180,0
20231012,113200,434562660,5180,5180,5180,5180,503
20231012,113100,431957120,5160,5160,5160,5160,0
20231012,113000,431957120,5160,5170,5170,5160,422
20231012,112900,429775670,5170,5170,5170,5160,41
20231012,112800,429563710,5170,5180,5180,5170,5561
20231012,112700,400783030,5190,5190,5190,5190,30
20231012,112600,400627330,5190,5190,5190,5190,13
20231012,112500,400559860,5190,5190,5190,5190,7
20231012,112400,400523530,5180,5180,5180,5180,0
20231012,112300,400523530,5180,5180,5180,5180,0
20231012,112200,400523530,5180,5180,5180,5180,2
20231012,112100,400513170,5190,5190,5190,5190,12
20231012,112000,400450890,5190,5190,5190,5190,101
20231012,111900,399926700,5180,5180,5180,5180,0
20231012,111800,399926700,5180,5180,5180,5180,1145
20231012,111700,393995600,5180,5180,5180,5180,0
20231012,111600,393995600,5180,5180,5180,5180,12
20231012,111500,393933440,5180,5180,5180,5180,11
20231012,111400,393876460,5180,5180,5180,5180,1
20231012,111300,393871280,5170,5170,5170,5170,0
20231012,111200,393871280,5170,5170,5170,5170,566
20231012,111100,390945060,5170,5170,5170,5170,0
20231012,111000,390945060,5170,5170,5170,5170,0
20231012,110900,390945060,5170,5170,5170,5160,225
20231012,110800,389782040,5170,5150,5170,5150,740
20231012,110700,385963320,5160,5170,5170,5160,108
20231012,110600,385405010,5170,5170,5170,5170,100
20231012,110500,384888010,5170,5170,5170,5170,200
20231012,110400,383854010,5160,5160,5160,5160,0
20231012,110300,383854010,5160,5160,5160,5160,164
20231012,110200,383007770,5150,5150,5150,5150,0
20231012,110100,383007770,5150,5150,5150,5150,484
20231012,110000,380515170,5160,5160,5160,5160,9
20231012,105900,380468730,5170,5170,5170,5170,0
20231012,105800,380468730,5170,5170,5170,5170,4
20231012,105700,380448050,5170,5170,5170,5170,0
20231012,105600,380448050,5170,5170,5170,5170,10
20231012,105500,380396350,5150,5150,5150,5150,0
20231012,105400,380396350,5150,5150,5150,5150,0
20231012,105300,380396350,5150,5150,5150,5150,0
20231012,105200,380396350,5150,5150,5150,5150,5
20231012,105100,380370600,5150,5150,5150,5150,0
20231012,105000,380370600,5150,5150,5150,5150,0
20231012,104900,380370600,5150,5150,5150,5150,100
20231012,104800,379855600,5160,5150,5160,5150,1342
20231012,104700,372933590,5150,5150,5150,5150,0
20231012,104600,372933590,5150,5150,5150,5150,50
20231012,104500,372676090,5160,5160,5160,5160,0
20231012,104400,372676090,5160,5150,5160,5140,2921
20231012,104300,357635720,5150,5150,5150,5150,400
20231012,104200,355575720,5160,5160,5160,5160,155
20231012,104100,354775920,5160,5160,5160,5160,47
20231012,104000,354533400,5170,5170,5170,5170,0
20231012,103900,354533400,5170,5160,5170,5160,14
20231012,103800,354461060,5160,5170,5170,5160,73
20231012,103700,354083670,5160,5160,5160,5160,41
20231012,103600,353872110,5160,5170,5170,5160,363
20231012,103500,351998890,5160,5160,5160,5160,0
20231012,103400,351998890,5160,5160,5160,5160,500
20231012,103300,349418890,5160,5160,5160,5160,10
20231012,103200,349367290,5170,5170,5170,5170,1000
20231012,103100,344197290,5180,5170,5180,5170,106
20231012,103000,343648270,5180,5180,5180,5180,1
20231012,102900,343643090,5170,5170,5170,5170,136
20231012,102800,342939970,5170,5160,5170,5160,1251
20231012,102700,336483470,5150,5150,5150,5150,1
20231012,102600,336478320,5150,5150,5150,5150,0
20231012,102500,336478320,5150,5170,5170,5150,1510
20231012,102400,328699590,5150,5180,5180,5150,3180
20231012,102300,312305170,5180,5180,5180,5180,5
20231012,102200,312279270,5180,5170,5180,5170,2200
20231012,102100,300905220,5170,5170,5170,5170,200
20231012,102000,299871220,5170,5170,5170,5170,200
20231012,101900,298837220,5170,5170,5170,5170,4
20231012,101800,298816540,5160,5160,5160,5160,1
20231012,101700,298811380,5160,5160,5160,5160,100
20231012,101600,298295380,5160,5160,5160,5160,0
20231012,101500,298295380,5160,5160,5160,5160,0
20231012,101400,298295380,5160,5170,5170,5160,139
20231012,101300,297578130,5170,5170,5170,5170,19
20231012,101200,297479900,5170,5170,5170,5170,65
20231012,101100,297143850,5170,5170,5170,5170,0
20231012,101000,297143850,5170,5170,5170,5170,0
20231012,100900,297143850,5170,5170,5170,5170,0
20231012,100800,297143850,5170,5170,5170,5170,50
20231012,100700,296885350,5170,5170,5170,5170,0
20231012,100600,296885350,5170,5170,5170,5170,23
20231012,100500,296766440,5170,5170,5170,5170,0
20231012,100400,296766440,5170,5170,5170,5170,0
20231012,100300,296766440,5170,5170,5170,5170,10
20231012,100200,296714740,5170,5170,5170,5170,10
20231012,100100,296663040,5170,5170,5170,5170,27
20231012,100000,296523450,5170,5170,5170,5170,13
20231012,095900,296456240,5160,5170,5170,5160,21
20231012,095800,296347680,5160,5160,5160,5160,413
20231012,095700,294216600,5160,5170,5170,5160,10
20231012,095600,294164990,5170,5170,5170,5170,0
20231012,095500,294164990,5170,5160,5170,5160,1845
20231012,095400,284638340,5160,5160,5160,5160,91
20231012,095300,284168780,5160,5160,5160,5140,3154
20231012,095200,267921440,5150,5150,5150,5150,40
20231012,095100,267715440,5170,5170,5170,5170,6
20231012,095000,267684420,5150,5150,5150,5150,0
20231012,094900,267684420,5150,5160,5160,5150,1180
20231012,094800,261599470,5160,5160,5160,5160,0
20231012,094700,261599470,5160,5160,5160,5160,804
20231012,094600,257450830,5160,5160,5160,5160,1020
20231012,094500,252187630,5170,5170,5170,5170,4228
20231012,094400,230328870,5170,5160,5170,5160,505
20231012,094300,227723020,5160,5170,5170,5160,11
20231012,094200,227666250,5170,5170,5170,5170,0
20231012,094100,227666250,5170,5160,5170,5160,25
20231012,094000,227537050,5160,5160,5160,5160,0
20231012,093900,227537050,5160,5160,5160,5160,0
20231012,093800,227537050,5160,5170,5170,5160,448
20231012,093700,225225230,5160,5170,5170,5160,19
20231012,093600,225127100,5170,5180,5180,5170,440
20231012,093500,222850270,5180,5190,5190,5180,1085
20231012,093400,217229020,5190,5200,5200,5190,1306
20231012,093300,210447170,5200,5210,5210,5200,659
20231012,093200,207017240,5210,5200,5210,5200,650
20231012,093100,203633020,5210,5200,5210,5200,6333
20231012,093000,170701250,5200,5200,5210,5180,4508
20231012,092900,147298250,5200,5190,5200,5190,3995
20231012,092800,126555770,5190,5170,5190,5170,1569
20231012,092700,118439840,5170,5170,5180,5170,552
20231012,092600,115585930,5170,5180,5180,5170,451
20231012,092500,113250630,5180,5180,5180,5180,3009
20231012,092400,97664010,5170,5170,5170,5170,144
20231012,092300,96919530,5170,5170,5170,5170,221
20231012,092200,95776960,5160,5150,5170,5150,1385
20231012,092100,88624230,5150,5170,5170,5150,749
20231012,092000,84757680,5160,5160,5160,5160,12
20231012,091900,84695760,5160,5150,5160,5150,1945
20231012,091800,74659630,5150,5150,5150,5150,0
20231012,091700,74659630,5150,5150,5150,5150,589
20231012,091600,71626280,5150,5150,5150,5150,300
20231012,091500,70081280,5130,5130,5130,5130,1
20231012,091400,70076150,5130,5130,5130,5130,250
20231012,091300,68793650,5130,5150,5150,5130,66
20231012,091200,68455050,5150,5160,5160,5150,1020
20231012,091100,63201850,5170,5160,5170,5160,237
20231012,091000,61978250,5160,5150,5170,5150,1816
20231012,090900,52608600,5150,5150,5150,5150,51
20231012,090800,52345950,5160,5150,5160,5150,780
20231012,090700,48327720,5150,5150,5150,5120,41
20231012,090600,48117620,5120,5120,5120,5120,200
20231012,090500,47093620,5110,5140,5160,5110,1011
20231012,090400,41913690,5140,5140,5140,5140,18
20231012,090300,41821170,5160,5160,5170,5160,564
20231012,090200,38908450,5160,5130,5170,5130,2535
20231012,090100,25835480,5120,5100,5120,5100,236
20231012,090000,24629400,5090,5110,5120,5090,4820