stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,204600,1274046720,7320,7320,7320,7320,4564
20231012,204500,1274046720,7320,7320,7320,7320,0
20231012,204400,1274046720,7320,7320,7320,7320,0
20231012,204300,1274046720,7320,7320,7320,7320,0
20231012,204200,1274046720,7320,7320,7320,7320,0
20231012,204100,1274046720,7320,7320,7320,7320,0
20231012,204000,1274046720,7320,7320,7320,7320,0
20231012,203900,1274046720,7320,7320,7320,7320,0
20231012,203800,1274046720,7320,7320,7320,7320,0
20231012,203700,1274046720,7320,7320,7320,7320,0
20231012,203600,1274046720,7320,7320,7320,7320,0
20231012,203500,1274046720,7320,7320,7320,7320,0
20231012,203400,1274046720,7320,7320,7320,7320,0
20231012,203300,1274046720,7320,7320,7320,7320,0
20231012,203200,1274046720,7320,7320,7320,7320,0
20231012,203100,1274046720,7320,7320,7320,7320,0
20231012,203000,1274046720,7320,7320,7320,7320,0
20231012,202900,1274046720,7320,7320,7320,7320,0
20231012,202800,1274046720,7320,7320,7320,7320,0
20231012,202700,1274046720,7320,7320,7320,7320,0
20231012,202600,1274046720,7320,7320,7320,7320,0
20231012,202500,1274046720,7320,7320,7320,7320,0
20231012,202400,1274046720,7320,7320,7320,7320,0
20231012,202300,1274046720,7320,7320,7320,7320,0
20231012,202200,1274046720,7320,7320,7320,7320,0
20231012,202100,1274046720,7320,7320,7320,7320,0
20231012,202000,1274046720,7320,7320,7320,7320,0
20231012,201900,1274046720,7320,7320,7320,7320,0
20231012,201800,1274046720,7320,7320,7320,7320,0
20231012,201700,1274046720,7320,7320,7320,7320,0
20231012,201600,1274046720,7320,7320,7320,7320,4564
20231012,201500,1274046720,7320,7320,7320,7320,0
20231012,201400,1274046720,7320,7320,7320,7320,0
20231012,201300,1274046720,7320,7320,7320,7320,0
20231012,201200,1274046720,7320,7320,7320,7320,0
20231012,201100,1274046720,7320,7320,7320,7320,0
20231012,201000,1274046720,7320,7320,7320,7320,0
20231012,200900,1274046720,7320,7320,7320,7320,0
20231012,200800,1274046720,7320,7320,7320,7320,0
20231012,200700,1274046720,7320,7320,7320,7320,0
20231012,200600,1274046720,7320,7320,7320,7320,0
20231012,200500,1274046720,7320,7320,7320,7320,0
20231012,200400,1274046720,7320,7320,7320,7320,0
20231012,200300,1274046720,7320,7320,7320,7320,0
20231012,200200,1274046720,7320,7320,7320,7320,0
20231012,200100,1274046720,7320,7320,7320,7320,0
20231012,200000,1274046720,7320,7320,7320,7320,0
20231012,195900,1274046720,7320,7320,7320,7320,0
20231012,195800,1274046720,7320,7320,7320,7320,0
20231012,195700,1274046720,7320,7320,7320,7320,0
20231012,195600,1274046720,7320,7320,7320,7320,0
20231012,195500,1274046720,7320,7320,7320,7320,0
20231012,195400,1274046720,7320,7320,7320,7320,0
20231012,195300,1274046720,7320,7320,7320,7320,0
20231012,195200,1274046720,7320,7320,7320,7320,0
20231012,195100,1274046720,7320,7320,7320,7320,0
20231012,195000,1274046720,7320,7320,7320,7320,0
20231012,194900,1274046720,7320,7320,7320,7320,0
20231012,194800,1274046720,7320,7320,7320,7320,0
20231012,194700,1274046720,7320,7320,7320,7320,0
20231012,194600,1274046720,7320,7320,7320,7320,4564
20231012,194500,1274046720,7320,7320,7320,7320,0
20231012,194400,1274046720,7320,7320,7320,7320,0
20231012,194300,1274046720,7320,7320,7320,7320,0
20231012,194200,1274046720,7320,7320,7320,7320,0
20231012,194100,1274046720,7320,7320,7320,7320,0
20231012,194000,1274046720,7320,7320,7320,7320,0
20231012,193900,1274046720,7320,7320,7320,7320,0
20231012,193800,1274046720,7320,7320,7320,7320,0
20231012,193700,1274046720,7320,7320,7320,7320,0
20231012,193600,1274046720,7320,7320,7320,7320,0
20231012,193500,1274046720,7320,7320,7320,7320,0
20231012,193400,1274046720,7320,7320,7320,7320,0
20231012,193300,1274046720,7320,7320,7320,7320,0
20231012,193200,1274046720,7320,7320,7320,7320,0
20231012,193100,1274046720,7320,7320,7320,7320,0
20231012,193000,1274046720,7320,7320,7320,7320,0
20231012,192900,1274046720,7320,7320,7320,7320,0
20231012,192800,1274046720,7320,7320,7320,7320,0
20231012,192700,1274046720,7320,7320,7320,7320,0
20231012,192600,1274046720,7320,7320,7320,7320,0
20231012,192500,1274046720,7320,7320,7320,7320,0
20231012,192400,1274046720,7320,7320,7320,7320,0
20231012,192300,1274046720,7320,7320,7320,7320,0
20231012,192200,1274046720,7320,7320,7320,7320,0
20231012,192100,1274046720,7320,7320,7320,7320,0
20231012,192000,1274046720,7320,7320,7320,7320,0
20231012,191900,1274046720,7320,7320,7320,7320,0
20231012,191800,1274046720,7320,7320,7320,7320,0
20231012,191700,1274046720,7320,7320,7320,7320,0
20231012,191600,1274046720,7320,7320,7320,7320,4564
20231012,191500,1274046720,7320,7320,7320,7320,0
20231012,191400,1274046720,7320,7320,7320,7320,0
20231012,191300,1274046720,7320,7320,7320,7320,0
20231012,191200,1274046720,7320,7320,7320,7320,0
20231012,191100,1274046720,7320,7320,7320,7320,0
20231012,191000,1274046720,7320,7320,7320,7320,0
20231012,190900,1274046720,7320,7320,7320,7320,0
20231012,190800,1274046720,7320,7320,7320,7320,0
20231012,190700,1274046720,7320,7320,7320,7320,0
20231012,190600,1274046720,7320,7320,7320,7320,0
20231012,190500,1274046720,7320,7320,7320,7320,0
20231012,190400,1274046720,7320,7320,7320,7320,0
20231012,190300,1274046720,7320,7320,7320,7320,0
20231012,190200,1274046720,7320,7320,7320,7320,0
20231012,190100,1274046720,7320,7320,7320,7320,0
20231012,190000,1274046720,7320,7320,7320,7320,0
20231012,185900,1274046720,7320,7320,7320,7320,0
20231012,185800,1274046720,7320,7320,7320,7320,0
20231012,185700,1274046720,7320,7320,7320,7320,0
20231012,185600,1274046720,7320,7320,7320,7320,0
20231012,185500,1274046720,7320,7320,7320,7320,0
20231012,185400,1274046720,7320,7320,7320,7320,0
20231012,185300,1274046720,7320,7320,7320,7320,0
20231012,185200,1274046720,7320,7320,7320,7320,0
20231012,185100,1274046720,7320,7320,7320,7320,0
20231012,185000,1274046720,7320,7320,7320,7320,0
20231012,184900,1274046720,7320,7320,7320,7320,0
20231012,184800,1274046720,7320,7320,7320,7320,0
20231012,184700,1274046720,7320,7320,7320,7320,0
20231012,184600,1274046720,7320,7320,7320,7320,4564
20231012,184500,1274046720,7320,7320,7320,7320,0
20231012,184400,1274046720,7320,7320,7320,7320,0
20231012,184300,1274046720,7320,7320,7320,7320,0
20231012,184200,1274046720,7320,7320,7320,7320,0
20231012,184100,1274046720,7320,7320,7320,7320,0
20231012,184000,1274046720,7320,7320,7320,7320,0
20231012,183900,1274046720,7320,7320,7320,7320,0
20231012,183800,1274046720,7320,7320,7320,7320,0
20231012,183700,1274046720,7320,7320,7320,7320,0
20231012,183600,1274046720,7320,7320,7320,7320,0
20231012,183500,1274046720,7320,7320,7320,7320,0
20231012,183400,1274046720,7320,7320,7320,7320,0
20231012,183300,1274046720,7320,7320,7320,7320,0
20231012,183200,1274046720,7320,7320,7320,7320,0
20231012,183100,1274046720,7320,7320,7320,7320,0
20231012,183000,1274046720,7320,7320,7320,7320,0
20231012,182900,1274046720,7320,7320,7320,7320,0
20231012,182800,1274046720,7320,7320,7320,7320,0
20231012,182700,1274046720,7320,7320,7320,7320,0
20231012,182600,1274046720,7320,7320,7320,7320,0
20231012,182500,1274046720,7320,7320,7320,7320,0
20231012,182400,1274046720,7320,7320,7320,7320,0
20231012,182300,1274046720,7320,7320,7320,7320,0
20231012,182200,1274046720,7320,7320,7320,7320,0
20231012,182100,1274046720,7320,7320,7320,7320,0
20231012,182000,1274046720,7320,7320,7320,7320,0
20231012,181900,1274046720,7320,7320,7320,7320,0
20231012,181800,1274046720,7320,7320,7320,7320,0
20231012,181700,1274046720,7320,7320,7320,7320,0
20231012,181600,1274046720,7320,7320,7320,7320,4564
20231012,181500,1274046720,7320,7320,7320,7320,0
20231012,181400,1274046720,7320,7320,7320,7320,0
20231012,181300,1274046720,7320,7320,7320,7320,0
20231012,181200,1274046720,7320,7320,7320,7320,0
20231012,181100,1274046720,7320,7320,7320,7320,0
20231012,181000,1274046720,7320,7320,7320,7320,0
20231012,180900,1274046720,7320,7320,7320,7320,0
20231012,180800,1274046720,7320,7320,7320,7320,0
20231012,180700,1274046720,7320,7320,7320,7320,0
20231012,180600,1274046720,7320,7320,7320,7320,0
20231012,180500,1274046720,7320,7320,7320,7320,0
20231012,180400,1274046720,7320,7320,7320,7320,0
20231012,180300,1274046720,7320,7320,7320,7320,0
20231012,180200,1274046720,7320,7320,7320,7320,0
20231012,180100,1274046720,7320,7320,7320,7320,0
20231012,180000,1274046720,7320,7320,7320,7320,0
20231012,175900,1274046720,7320,7320,7320,7320,0
20231012,175800,1274046720,7320,7320,7320,7320,0
20231012,175700,1274046720,7320,7320,7320,7320,0
20231012,175600,1274046720,7320,7320,7320,7320,0
20231012,175500,1274046720,7320,7320,7320,7320,0
20231012,175400,1274046720,7320,7320,7320,7320,0
20231012,175300,1274046720,7320,7320,7320,7320,0
20231012,175200,1274046720,7320,7320,7320,7320,0
20231012,175100,1274046720,7320,7320,7320,7320,0
20231012,175000,1274046720,7320,7320,7320,7320,0
20231012,174900,1274046720,7320,7320,7320,7320,0
20231012,174800,1274046720,7320,7320,7320,7320,0
20231012,174700,1274046720,7320,7320,7320,7320,0
20231012,174600,1274046720,7320,7320,7320,7320,4564
20231012,174500,1274046720,7320,7320,7320,7320,0
20231012,174400,1274046720,7320,7320,7320,7320,0
20231012,174300,1274046720,7320,7320,7320,7320,0
20231012,174200,1274046720,7320,7320,7320,7320,0
20231012,174100,1274046720,7320,7320,7320,7320,0
20231012,174000,1274046720,7320,7320,7320,7320,0
20231012,173900,1274046720,7320,7320,7320,7320,0
20231012,173800,1274046720,7320,7320,7320,7320,0
20231012,173700,1274046720,7320,7320,7320,7320,0
20231012,173600,1274046720,7320,7320,7320,7320,0
20231012,173500,1274046720,7320,7320,7320,7320,0
20231012,173400,1274046720,7320,7320,7320,7320,0
20231012,173300,1274046720,7320,7320,7320,7320,0
20231012,173200,1274046720,7320,7320,7320,7320,0
20231012,173100,1274046720,7320,7320,7320,7320,0
20231012,173000,1274046720,7320,7320,7320,7320,0
20231012,172900,1274046720,7320,7320,7320,7320,0
20231012,172800,1274046720,7320,7320,7320,7320,0
20231012,172700,1274046720,7320,7320,7320,7320,0
20231012,172600,1274046720,7320,7320,7320,7320,0
20231012,172500,1274046720,7320,7320,7320,7320,0
20231012,172400,1274046720,7320,7320,7320,7320,0
20231012,172300,1274046720,7320,7320,7320,7320,0
20231012,172200,1274046720,7320,7320,7320,7320,0
20231012,172100,1274046720,7320,7320,7320,7320,0
20231012,172000,1274046720,7320,7320,7320,7320,0
20231012,171900,1274046720,7320,7320,7320,7320,0
20231012,171800,1274046720,7320,7320,7320,7320,0
20231012,171700,1274046720,7320,7320,7320,7320,0
20231012,171600,1274046720,7320,7320,7320,7320,4564
20231012,171500,1274046720,7320,7320,7320,7320,0
20231012,171400,1274046720,7320,7320,7320,7320,0
20231012,171300,1274046720,7320,7320,7320,7320,0
20231012,171200,1274046720,7320,7320,7320,7320,0
20231012,171100,1274046720,7320,7320,7320,7320,0
20231012,171000,1274046720,7320,7320,7320,7320,0
20231012,170900,1274046720,7320,7320,7320,7320,0
20231012,170800,1274046720,7320,7320,7320,7320,0
20231012,170700,1274046720,7320,7320,7320,7320,0
20231012,170600,1274046720,7320,7320,7320,7320,0
20231012,170500,1274046720,7320,7320,7320,7320,0
20231012,170400,1274046720,7320,7320,7320,7320,0
20231012,170300,1274046720,7320,7320,7320,7320,0
20231012,170200,1274046720,7320,7320,7320,7320,0
20231012,170100,1274046720,7320,7320,7320,7320,0
20231012,170000,1274046720,7320,7320,7320,7320,0
20231012,165900,1274046720,7320,7320,7320,7320,0
20231012,165800,1274046720,7320,7320,7320,7320,0
20231012,165700,1274046720,7320,7320,7320,7320,0
20231012,165600,1274046720,7320,7320,7320,7320,0
20231012,165500,1274046720,7320,7320,7320,7320,0
20231012,165400,1274046720,7320,7320,7320,7320,0
20231012,165300,1274046720,7320,7320,7320,7320,0
20231012,165200,1274046720,7320,7320,7320,7320,0
20231012,165100,1274046720,7320,7320,7320,7320,0
20231012,165000,1274046720,7320,7320,7320,7320,0
20231012,164900,1274046720,7320,7320,7320,7320,0
20231012,164800,1274046720,7320,7320,7320,7320,0
20231012,164700,1274046720,7320,7320,7320,7320,0
20231012,164600,1274046720,7320,7320,7320,7320,4564
20231012,164500,1274046720,7320,7320,7320,7320,0
20231012,164400,1274046720,7320,7320,7320,7320,0
20231012,164300,1274046720,7320,7320,7320,7320,0
20231012,164200,1274046720,7320,7320,7320,7320,0
20231012,164100,1274046720,7320,7320,7320,7320,0
20231012,164000,1274046720,7320,7320,7320,7320,0
20231012,163900,1274046720,7320,7320,7320,7320,0
20231012,163800,1274046720,7320,7320,7320,7320,0
20231012,163700,1274046720,7320,7320,7320,7320,0
20231012,163600,1274046720,7320,7320,7320,7320,0
20231012,163500,1274046720,7320,7320,7320,7320,0
20231012,163400,1274046720,7320,7320,7320,7320,0
20231012,163300,1274046720,7320,7320,7320,7320,0
20231012,163200,1274046720,7320,7320,7320,7320,0
20231012,163100,1274046720,7320,7320,7320,7320,0
20231012,163000,1274046720,7320,7320,7320,7320,0
20231012,162900,1274046720,7320,7320,7320,7320,0
20231012,162800,1274046720,7320,7320,7320,7320,0
20231012,162700,1274046720,7320,7320,7320,7320,0
20231012,162600,1274046720,7320,7320,7320,7320,0
20231012,162500,1274046720,7320,7320,7320,7320,0
20231012,162400,1274046720,7320,7320,7320,7320,0
20231012,162300,1274046720,7320,7320,7320,7320,0
20231012,162200,1274046720,7320,7320,7320,7320,0
20231012,162100,1274046720,7320,7320,7320,7320,0
20231012,162000,1274046720,7320,7320,7320,7320,0
20231012,161900,1274046720,7320,7320,7320,7320,0
20231012,161800,1274046720,7320,7320,7320,7320,0
20231012,161700,1274046720,7320,7320,7320,7320,0
20231012,161600,1274046720,7320,7320,7320,7320,4564
20231012,161500,1274046720,7320,7320,7320,7320,0
20231012,161400,1274046720,7320,7320,7320,7320,0
20231012,161300,1274046720,7320,7320,7320,7320,0
20231012,161200,1274046720,7320,7320,7320,7320,0
20231012,161100,1274046720,7320,7320,7320,7320,0
20231012,161000,1274046720,7320,7320,7320,7320,0
20231012,160900,1274046720,7320,7320,7320,7320,0
20231012,160800,1274046720,7320,7320,7320,7320,0
20231012,160700,1274046720,7320,7320,7320,7320,0
20231012,160600,1274046720,7320,7320,7320,7320,0
20231012,160500,1274046720,7320,7320,7320,7320,0
20231012,160400,1274046720,7320,7320,7320,7320,0
20231012,160300,1274046720,7320,7320,7320,7320,0
20231012,160200,1274046720,7320,7320,7320,7320,0
20231012,160100,1274046720,7320,7320,7320,7320,0
20231012,160000,1274046720,7320,7320,7320,7320,0
20231012,155900,1274046720,7320,7320,7320,7320,0
20231012,155800,1274046720,7320,7320,7320,7320,0
20231012,155700,1274046720,7320,7320,7320,7320,0
20231012,155600,1274046720,7320,7320,7320,7320,0
20231012,155500,1274046720,7320,7320,7320,7320,0
20231012,155400,1274046720,7320,7320,7320,7320,0
20231012,155300,1274046720,7320,7320,7320,7320,0
20231012,155200,1274046720,7320,7320,7320,7320,0
20231012,155100,1274046720,7320,7320,7320,7320,0
20231012,155000,1274046720,7320,7320,7320,7320,0
20231012,154900,1274046720,7320,7320,7320,7320,0
20231012,154800,1274046720,7320,7320,7320,7320,0
20231012,154700,1274046720,7320,7320,7320,7320,0
20231012,154600,1274046720,7320,7320,7320,7320,4564
20231012,154500,1274046720,7320,7320,7320,7320,0
20231012,154400,1274046720,7320,7320,7320,7320,0
20231012,154300,1274046720,7320,7320,7320,7320,0
20231012,154200,1274046720,7320,7320,7320,7320,0
20231012,154100,1274046720,7320,7320,7320,7320,0
20231012,154000,1274046720,7320,7320,7320,7320,0
20231012,153900,1274046720,7320,7320,7320,7320,0
20231012,153800,1274046720,7320,7320,7320,7320,0
20231012,153700,1274046720,7320,7320,7320,7320,0
20231012,153600,1274046720,7320,7320,7320,7320,0
20231012,153500,1274046720,7320,7320,7320,7320,0
20231012,153400,1274046720,7320,7320,7320,7320,0
20231012,153300,1274046720,7320,7320,7320,7320,0
20231012,153200,1274046720,7320,7320,7320,7320,0
20231012,153100,1274046720,7320,7320,7320,7320,0
20231012,153000,1274046720,7320,7320,7320,7320,4564
20231012,152900,1240638240,7310,7310,7310,7310,0
20231012,152800,1240638240,7310,7310,7310,7310,0
20231012,152700,1240638240,7310,7310,7310,7310,0
20231012,152600,1240638240,7310,7310,7310,7310,0
20231012,152500,1240638240,7310,7310,7310,7310,0
20231012,152400,1240638240,7310,7310,7310,7310,0
20231012,152300,1240638240,7310,7310,7310,7310,0
20231012,152200,1240638240,7310,7310,7310,7310,0
20231012,152100,1240638240,7310,7310,7310,7310,0
20231012,152000,1240638240,7310,7310,7310,7310,0
20231012,151900,1240638240,7310,7310,7310,7300,65
20231012,151800,1240163100,7300,7290,7300,7290,3907
20231012,151700,1211642220,7290,7300,7300,7290,264
20231012,151600,1209717450,7300,7290,7300,7290,9527
20231012,151500,1140170470,7290,7270,7300,7270,74
20231012,151400,1139631870,7300,7270,7300,7270,145
20231012,151300,1138574100,7270,7270,7270,7270,9
20231012,151200,1138508670,7300,7270,7300,7270,468
20231012,151100,1135101810,7270,7270,7270,7270,126
20231012,151000,1134185790,7270,7300,7300,7270,353
20231012,150900,1131618270,7280,7300,7300,7280,1617
20231012,150800,1119827150,7300,7300,7300,7290,517
20231012,150700,1116053980,7300,7300,7300,7300,126
20231012,150600,1115134180,7300,7290,7300,7290,110
20231012,150500,1114332180,7290,7300,7300,7290,396
20231012,150400,1111441470,7300,7290,7300,7290,66
20231012,150300,1110960040,7280,7290,7300,7280,448
20231012,150200,1107692910,7290,7300,7300,7290,110
20231012,150100,1106890210,7300,7300,7300,7300,3
20231012,150000,1106868310,7300,7290,7300,7280,361
20231012,145900,1104234660,7300,7300,7300,7300,22
20231012,145800,1104074060,7290,7280,7290,7270,777
20231012,145700,1098420950,7280,7290,7290,7280,1902
20231012,145600,1084559640,7300,7300,7300,7290,6
20231012,145500,1084515850,7290,7290,7290,7290,99
20231012,145400,1083794140,7300,7300,7300,7300,92
20231012,145300,1083122540,7300,7320,7320,7300,221
20231012,145200,1081508930,7320,7310,7320,7300,239
20231012,145100,1079761940,7310,7300,7310,7300,75
20231012,145000,1079213700,7300,7320,7320,7300,702
20231012,144900,1074082520,7320,7310,7320,7310,1786
20231012,144800,1061011860,7310,7320,7320,7310,736
20231012,144700,1055624400,7310,7320,7320,7310,188
20231012,144600,1054248330,7320,7320,7330,7310,628
20231012,144500,1049654650,7320,7290,7320,7290,2841
20231012,144400,1028899570,7300,7300,7300,7280,2499
20231012,144300,1010669690,7300,7290,7300,7290,437
20231012,144200,1007481730,7290,7270,7290,7270,1907
20231012,144100,993599440,7260,7270,7270,7260,262
20231012,144000,991695700,7280,7270,7280,7230,6956
20231012,143900,941090410,7260,7200,7260,7170,4614
20231012,143800,907709900,7170,7170,7170,7170,4
20231012,143700,907681220,7170,7170,7170,7170,9
20231012,143600,907616690,7170,7170,7170,7170,0
20231012,143500,907616690,7170,7170,7170,7170,9
20231012,143400,907552160,7180,7180,7180,7180,0
20231012,143300,907552160,7180,7180,7180,7180,49
20231012,143200,907200340,7180,7180,7190,7180,46
20231012,143100,906870050,7180,7180,7180,7180,10
20231012,143000,906798250,7180,7180,7180,7180,9
20231012,142900,906733630,7180,7240,7240,7180,224
20231012,142800,905120740,7240,7230,7240,7230,100
20231012,142700,904397580,7180,7180,7180,7180,9
20231012,142600,904332960,7250,7200,7250,7200,1300
20231012,142500,894921490,7190,7190,7190,7150,1016
20231012,142400,887651660,7200,7190,7200,7190,159
20231012,142300,886507950,7180,7180,7180,7180,28
20231012,142200,886306910,7170,7170,7170,7170,9
20231012,142100,886242380,7210,7180,7210,7180,189
20231012,142000,884884410,7180,7180,7180,7180,43
20231012,141900,884575670,7180,7190,7190,7180,41
20231012,141800,884280970,7190,7190,7190,7190,260
20231012,141700,882411570,7190,7200,7200,7190,258
20231012,141600,880555400,7210,7220,7220,7210,223
20231012,141500,878945970,7220,7200,7220,7200,141
20231012,141400,877929380,7200,7210,7210,7200,67
20231012,141300,877446460,7210,7210,7210,7210,24
20231012,141200,877273420,7210,7170,7210,7170,19
20231012,141100,877136790,7160,7230,7230,7160,1501
20231012,141000,866286520,7230,7220,7230,7220,95
20231012,140900,865600080,7220,7190,7220,7190,577
20231012,140800,861445040,7190,7190,7190,7190,21
20231012,140700,861294050,7170,7170,7170,7170,9
20231012,140600,861229520,7190,7180,7190,7180,413
20231012,140500,858263680,7170,7170,7170,7170,3024
20231012,140400,836581600,7160,7160,7160,7160,109
20231012,140300,835801160,7170,7150,7170,7150,23
20231012,140200,835636490,7150,7150,7150,7150,9
20231012,140100,835572140,7150,7150,7150,7150,100
20231012,140000,834857140,7150,7160,7160,7150,198
20231012,135900,833439470,7160,7170,7170,7160,93
20231012,135800,832772750,7160,7150,7160,7150,325
20231012,135700,830447750,7150,7150,7150,7150,9
20231012,135600,830383400,7160,7160,7160,7150,106
20231012,135500,829625440,7160,7160,7160,7160,0
20231012,135400,829625440,7160,7160,7160,7160,10
20231012,135300,829553840,7160,7170,7170,7160,1449
20231012,135200,819175540,7170,7170,7170,7170,1
20231012,135100,819168370,7160,7160,7160,7160,11
20231012,135000,819089610,7160,7160,7160,7160,0
20231012,134900,819089610,7160,7170,7170,7160,55
20231012,134800,818695800,7160,7160,7160,7160,105
20231012,134700,817944000,7140,7140,7140,7140,0
20231012,134600,817944000,7140,7140,7140,7140,10
20231012,134500,817872600,7140,7140,7140,7140,0
20231012,134400,817872600,7140,7140,7140,7140,84
20231012,134300,817272840,7140,7140,7140,7140,0
20231012,134200,817272840,7140,7140,7140,7140,27
20231012,134100,817080060,7140,7160,7160,7140,260
20231012,134000,815218640,7160,7160,7160,7160,1
20231012,133900,815211480,7160,7140,7160,7140,155
20231012,133800,814101860,7140,7140,7140,7140,0
20231012,133700,814101860,7140,7140,7140,7140,0
20231012,133600,814101860,7140,7160,7160,7140,40
20231012,133500,813815640,7130,7130,7130,7130,0
20231012,133400,813815640,7130,7130,7130,7130,9
20231012,133300,813751470,7130,7130,7130,7130,0
20231012,133200,813751470,7130,7130,7130,7130,0
20231012,133100,813751470,7130,7130,7130,7130,9
20231012,133000,813687300,7160,7160,7160,7160,5
20231012,132900,813651500,7130,7130,7130,7130,10
20231012,132800,813580200,7130,7130,7130,7130,10
20231012,132700,813508900,7130,7130,7130,7130,200
20231012,132600,812082900,7130,7130,7130,7130,9
20231012,132500,812018730,7130,7130,7130,7130,130
20231012,132400,811091830,7130,7140,7140,7130,146
20231012,132300,810050500,7140,7140,7140,7140,140
20231012,132200,809050900,7140,7140,7140,7140,0
20231012,132100,809050900,7140,7140,7140,7140,9
20231012,132000,808986640,7140,7140,7140,7140,0
20231012,131900,808986640,7140,7140,7140,7140,100
20231012,131800,808272640,7140,7140,7140,7140,240
20231012,131700,806559040,7160,7160,7160,7160,0
20231012,131600,806559040,7160,7130,7160,7130,59
20231012,131500,806136870,7130,7130,7130,7130,1
20231012,131400,806129740,7130,7130,7160,7130,112
20231012,131300,805331060,7130,7140,7140,7130,209
20231012,131200,803840670,7130,7130,7130,7130,0
20231012,131100,803840670,7130,7130,7130,7130,10
20231012,131000,803769370,7130,7130,7130,7130,1
20231012,130900,803762240,7130,7130,7130,7130,22
20231012,130800,803605380,7160,7160,7160,7160,1
20231012,130700,803598220,7160,7160,7160,7160,200
20231012,130600,802166220,7160,7160,7160,7160,0
20231012,130500,802166220,7160,7160,7160,7160,0
20231012,130400,802166220,7160,7160,7160,7160,500
20231012,130300,798586220,7160,7130,7160,7130,63
20231012,130200,798136640,7150,7150,7150,7150,0
20231012,130100,798136640,7150,7150,7150,7150,114
20231012,130000,797321540,7150,7150,7150,7150,0
20231012,125900,797321540,7150,7150,7150,7150,0
20231012,125800,797321540,7150,7150,7150,7150,0
20231012,125700,797321540,7150,7150,7150,7150,0
20231012,125600,797321540,7150,7150,7150,7150,0
20231012,125500,797321540,7150,7150,7150,7150,0
20231012,125400,797321540,7150,7150,7150,7150,10
20231012,125300,797250040,7150,7150,7150,7150,0
20231012,125200,797250040,7150,7150,7150,7150,70
20231012,125100,796749540,7160,7160,7160,7160,1020
20231012,125000,789446340,7160,7160,7160,7160,0
20231012,124900,789446340,7160,7120,7160,7110,137
20231012,124800,788470920,7140,7140,7140,7140,100
20231012,124700,787756920,7140,7140,7140,7140,19
20231012,124600,787621260,7140,7140,7140,7140,300
20231012,124500,785479260,7110,7110,7110,7110,174
20231012,124400,784242120,7120,7120,7120,7120,7
20231012,124300,784192280,7130,7130,7130,7130,3
20231012,124200,784170890,7140,7140,7140,7140,1
20231012,124100,784163750,7110,7110,7110,7110,0
20231012,124000,784163750,7110,7110,7110,7110,150
20231012,123900,783097250,7110,7110,7110,7110,0
20231012,123800,783097250,7110,7110,7110,7110,96
20231012,123700,782414690,7110,7110,7110,7110,133
20231012,123600,781469060,7110,7110,7110,7110,0
20231012,123500,781469060,7110,7110,7110,7110,50
20231012,123400,781113560,7140,7100,7140,7100,125
20231012,123300,780225860,7100,7110,7110,7100,1780
20231012,123200,767581440,7140,7140,7140,7140,0
20231012,123100,767581440,7140,7140,7140,7140,129
20231012,123000,766660380,7140,7140,7140,7140,0
20231012,122900,766660380,7140,7140,7140,7140,0
20231012,122800,766660380,7140,7140,7140,7140,4
20231012,122700,766631820,7110,7110,7110,7110,71
20231012,122600,766127010,7110,7110,7110,7110,0
20231012,122500,766127010,7110,7120,7120,7110,3753
20231012,122400,739441010,7120,7120,7120,7120,0
20231012,122300,739441010,7120,7120,7120,7120,4
20231012,122200,739412530,7130,7130,7130,7130,119
20231012,122100,738564060,7130,7130,7130,7130,0
20231012,122000,738564060,7130,7130,7130,7130,0
20231012,121900,738564060,7130,7140,7140,7130,695
20231012,121800,733603390,7150,7150,7150,7150,0
20231012,121700,733603390,7150,7150,7150,7150,25
20231012,121600,733424640,7150,7150,7150,7150,10
20231012,121500,733353140,7160,7160,7160,7160,249
20231012,121400,731570300,7160,7160,7160,7160,0
20231012,121300,731570300,7160,7160,7160,7160,1
20231012,121200,731563140,7160,7160,7160,7160,14
20231012,121100,731462900,7160,7150,7160,7140,23
20231012,121000,731298550,7140,7140,7140,7140,0
20231012,120900,731298550,7140,7150,7150,7140,51
20231012,120800,730934400,7140,7140,7140,7140,0
20231012,120700,730934400,7140,7140,7140,7140,0
20231012,120600,730934400,7140,7140,7140,7140,84
20231012,120500,730334640,7140,7140,7140,7140,3
20231012,120400,730313220,7140,7140,7140,7140,14
20231012,120300,730213260,7130,7130,7130,7130,367
20231012,120200,727596550,7130,7130,7130,7130,100
20231012,120100,726883550,7120,7120,7120,7120,150
20231012,120000,725815550,7120,7120,7120,7120,0
20231012,115900,725815550,7120,7120,7120,7120,0
20231012,115800,725815550,7120,7120,7120,7120,0
20231012,115700,725815550,7120,7130,7130,7120,400
20231012,115600,722965550,7130,7130,7130,7130,50
20231012,115500,722609050,7110,7110,7110,7110,210
20231012,115400,721115950,7100,7100,7100,7100,0
20231012,115300,721115950,7100,7100,7100,7100,0
20231012,115200,721115950,7100,7100,7100,7100,0
20231012,115100,721115950,7100,7110,7110,7100,70
20231012,115000,720618770,7100,7100,7100,7100,0
20231012,114900,720618770,7100,7130,7130,7100,3102
20231012,114800,698574210,7130,7130,7130,7130,0
20231012,114700,698574210,7130,7120,7130,7120,47
20231012,114600,698239290,7120,7130,7130,7120,86
20231012,114500,697626580,7130,7130,7130,7130,1
20231012,114400,697619450,7130,7130,7130,7130,70
20231012,114300,697120350,7120,7130,7130,7120,1444
20231012,114200,686832930,7140,7140,7150,7140,1005
20231012,114100,679647790,7140,7140,7140,7140,0
20231012,114000,679647790,7140,7140,7140,7140,0
20231012,113900,679647790,7140,7140,7140,7140,10
20231012,113800,679576390,7140,7140,7140,7140,470
20231012,113700,676220590,7150,7150,7150,7150,0
20231012,113600,676220590,7150,7150,7150,7150,0
20231012,113500,676220590,7150,7150,7150,7150,2
20231012,113400,676206290,7130,7130,7130,7130,6
20231012,113300,676163510,7130,7130,7130,7130,1
20231012,113200,676156380,7150,7150,7150,7150,6
20231012,113100,676113480,7150,7150,7150,7150,0
20231012,113000,676113480,7150,7150,7150,7150,7
20231012,112900,676063430,7150,7150,7150,7150,56
20231012,112800,675663030,7150,7150,7150,7150,3
20231012,112700,675641580,7140,7140,7140,7140,100
20231012,112600,674927580,7150,7150,7150,7150,0
20231012,112500,674927580,7150,7150,7150,7150,0
20231012,112400,674927580,7150,7140,7150,7130,595
20231012,112300,670681040,7140,7140,7140,7140,0
20231012,112200,670681040,7140,7140,7140,7140,0
20231012,112100,670681040,7140,7140,7140,7140,171
20231012,112000,669460100,7140,7140,7140,7140,25
20231012,111900,669281600,7140,7140,7140,7140,0
20231012,111800,669281600,7140,7140,7140,7140,0
20231012,111700,669281600,7140,7140,7140,7140,84
20231012,111600,668681840,7140,7140,7140,7140,0
20231012,111500,668681840,7140,7140,7140,7140,5
20231012,111400,668646140,7160,7160,7160,7160,0
20231012,111300,668646140,7160,7160,7160,7160,0
20231012,111200,668646140,7160,7130,7160,7120,1070
20231012,111100,661021360,7140,7140,7140,7140,248
20231012,111000,659250640,7150,7160,7160,7150,498
20231012,110900,655688520,7160,7160,7160,7160,2
20231012,110800,655674200,7160,7160,7160,7160,0
20231012,110700,655674200,7160,7170,7170,7160,1424
20231012,110600,645478130,7160,7160,7160,7160,0
20231012,110500,645478130,7160,7160,7160,7160,30
20231012,110400,645263330,7160,7160,7160,7160,0
20231012,110300,645263330,7160,7170,7170,7160,348
20231012,110200,642771550,7170,7160,7170,7160,110
20231012,110100,641983750,7160,7160,7160,7160,412
20231012,110000,639033830,7160,7170,7170,7160,551
20231012,105900,635083210,7180,7190,7190,7180,152
20231012,105800,633991710,7190,7190,7190,7190,278
20231012,105700,631992890,7200,7200,7200,7200,30
20231012,105600,631776890,7200,7210,7210,7200,90
20231012,105500,631128850,7210,7210,7210,7210,143
20231012,105400,630097820,7210,7210,7210,7210,168
20231012,105300,628886540,7210,7210,7210,7210,49
20231012,105200,628533250,7200,7200,7200,7200,104
20231012,105100,627784450,7220,7220,7220,7220,24
20231012,105000,627611170,7220,7220,7220,7220,60
20231012,104900,627177970,7220,7220,7220,7220,1
20231012,104800,627170750,7170,7170,7170,7170,78
20231012,104700,626611490,7160,7240,7240,7160,10493
20231012,104600,551432150,7240,7240,7240,7240,88
20231012,104500,550795030,7240,7240,7240,7240,58
20231012,104400,550375110,7240,7240,7240,7240,751
20231012,104300,544937870,7230,7230,7230,7230,1351
20231012,104200,535170140,7230,7230,7230,7230,0
20231012,104100,535170140,7230,7230,7230,7230,190
20231012,104000,533796440,7230,7220,7230,7220,8
20231012,103900,533738650,7230,7220,7230,7220,300
20231012,103800,531570680,7230,7230,7230,7230,0
20231012,103700,531570680,7230,7230,7230,7230,0
20231012,103600,531570680,7230,7220,7230,7220,108
20231012,103500,530790900,7230,7210,7230,7210,47
20231012,103400,530451620,7210,7210,7210,7160,5431
20231012,103300,491538110,7230,7230,7230,7230,420
20231012,103200,488501510,7230,7230,7230,7230,1
20231012,103100,488494280,7230,7190,7230,7190,25
20231012,103000,488314130,7240,7220,7240,7220,925
20231012,102900,481634180,7220,7210,7220,7210,233
20231012,102800,479954190,7210,7200,7210,7200,387
20231012,102700,477167280,7190,7180,7190,7180,1304
20231012,102600,467793700,7160,7160,7160,7160,100
20231012,102500,467077700,7160,7160,7160,7160,0
20231012,102400,467077700,7160,7170,7170,7160,4
20231012,102300,467049050,7170,7180,7180,7170,605
20231012,102200,462710150,7170,7180,7180,7170,149
20231012,102100,461640380,7180,7180,7180,7180,6
20231012,102000,461597300,7180,7170,7180,7170,111
20231012,101900,460800350,7180,7190,7190,7180,123
20231012,101800,459917110,7190,7180,7190,7180,86
20231012,101700,459299110,7170,7190,7190,7170,154
20231012,101600,458193400,7190,7190,7190,7190,25
20231012,101500,458013650,7180,7180,7190,7180,54
20231012,101400,457625900,7180,7170,7180,7160,146
20231012,101300,456578740,7170,7150,7170,7150,90
20231012,101200,455933640,7140,7140,7140,7140,200
20231012,101100,454505640,7140,7150,7150,7140,161
20231012,101000,453356080,7130,7200,7200,7130,3000
20231012,100900,431816710,7220,7220,7220,7220,0
20231012,100800,431816710,7220,7210,7220,7200,297
20231012,100700,429676900,7210,7220,7220,7210,1095
20231012,100600,421781010,7230,7230,7240,7220,12
20231012,100500,421694330,7240,7240,7240,7240,200
20231012,100400,420246330,7240,7220,7240,7220,55
20231012,100300,419848250,7220,7250,7250,7220,2411
20231012,100200,402410000,7250,7260,7260,7250,526
20231012,100100,398595470,7260,7260,7260,7260,0
20231012,100000,398595470,7260,7260,7260,7260,141
20231012,095900,397571810,7280,7280,7280,7280,70
20231012,095800,397062210,7290,7240,7290,7240,2591
20231012,095700,378174850,7300,7280,7300,7280,2000
20231012,095600,363579870,7290,7200,7290,7200,1600
20231012,095500,351961650,7200,7230,7230,7200,17
20231012,095400,351838780,7200,7240,7240,7200,376
20231012,095300,349121240,7230,7260,7270,7230,543
20231012,095200,345184980,7260,7270,7270,7260,460
20231012,095100,341843210,7270,7220,7270,7220,782
20231012,095000,336181910,7220,7220,7220,7220,296
20231012,094900,334044790,7220,7190,7220,7190,461
20231012,094800,330725950,7190,7180,7190,7160,968
20231012,094700,323778660,7160,7160,7160,7160,148
20231012,094600,322718980,7160,7140,7160,7140,289
20231012,094500,320650240,7140,7140,7140,7130,833
20231012,094400,314704890,7150,7160,7160,7150,636
20231012,094300,310157470,7160,7160,7160,7150,33
20231012,094200,309921200,7160,7160,7160,7160,47
20231012,094100,309584680,7160,7160,7160,7160,140
20231012,094000,308582280,7150,7150,7150,7150,504
20231012,093900,304978680,7150,7190,7200,7150,363
20231012,093800,302376350,7190,7190,7190,7190,145
20231012,093700,301333800,7130,7270,7270,7120,3339
20231012,093600,277247890,7250,7300,7310,7250,2291
20231012,093500,260590640,7300,7300,7310,7300,1774
20231012,093400,247639940,7300,7270,7300,7270,1789
20231012,093300,234602170,7250,7230,7250,7230,602
20231012,093200,230238490,7230,7230,7230,7220,717
20231012,093100,225056080,7220,7230,7230,7210,356
20231012,093000,222484770,7220,7190,7220,7190,1190
20231012,092900,213914820,7180,7180,7180,7180,230
20231012,092800,212263420,7170,7170,7170,7170,100
20231012,092700,211546420,7160,7160,7160,7160,0
20231012,092600,211546420,7160,7170,7170,7160,200
20231012,092500,210112920,7150,7150,7150,7150,25
20231012,092400,209934170,7150,7110,7150,7110,116
20231012,092300,209108650,7100,7110,7110,7090,467
20231012,092200,205794480,7100,7120,7120,7100,500
20231012,092100,202238630,7120,7160,7180,7120,6272
20231012,092000,157483860,7160,7160,7160,7160,6513
20231012,091900,110850780,7160,7210,7210,7160,3726
20231012,091800,84149700,7240,7240,7250,7240,337
20231012,091700,81709650,7200,7210,7250,7200,1288
20231012,091600,72395790,7210,7160,7210,7160,1910
20231012,091500,58676490,7160,7140,7160,7140,834
20231012,091400,52711390,7130,7140,7150,7130,821
20231012,091300,46847740,7150,7120,7150,7120,74
20231012,091200,46319770,7120,7120,7120,7120,1
20231012,091100,46312650,7150,7160,7160,7150,396
20231012,091000,43480640,7150,7150,7150,7120,1025
20231012,090900,36159590,7160,7150,7160,7150,176
20231012,090800,34901170,7150,7160,7160,7150,279
20231012,090700,32905070,7160,7170,7170,7160,26
20231012,090600,32718900,7170,7170,7170,7170,7
20231012,090500,32668710,7180,7160,7190,7160,353
20231012,090400,30136630,7160,7150,7160,7140,825
20231012,090300,24238240,7150,7110,7150,7110,638
20231012,090200,19693330,7100,7040,7100,7030,1719
20231012,090100,7572630,7030,7130,7130,7030,234
20231012,090000,5918900,7030,7020,7030,7020,843