stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231010,183100,2068869865,4930,4930,4930,4930,3636
20231010,183000,2068869865,4930,4930,4930,4930,0
20231010,182900,2068869865,4930,4930,4930,4930,0
20231010,182800,2068869865,4930,4930,4930,4930,0
20231010,182700,2068869865,4930,4930,4930,4930,0
20231010,182600,2068869865,4930,4930,4930,4930,0
20231010,182500,2068869865,4930,4930,4930,4930,0
20231010,182400,2068869865,4930,4930,4930,4930,0
20231010,182300,2068869865,4930,4930,4930,4930,0
20231010,182200,2068869865,4930,4930,4930,4930,0
20231010,182100,2068869865,4930,4930,4930,4930,0
20231010,182000,2068869865,4930,4930,4930,4930,0
20231010,181900,2068869865,4930,4930,4930,4930,0
20231010,181800,2068869865,4930,4930,4930,4930,0
20231010,181700,2068869865,4930,4930,4930,4930,0
20231010,181600,2068869865,4930,4930,4930,4930,0
20231010,181500,2068869865,4930,4930,4930,4930,0
20231010,181400,2068869865,4930,4930,4930,4930,0
20231010,181300,2068869865,4930,4930,4930,4930,0
20231010,181200,2068869865,4930,4930,4930,4930,0
20231010,181100,2068869865,4930,4930,4930,4930,0
20231010,181000,2068869865,4930,4930,4930,4930,0
20231010,180900,2068869865,4930,4930,4930,4930,0
20231010,180800,2068869865,4930,4930,4930,4930,0
20231010,180700,2068869865,4930,4930,4930,4930,0
20231010,180600,2068869865,4930,4930,4930,4930,0
20231010,180500,2068869865,4930,4930,4930,4930,0
20231010,180400,2068869865,4930,4930,4930,4930,0
20231010,180300,2068869865,4930,4930,4930,4930,0
20231010,180200,2068869865,4930,4930,4930,4930,0
20231010,180100,2068869865,4930,4930,4930,4930,3636
20231010,180000,2068869865,4930,4930,4930,4930,0
20231010,175900,2068869865,4930,4930,4930,4930,0
20231010,175800,2068869865,4930,4930,4930,4930,0
20231010,175700,2068869865,4930,4930,4930,4930,0
20231010,175600,2068869865,4930,4930,4930,4930,0
20231010,175500,2068869865,4930,4930,4930,4930,0
20231010,175400,2068869865,4930,4930,4930,4930,0
20231010,175300,2068869865,4930,4930,4930,4930,0
20231010,175200,2068869865,4930,4930,4930,4930,0
20231010,175100,2068869865,4930,4930,4930,4930,0
20231010,175000,2068869865,4930,4930,4930,4930,0
20231010,174900,2068869865,4930,4930,4930,4930,0
20231010,174800,2068869865,4930,4930,4930,4930,0
20231010,174700,2068869865,4930,4930,4930,4930,0
20231010,174600,2068869865,4930,4930,4930,4930,0
20231010,174500,2068869865,4930,4930,4930,4930,0
20231010,174400,2068869865,4930,4930,4930,4930,0
20231010,174300,2068869865,4930,4930,4930,4930,0
20231010,174200,2068869865,4930,4930,4930,4930,0
20231010,174100,2068869865,4930,4930,4930,4930,0
20231010,174000,2068869865,4930,4930,4930,4930,0
20231010,173900,2068869865,4930,4930,4930,4930,0
20231010,173800,2068869865,4930,4930,4930,4930,0
20231010,173700,2068869865,4930,4930,4930,4930,0
20231010,173600,2068869865,4930,4930,4930,4930,0
20231010,173500,2068869865,4930,4930,4930,4930,0
20231010,173400,2068869865,4930,4930,4930,4930,0
20231010,173300,2068869865,4930,4930,4930,4930,0
20231010,173200,2068869865,4930,4930,4930,4930,0
20231010,173100,2068869865,4930,4930,4930,4930,3636
20231010,173000,2068869865,4930,4930,4930,4930,0
20231010,172900,2068869865,4930,4930,4930,4930,0
20231010,172800,2068869865,4930,4930,4930,4930,0
20231010,172700,2068869865,4930,4930,4930,4930,0
20231010,172600,2068869865,4930,4930,4930,4930,0
20231010,172500,2068869865,4930,4930,4930,4930,0
20231010,172400,2068869865,4930,4930,4930,4930,0
20231010,172300,2068869865,4930,4930,4930,4930,0
20231010,172200,2068869865,4930,4930,4930,4930,0
20231010,172100,2068869865,4930,4930,4930,4930,0
20231010,172000,2068869865,4930,4930,4930,4930,0
20231010,171900,2068869865,4930,4930,4930,4930,0
20231010,171800,2068869865,4930,4930,4930,4930,0
20231010,171700,2068869865,4930,4930,4930,4930,0
20231010,171600,2068869865,4930,4930,4930,4930,0
20231010,171500,2068869865,4930,4930,4930,4930,0
20231010,171400,2068869865,4930,4930,4930,4930,0
20231010,171300,2068869865,4930,4930,4930,4930,0
20231010,171200,2068869865,4930,4930,4930,4930,0
20231010,171100,2068869865,4930,4930,4930,4930,0
20231010,171000,2068869865,4930,4930,4930,4930,0
20231010,170900,2068869865,4930,4930,4930,4930,0
20231010,170800,2068869865,4930,4930,4930,4930,0
20231010,170700,2068869865,4930,4930,4930,4930,0
20231010,170600,2068869865,4930,4930,4930,4930,0
20231010,170500,2068869865,4930,4930,4930,4930,0
20231010,170400,2068869865,4930,4930,4930,4930,0
20231010,170300,2068869865,4930,4930,4930,4930,0
20231010,170200,2068869865,4930,4930,4930,4930,0
20231010,170100,2068869865,4930,4930,4930,4930,3636
20231010,170000,2068869865,4930,4930,4930,4930,0
20231010,165900,2068869865,4930,4930,4930,4930,0
20231010,165800,2068869865,4930,4930,4930,4930,0
20231010,165700,2068869865,4930,4930,4930,4930,0
20231010,165600,2068869865,4930,4930,4930,4930,0
20231010,165500,2068869865,4930,4930,4930,4930,0
20231010,165400,2068869865,4930,4930,4930,4930,0
20231010,165300,2068869865,4930,4930,4930,4930,0
20231010,165200,2068869865,4930,4930,4930,4930,0
20231010,165100,2068869865,4930,4930,4930,4930,0
20231010,165000,2068869865,4930,4930,4930,4930,0
20231010,164900,2068869865,4930,4930,4930,4930,0
20231010,164800,2068869865,4930,4930,4930,4930,0
20231010,164700,2068869865,4930,4930,4930,4930,0
20231010,164600,2068869865,4930,4930,4930,4930,0
20231010,164500,2068869865,4930,4930,4930,4930,0
20231010,164400,2068869865,4930,4930,4930,4930,0
20231010,164300,2068869865,4930,4930,4930,4930,0
20231010,164200,2068869865,4930,4930,4930,4930,0
20231010,164100,2068869865,4930,4930,4930,4930,0
20231010,164000,2068869865,4930,4930,4930,4930,0
20231010,163900,2068869865,4930,4930,4930,4930,0
20231010,163800,2068869865,4930,4930,4930,4930,0
20231010,163700,2068869865,4930,4930,4930,4930,0
20231010,163600,2068869865,4930,4930,4930,4930,0
20231010,163500,2068869865,4930,4930,4930,4930,0
20231010,163400,2068869865,4930,4930,4930,4930,0
20231010,163300,2068869865,4930,4930,4930,4930,0
20231010,163200,2068869865,4930,4930,4930,4930,0
20231010,163100,2068869865,4930,4930,4930,4930,3636
20231010,163000,2068869865,4930,4930,4930,4930,0
20231010,162900,2068869865,4930,4930,4930,4930,0
20231010,162800,2068869865,4930,4930,4930,4930,0
20231010,162700,2068869865,4930,4930,4930,4930,0
20231010,162600,2068869865,4930,4930,4930,4930,0
20231010,162500,2068869865,4930,4930,4930,4930,0
20231010,162400,2068869865,4930,4930,4930,4930,0
20231010,162300,2068869865,4930,4930,4930,4930,0
20231010,162200,2068869865,4930,4930,4930,4930,0
20231010,162100,2068869865,4930,4930,4930,4930,0
20231010,162000,2068869865,4930,4930,4930,4930,0
20231010,161900,2068869865,4930,4930,4930,4930,0
20231010,161800,2068869865,4930,4930,4930,4930,0
20231010,161700,2068869865,4930,4930,4930,4930,0
20231010,161600,2068869865,4930,4930,4930,4930,0
20231010,161500,2068869865,4930,4930,4930,4930,0
20231010,161400,2068869865,4930,4930,4930,4930,0
20231010,161300,2068869865,4930,4930,4930,4930,0
20231010,161200,2068869865,4930,4930,4930,4930,0
20231010,161100,2068869865,4930,4930,4930,4930,0
20231010,161000,2068869865,4930,4930,4930,4930,0
20231010,160900,2068869865,4930,4930,4930,4930,0
20231010,160800,2068869865,4930,4930,4930,4930,0
20231010,160700,2068869865,4930,4930,4930,4930,0
20231010,160600,2068869865,4930,4930,4930,4930,0
20231010,160500,2068869865,4930,4930,4930,4930,0
20231010,160400,2068869865,4930,4930,4930,4930,0
20231010,160300,2068869865,4930,4930,4930,4930,0
20231010,160200,2068869865,4930,4930,4930,4930,0
20231010,160100,2068869865,4930,4930,4930,4930,3636
20231010,160000,2068869865,4930,4930,4930,4930,0
20231010,155900,2068869865,4930,4930,4930,4930,0
20231010,155800,2068869865,4930,4930,4930,4930,0
20231010,155700,2068869865,4930,4930,4930,4930,0
20231010,155600,2068869865,4930,4930,4930,4930,0
20231010,155500,2068869865,4930,4930,4930,4930,0
20231010,155400,2068869865,4930,4930,4930,4930,0
20231010,155300,2068869865,4930,4930,4930,4930,0
20231010,155200,2068869865,4930,4930,4930,4930,0
20231010,155100,2068869865,4930,4930,4930,4930,0
20231010,155000,2068869865,4930,4930,4930,4930,0
20231010,154900,2068869865,4930,4930,4930,4930,0
20231010,154800,2068869865,4930,4930,4930,4930,0
20231010,154700,2068869865,4930,4930,4930,4930,0
20231010,154600,2068869865,4930,4930,4930,4930,0
20231010,154500,2068869865,4930,4930,4930,4930,0
20231010,154400,2068869865,4930,4930,4930,4930,0
20231010,154300,2068869865,4930,4930,4930,4930,0
20231010,154200,2068869865,4930,4930,4930,4930,0
20231010,154100,2068869865,4930,4930,4930,4930,0
20231010,154000,2068869865,4930,4930,4930,4930,0
20231010,153900,2068869865,4930,4930,4930,4930,0
20231010,153800,2068869865,4930,4930,4930,4930,0
20231010,153700,2068869865,4930,4930,4930,4930,0
20231010,153600,2068869865,4930,4930,4930,4930,0
20231010,153500,2068869865,4930,4930,4930,4930,0
20231010,153400,2068869865,4930,4930,4930,4930,0
20231010,153300,2068869865,4930,4930,4930,4930,0
20231010,153200,2068869865,4930,4930,4930,4930,0
20231010,153100,2068869865,4930,4930,4930,4930,3636
20231010,153000,2068869865,4930,4930,4930,4930,3636
20231010,152900,2050944385,4975,4975,4975,4975,0
20231010,152800,2050944385,4975,4975,4975,4975,0
20231010,152700,2050944385,4975,4975,4975,4975,0
20231010,152600,2050944385,4975,4975,4975,4975,0
20231010,152500,2050944385,4975,4975,4975,4975,0
20231010,152400,2050944385,4975,4975,4975,4975,0
20231010,152300,2050944385,4975,4975,4975,4975,0
20231010,152200,2050944385,4975,4975,4975,4975,0
20231010,152100,2050944385,4975,4975,4975,4975,0
20231010,152000,2050944385,4975,4975,4975,4975,0
20231010,151900,2050944385,4975,4975,4975,4960,405
20231010,151800,2048929525,4975,4960,4975,4960,519
20231010,151700,2046355240,4950,4950,4950,4950,262
20231010,151600,2045058340,4950,4950,4950,4950,110
20231010,151500,2044513840,4950,4950,4950,4950,86
20231010,151400,2044088140,4950,4950,4950,4950,368
20231010,151300,2042266540,4960,4960,4960,4950,331
20231010,151200,2040624980,4950,4950,4950,4950,229
20231010,151100,2039491430,4950,4950,4950,4950,301
20231010,151000,2038001480,4950,4950,4955,4935,5003
20231010,150900,2013255480,4955,4960,4960,4955,877
20231010,150800,2008909795,4960,4965,4970,4960,841
20231010,150700,2004738250,4965,4970,4975,4965,182
20231010,150600,2003833835,4975,4970,4975,4970,51
20231010,150500,2003580355,4975,4965,4975,4965,951
20231010,150400,1998858620,4975,4970,4975,4970,848
20231010,150300,1994644055,4980,4980,4980,4980,200
20231010,150200,1993648055,4980,4975,4980,4975,625
20231010,150100,1990538670,4985,4975,4985,4975,112
20231010,150000,1989981460,4985,4985,4985,4985,18
20231010,145900,1989891730,4985,4990,4990,4980,191
20231010,145800,1988940115,4990,4990,4990,4990,66
20231010,145700,1988610775,4990,4985,4995,4980,1428
20231010,145600,1981494165,4985,4985,4995,4985,95
20231010,145500,1981019910,4985,4990,4995,4985,54
20231010,145400,1980750535,4995,4985,4995,4985,83
20231010,145300,1980336145,4985,4995,5000,4985,729
20231010,145200,1976698350,5000,5000,5000,4995,854
20231010,145100,1972428770,5000,4995,5000,4995,201
20231010,145000,1971424705,4995,4995,4995,4995,452
20231010,144900,1969166965,4990,4995,5000,4990,5722
20231010,144800,1940586585,5000,4995,5000,4995,524
20231010,144700,1937969155,4995,5000,5000,4995,60
20231010,144600,1937669445,5000,5000,5000,4990,941
20231010,144500,1932972940,4995,4980,5000,4980,3704
20231010,144400,1914491410,4980,4985,4985,4980,175
20231010,144300,1913619825,4985,4985,4985,4985,112
20231010,144200,1913061505,4985,4990,4990,4980,164
20231010,144100,1912244445,4990,4990,4990,4990,66
20231010,144000,1911915105,4985,4970,4985,4970,354
20231010,143900,1910155335,4965,4920,4970,4920,2964
20231010,143800,1895472110,4955,4960,4970,4915,7111
20231010,143700,1860399240,4970,4975,4975,4960,1311
20231010,143600,1853891020,4975,4975,4975,4970,1272
20231010,143500,1847568730,4975,4980,4980,4975,398
20231010,143400,1845586960,4975,4965,4980,4965,3472
20231010,143300,1828316725,4970,4955,4970,4955,1654
20231010,143200,1820102880,4955,4955,4960,4945,242
20231010,143100,1818904315,4960,4930,4960,4930,2586
20231010,143000,1806138085,4930,4930,4930,4930,751
20231010,142900,1802435655,4930,4930,4930,4930,9
20231010,142800,1802391285,4930,4920,4930,4910,7908
20231010,142700,1763532355,4915,4930,4930,4915,2008
20231010,142600,1753654015,4930,4930,4935,4920,4176
20231010,142500,1733086740,4940,4940,4940,4940,0
20231010,142400,1733086740,4940,4940,4940,4940,0
20231010,142300,1733086740,4940,4945,4945,4940,527
20231010,142200,1730483310,4945,4935,4945,4930,11241
20231010,142100,1675060140,4930,4925,4935,4925,2352
20231010,142000,1663469840,4925,4930,4940,4925,6806
20231010,141900,1629909600,4930,4935,4935,4930,3304
20231010,141800,1613610780,4935,4945,4950,4935,6907
20231010,141700,1579465130,4945,4950,4950,4945,410
20231010,141600,1577436165,4960,4960,4960,4945,484
20231010,141500,1575042525,4945,4965,4965,4945,8010
20231010,141400,1535377740,4970,4965,4970,4965,4151
20231010,141300,1514767580,4965,4965,4975,4960,492
20231010,141200,1512324470,4980,4970,4980,4970,15
20231010,141100,1512249820,4970,4975,4975,4970,2843
20231010,141000,1498113895,4980,4975,4980,4975,109
20231010,140900,1497571575,4975,4975,4975,4975,457
20231010,140800,1495298000,4975,4980,4980,4975,138
20231010,140700,1494611360,4980,4980,4980,4970,3424
20231010,140600,1477580905,4980,4980,4980,4980,0
20231010,140500,1477580905,4980,4980,4980,4980,435
20231010,140400,1475414605,4985,4980,4985,4980,1589
20231010,140300,1467501290,4980,4980,4980,4980,0
20231010,140200,1467501290,4980,4985,4985,4980,740
20231010,140100,1463812890,4985,4985,4990,4985,175
20231010,140000,1462940470,4990,4990,4990,4990,2
20231010,135900,1462930490,4990,4990,4990,4990,5
20231010,135800,1462905540,4990,4990,4990,4990,9
20231010,135700,1462860630,4985,4985,4985,4985,0
20231010,135600,1462860630,4985,4985,4985,4985,100
20231010,135500,1462362130,4990,4985,4990,4985,276
20231010,135400,1460986185,4985,4985,4985,4985,1851
20231010,135300,1451758950,4985,4985,4985,4985,150
20231010,135200,1451011200,4985,4985,4985,4985,11
20231010,135100,1450956365,4985,4980,4985,4980,38
20231010,135000,1450767100,4980,4980,4985,4980,712
20231010,134900,1447221235,4980,4985,4985,4980,509
20231010,134800,1444686370,4980,4985,4985,4980,1010
20231010,134700,1439656120,4985,4985,4985,4985,419
20231010,134600,1437567405,4985,4990,4990,4985,53
20231010,134500,1437303005,4990,4990,4990,4990,1941
20231010,134400,1427617415,4990,4990,4990,4990,760
20231010,134300,1423825015,4990,4990,4990,4990,11
20231010,134200,1423770125,4980,4980,4980,4980,152
20231010,134100,1423013165,4990,4990,4990,4990,10
20231010,134000,1422963265,4990,4985,4990,4970,16478
20231010,133900,1340921125,4985,4980,4985,4980,260
20231010,133800,1339625525,4980,4995,4995,4980,6562
20231010,133700,1306880940,5000,5010,5010,5000,1546
20231010,133600,1299150850,5020,5020,5020,5020,0
20231010,133500,1299150850,5020,5020,5020,5020,10
20231010,133400,1299100650,5020,5020,5020,5020,9
20231010,133300,1299055470,4995,5000,5000,4995,2227
20231010,133200,1287921415,5000,5010,5010,5000,943
20231010,133100,1283205915,5010,5010,5010,5010,9
20231010,133000,1283160825,5010,5000,5010,5000,82
20231010,132900,1282750055,5000,5000,5000,5000,189
20231010,132800,1281805055,5000,5000,5000,5000,885
20231010,132700,1277380055,4995,5000,5000,4995,232
20231010,132600,1276220350,5000,5000,5000,5000,140
20231010,132500,1275520350,5000,5000,5000,5000,150
20231010,132400,1274770350,5010,5000,5010,5000,265
20231010,132300,1273445200,5000,4995,5000,4995,69
20231010,132200,1273100250,4995,5000,5000,4995,734
20231010,132100,1269433000,5000,5000,5010,5000,5570
20231010,132000,1241582910,5010,5000,5010,5000,1194
20231010,131900,1235611850,5000,5020,5020,5000,1200
20231010,131800,1229607850,5020,5010,5020,5010,316
20231010,131700,1228024600,5020,5020,5020,5020,0
20231010,131600,1228024600,5020,5020,5020,5020,0
20231010,131500,1228024600,5020,5020,5020,5010,2084
20231010,131400,1217575430,5020,5020,5020,5020,155
20231010,131300,1216797330,5010,5020,5020,5010,529
20231010,131200,1214146800,5010,5020,5020,5010,109
20231010,131100,1213600620,5010,5010,5010,5010,0
20231010,131000,1213600620,5010,5010,5020,5010,1718
20231010,130900,1204991130,5010,5010,5010,5010,9
20231010,130800,1204946040,5010,5010,5010,5010,106
20231010,130700,1204414980,5010,5010,5010,5010,216
20231010,130600,1203332820,5010,5010,5010,5000,946
20231010,130500,1198602360,5010,5000,5010,5000,1239
20231010,130400,1192403970,5010,5010,5010,5010,11
20231010,130300,1192348860,5000,5000,5010,5000,1014
20231010,130200,1187278770,5010,5010,5010,5010,11
20231010,130100,1187223660,5010,5010,5010,5010,202
20231010,130000,1186211640,5000,5000,5010,5000,650
20231010,125900,1182961490,5000,5010,5010,5000,2457
20231010,125800,1170676440,5010,5020,5020,5010,5516
20231010,125700,1142986330,5030,5020,5030,5020,1654
20231010,125600,1134676490,5030,5020,5030,5020,2170
20231010,125500,1123783030,5030,5030,5030,5030,63
20231010,125400,1123466140,5030,5000,5030,5000,1887
20231010,125300,1113997140,5020,5020,5020,5000,9693
20231010,125200,1065498290,5030,5020,5030,5010,1020
20231010,125100,1060381790,5030,5020,5030,5020,676
20231010,125000,1056988220,5020,5020,5020,5020,6
20231010,124900,1056958100,5010,5010,5010,5010,1560
20231010,124800,1049142500,5010,5010,5010,5000,369
20231010,124700,1047295620,5010,5020,5020,5010,13763
20231010,124600,978265140,5030,5020,5030,5020,1178
20231010,124500,972351520,5030,5030,5030,5030,29
20231010,124400,972205650,5030,5030,5030,5030,157
20231010,124300,971415940,5030,5030,5030,5020,10506
20231010,124200,918668620,5030,5030,5040,5030,403
20231010,124100,916641440,5030,5030,5030,5030,27
20231010,124000,916505630,5030,5030,5030,5030,15
20231010,123900,916430180,5020,5030,5030,5020,980
20231010,123800,911510490,5020,5030,5030,5020,1706
20231010,123700,902942310,5030,5020,5030,5020,326
20231010,123600,901305740,5030,5030,5030,5030,15
20231010,123500,901230290,5030,5030,5030,5030,1
20231010,123400,901225260,5030,5030,5030,5030,307
20231010,123300,899681050,5030,5040,5040,5030,312
20231010,123200,898111600,5040,5040,5040,5040,286
20231010,123100,896670160,5030,5040,5040,5030,200
20231010,123000,895663790,5040,5050,5050,5040,60
20231010,122900,895361290,5040,5040,5040,5040,57
20231010,122800,895074010,5040,5040,5040,5040,50
20231010,122700,894822010,5050,5050,5050,5050,0
20231010,122600,894822010,5050,5060,5060,5050,22
20231010,122500,894710900,5040,5040,5040,5040,0
20231010,122400,894710900,5040,5040,5040,5040,0
20231010,122300,894710900,5040,5030,5060,5030,1549
20231010,122200,886914670,5030,5050,5060,5030,6248
20231010,122100,855462090,5070,5070,5070,5070,0
20231010,122000,855462090,5070,5050,5070,5050,3773
20231010,121900,836353140,5050,5050,5050,5050,2327
20231010,121800,824601790,5060,5060,5060,5060,14
20231010,121700,824530950,5070,5070,5070,5070,284
20231010,121600,823091070,5070,5070,5070,5070,0
20231010,121500,823091070,5070,5070,5070,5070,0
20231010,121400,823091070,5070,5050,5070,5050,608
20231010,121300,820014950,5060,5060,5060,5060,19
20231010,121200,819918810,5060,5060,5060,5060,0
20231010,121100,819918810,5060,5060,5060,5060,15
20231010,121000,819842910,5060,5060,5060,5060,178
20231010,120900,818942230,5060,5060,5060,5060,0
20231010,120800,818942230,5060,5060,5060,5060,9
20231010,120700,818896690,5050,5050,5050,5050,8
20231010,120600,818856290,5050,5050,5050,5050,30
20231010,120500,818704790,5050,5070,5070,5050,808
20231010,120400,814624140,5060,5060,5060,5060,0
20231010,120300,814624140,5060,5060,5060,5060,252
20231010,120200,813349020,5060,5060,5070,5060,17
20231010,120100,813262910,5060,5060,5060,5060,0
20231010,120000,813262910,5060,5070,5070,5060,1335
20231010,115900,806507750,5070,5070,5070,5070,509
20231010,115800,803927120,5070,5070,5070,5060,11
20231010,115700,803871360,5070,5070,5070,5070,1
20231010,115600,803866290,5060,5050,5060,5050,980
20231010,115500,798907540,5060,5060,5060,5060,6
20231010,115400,798877180,5060,5040,5060,5040,5981
20231010,115300,768624930,5050,5050,5050,5050,116
20231010,115200,768039130,5050,5040,5050,5040,434
20231010,115100,765851720,5050,5050,5050,5050,9
20231010,115000,765806270,5040,5040,5050,5040,631
20231010,114900,762625940,5040,5040,5040,5040,616
20231010,114800,759521300,5030,5040,5040,5030,951
20231010,114700,754729210,5050,5050,5050,5050,259
20231010,114600,753421260,5050,5050,5050,5050,0
20231010,114500,753421260,5050,5050,5050,5050,1016
20231010,114400,748290460,5050,5050,5050,5050,14
20231010,114300,748219760,5040,5050,5050,5040,177
20231010,114200,747327000,5050,5040,5050,5040,1904
20231010,114100,737730450,5040,5040,5040,5040,1311
20231010,114000,731123010,5040,5040,5040,5040,102
20231010,113900,730608930,5040,5040,5040,5040,0
20231010,113800,730608930,5040,5040,5040,5040,22
20231010,113700,730498050,5030,5030,5030,5030,380
20231010,113600,728586650,5030,5030,5030,5030,110
20231010,113500,728033350,5030,5040,5040,5030,11
20231010,113400,727977930,5030,5030,5030,5030,4
20231010,113300,727957810,5020,5030,5030,5020,2619
20231010,113200,714786240,5030,5050,5050,5030,13
20231010,113100,714720660,5040,5050,5050,5040,5308
20231010,113000,687940860,5060,5050,5060,5050,58
20231010,112900,687647870,5060,5060,5060,5050,361
20231010,112800,685824590,5060,5060,5060,5060,128
20231010,112700,685176910,5060,5060,5060,5060,307
20231010,112600,683623490,5070,5070,5070,5070,50
20231010,112500,683369990,5070,5060,5070,5060,14
20231010,112400,683299060,5050,5070,5070,5050,4392
20231010,112300,661075210,5080,5080,5080,5080,0
20231010,112200,661075210,5080,5060,5080,5060,631
20231010,112100,657882170,5070,5060,5070,5060,1228
20231010,112000,651662430,5080,5060,5080,5060,1240
20231010,111900,645369420,5060,5060,5060,5060,702
20231010,111800,641817300,5060,5060,5060,5060,142
20231010,111700,641098780,5050,5050,5050,5050,32
20231010,111600,640937180,5060,5060,5060,5060,206
20231010,111500,639894820,5050,5050,5050,5050,954
20231010,111400,635077120,5050,5040,5050,5040,42
20231010,111300,634865130,5050,5050,5050,5050,525
20231010,111200,632213880,5050,5050,5050,5050,218
20231010,111100,631112980,5050,5050,5050,5050,101
20231010,111000,630602930,5050,5050,5050,5050,11
20231010,110900,630547380,5050,5040,5050,5040,20
20231010,110800,630446480,5050,5050,5050,5040,18
20231010,110700,630355590,5050,5050,5050,5050,237
20231010,110600,629158740,5050,5050,5050,5050,874
20231010,110500,624745040,5050,5050,5050,5050,10
20231010,110400,624694540,5050,5050,5050,5050,9
20231010,110300,624649090,5040,5040,5050,5040,817
20231010,110200,620524690,5040,5040,5040,5040,1
20231010,110100,620519650,5040,5040,5050,5040,3568
20231010,110000,602536840,5040,5040,5040,5040,1640
20231010,105900,594271240,5040,5040,5040,5040,110
20231010,105800,593716840,5040,5040,5040,5030,2716
20231010,105700,580053570,5050,5040,5050,5040,1220
20231010,105600,573904710,5040,5050,5060,5040,4777
20231010,105500,549799370,5070,5100,5100,5060,10734
20231010,105400,495410190,5080,5080,5080,5080,0
20231010,105300,495410190,5080,5080,5080,5080,246
20231010,105200,494160510,5100,5080,5100,5080,1212
20231010,105100,488003370,5100,5090,5100,5090,126
20231010,105000,487360960,5080,5080,5080,5080,346
20231010,104900,485603280,5070,5080,5080,5070,509
20231010,104800,483022560,5080,5080,5080,5070,1952
20231010,104700,473107710,5090,5090,5090,5090,454
20231010,104600,470796850,5090,5100,5100,5090,260
20231010,104500,469473360,5090,5090,5090,5090,299
20231010,104400,467951450,5090,5090,5090,5090,6
20231010,104300,467920910,5090,5090,5100,5090,1701
20231010,104200,459262730,5100,5100,5100,5100,6
20231010,104100,459232130,5100,5100,5100,5100,1
20231010,104000,459227030,5100,5100,5100,5090,516
20231010,103900,456599430,5100,5100,5100,5100,0
20231010,103800,456599430,5100,5100,5100,5100,6
20231010,103700,456568830,5100,5100,5100,5100,33
20231010,103600,456400530,5100,5100,5100,5100,311
20231010,103500,454814430,5100,5100,5100,5100,0
20231010,103400,454814430,5100,5100,5100,5100,0
20231010,103300,454814430,5100,5100,5100,5100,574
20231010,103200,451887030,5100,5100,5100,5100,6
20231010,103100,451856430,5100,5100,5100,5100,9
20231010,103000,451810530,5100,5100,5110,5100,3458
20231010,102900,434174670,5110,5110,5110,5110,88
20231010,102800,433724990,5100,5100,5100,5100,0
20231010,102700,433724990,5100,5090,5100,5090,110
20231010,102600,433164000,5100,5100,5100,5100,347
20231010,102500,431394300,5100,5100,5100,5100,13
20231010,102400,431328000,5100,5090,5100,5090,630
20231010,102300,428121000,5090,5090,5090,5090,0
20231010,102200,428121000,5090,5090,5090,5090,30
20231010,102100,427968300,5100,5100,5100,5100,501
20231010,102000,425413200,5100,5100,5100,5100,19
20231010,101900,425316300,5100,5100,5100,5100,10
20231010,101800,425265300,5100,5100,5100,5100,20
20231010,101700,425163300,5090,5090,5090,5090,0
20231010,101600,425163300,5090,5090,5090,5090,2
20231010,101500,425153120,5090,5090,5090,5090,68
20231010,101400,424807000,5070,5080,5080,5070,3881
20231010,101300,405130270,5070,5070,5070,5070,0
20231010,101200,405130270,5070,5080,5090,5070,899
20231010,101100,400571740,5080,5080,5080,5080,217
20231010,101000,399469380,5100,5080,5100,5080,201
20231010,100900,398448280,5080,5080,5090,5080,958
20231010,100800,393581580,5080,5080,5080,5080,21
20231010,100700,393474900,5070,5080,5080,5070,69
20231010,100600,393124680,5080,5080,5090,5080,645
20231010,100500,389847990,5080,5090,5090,5080,226
20231010,100400,388699800,5090,5070,5090,5070,320
20231010,100300,387071100,5070,5080,5080,5070,113
20231010,100200,386497100,5070,5080,5080,5070,13008
20231010,100100,320443980,5090,5100,5100,5090,3401
20231010,100000,303132690,5100,5100,5100,5100,122
20231010,095900,302510490,5090,5100,5100,5090,313
20231010,095800,300917120,5090,5100,5100,5090,380
20231010,095700,298979130,5100,5090,5100,5090,329
20231010,095600,297301330,5090,5100,5100,5090,1273
20231010,095500,290819030,5100,5100,5100,5090,111
20231010,095400,290252950,5100,5110,5110,5080,3061
20231010,095300,274660150,5110,5110,5110,5110,984
20231010,095200,269631910,5120,5120,5120,5120,0
20231010,095100,269631910,5120,5120,5120,5120,50
20231010,095000,269375910,5100,5100,5100,5100,1429
20231010,094900,262088010,5110,5120,5120,5110,4546
20231010,094800,238839340,5120,5120,5120,5120,0
20231010,094700,238839340,5120,5120,5120,5120,450
20231010,094600,236535340,5120,5130,5130,5120,3
20231010,094500,236519970,5120,5130,5130,5120,256
20231010,094400,235209220,5120,5130,5130,5120,743
20231010,094300,231404700,5130,5130,5130,5130,1
20231010,094200,231399570,5110,5120,5120,5110,307
20231010,094100,229830640,5110,5120,5120,5110,2251
20231010,094000,218320520,5130,5120,5130,5120,402
20231010,093900,216262260,5130,5130,5130,5130,8
20231010,093800,216221220,5120,5130,5130,5120,297
20231010,093700,214698620,5130,5130,5130,5130,10
20231010,093600,214647320,5130,5120,5130,5110,2074
20231010,093500,204049070,5130,5130,5130,5130,128
20231010,093400,203392430,5110,5110,5110,5110,0
20231010,093300,203392430,5110,5130,5130,5110,219
20231010,093200,202270360,5110,5120,5120,5110,1000
20231010,093100,197156560,5120,5130,5140,5120,914
20231010,093000,192470210,5140,5140,5140,5130,313
20231010,092900,190862390,5150,5150,5150,5150,77
20231010,092800,190465840,5140,5130,5140,5130,2765
20231010,092700,176276850,5110,5110,5110,5110,0
20231010,092600,176276850,5110,5120,5120,5110,96
20231010,092500,175785430,5120,5120,5120,5120,14
20231010,092400,175713750,5100,5100,5100,5100,0
20231010,092300,175713750,5100,5110,5110,5100,225
20231010,092200,174566150,5110,5090,5110,5090,3091
20231010,092100,158805260,5100,5110,5110,5100,2508
20231010,092000,146004530,5110,5100,5110,5100,26
20231010,091900,145871680,5110,5110,5110,5110,150
20231010,091800,145105180,5110,5110,5110,5110,250
20231010,091700,143827680,5090,5090,5090,5090,1187
20231010,091600,137785850,5090,5080,5100,5080,1464
20231010,091500,130331500,5080,5100,5120,5080,4435
20231010,091400,107752360,5100,5110,5110,5100,1241
20231010,091300,101418260,5120,5080,5120,5080,1517
20231010,091200,93692780,5080,5100,5100,5080,787
20231010,091100,89686850,5100,5120,5120,5100,548
20231010,091000,86891330,5100,5120,5120,5100,420
20231010,090900,84748930,5130,5130,5130,5130,11
20231010,090800,84692500,5130,5080,5130,5080,613
20231010,090700,81572310,5070,5100,5100,5060,4747
20231010,090600,57459380,5090,5130,5130,5090,3940
20231010,090500,37327990,5130,5140,5140,5130,746
20231010,090400,33496520,5150,5190,5190,5150,1396
20231010,090300,26289450,5190,5180,5200,5160,1726
20231010,090200,17350220,5210,5170,5250,5170,614
20231010,090100,14150410,5180,5180,5180,5160,1643
20231010,090000,5645430,5180,5190,5190,5180,1057