stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231006,183300,11809868360,3160,3160,3160,3160,94742
20231006,183200,11809868360,3160,3160,3160,3160,0
20231006,183100,11809868360,3160,3160,3160,3160,0
20231006,183000,11809868360,3160,3160,3160,3160,0
20231006,182900,11809868360,3160,3160,3160,3160,0
20231006,182800,11809868360,3160,3160,3160,3160,0
20231006,182700,11809868360,3160,3160,3160,3160,0
20231006,182600,11809868360,3160,3160,3160,3160,0
20231006,182500,11809868360,3160,3160,3160,3160,0
20231006,182400,11809868360,3160,3160,3160,3160,0
20231006,182300,11809868360,3160,3160,3160,3160,0
20231006,182200,11809868360,3160,3160,3160,3160,0
20231006,182100,11809868360,3160,3160,3160,3160,0
20231006,182000,11809868360,3160,3160,3160,3160,0
20231006,181900,11809868360,3160,3160,3160,3160,0
20231006,181800,11809868360,3160,3160,3160,3160,0
20231006,181700,11809868360,3160,3160,3160,3160,0
20231006,181600,11809868360,3160,3160,3160,3160,0
20231006,181500,11809868360,3160,3160,3160,3160,0
20231006,181400,11809868360,3160,3160,3160,3160,0
20231006,181300,11809868360,3160,3160,3160,3160,0
20231006,181200,11809868360,3160,3160,3160,3160,0
20231006,181100,11809868360,3160,3160,3160,3160,0
20231006,181000,11809868360,3160,3160,3160,3160,0
20231006,180900,11809868360,3160,3160,3160,3160,0
20231006,180800,11809868360,3160,3160,3160,3160,0
20231006,180700,11809868360,3160,3160,3160,3160,0
20231006,180600,11809868360,3160,3160,3160,3160,0
20231006,180500,11809868360,3160,3160,3160,3160,0
20231006,180400,11809868360,3160,3160,3160,3160,0
20231006,180300,11809868360,3160,3160,3160,3160,94742
20231006,180200,11809868360,3160,3160,3160,3160,0
20231006,180100,11809868360,3160,3160,3160,3160,0
20231006,180000,11809868360,3160,3160,3160,3160,0
20231006,175900,11809868360,3160,3160,3160,3160,0
20231006,175800,11809868360,3160,3160,3160,3160,0
20231006,175700,11809868360,3160,3160,3160,3160,0
20231006,175600,11809868360,3160,3160,3160,3160,0
20231006,175500,11809868360,3160,3160,3160,3160,0
20231006,175400,11809868360,3160,3160,3160,3160,0
20231006,175300,11809868360,3160,3160,3160,3160,0
20231006,175200,11809868360,3160,3160,3160,3160,0
20231006,175100,11809868360,3160,3160,3160,3160,0
20231006,175000,11809868360,3160,3160,3160,3160,0
20231006,174900,11809868360,3160,3160,3160,3160,0
20231006,174800,11809868360,3160,3160,3160,3160,0
20231006,174700,11809868360,3160,3160,3160,3160,0
20231006,174600,11809868360,3160,3160,3160,3160,0
20231006,174500,11809868360,3160,3160,3160,3160,0
20231006,174400,11809868360,3160,3160,3160,3160,0
20231006,174300,11809868360,3160,3160,3160,3160,0
20231006,174200,11809868360,3160,3160,3160,3160,0
20231006,174100,11809868360,3160,3160,3160,3160,0
20231006,174000,11809868360,3160,3160,3160,3160,0
20231006,173900,11809868360,3160,3160,3160,3160,0
20231006,173800,11809868360,3160,3160,3160,3160,0
20231006,173700,11809868360,3160,3160,3160,3160,0
20231006,173600,11809868360,3160,3160,3160,3160,0
20231006,173500,11809868360,3160,3160,3160,3160,0
20231006,173400,11809868360,3160,3160,3160,3160,0
20231006,173300,11809868360,3160,3160,3160,3160,94742
20231006,173200,11809868360,3160,3160,3160,3160,0
20231006,173100,11809868360,3160,3160,3160,3160,0
20231006,173000,11809868360,3160,3160,3160,3160,0
20231006,172900,11809868360,3160,3160,3160,3160,0
20231006,172800,11809868360,3160,3160,3160,3160,0
20231006,172700,11809868360,3160,3160,3160,3160,0
20231006,172600,11809868360,3160,3160,3160,3160,0
20231006,172500,11809868360,3160,3160,3160,3160,0
20231006,172400,11809868360,3160,3160,3160,3160,0
20231006,172300,11809868360,3160,3160,3160,3160,0
20231006,172200,11809868360,3160,3160,3160,3160,0
20231006,172100,11809868360,3160,3160,3160,3160,0
20231006,172000,11809868360,3160,3160,3160,3160,0
20231006,171900,11809868360,3160,3160,3160,3160,0
20231006,171800,11809868360,3160,3160,3160,3160,0
20231006,171700,11809868360,3160,3160,3160,3160,0
20231006,171600,11809868360,3160,3160,3160,3160,0
20231006,171500,11809868360,3160,3160,3160,3160,0
20231006,171400,11809868360,3160,3160,3160,3160,0
20231006,171300,11809868360,3160,3160,3160,3160,0
20231006,171200,11809868360,3160,3160,3160,3160,0
20231006,171100,11809868360,3160,3160,3160,3160,0
20231006,171000,11809868360,3160,3160,3160,3160,0
20231006,170900,11809868360,3160,3160,3160,3160,0
20231006,170800,11809868360,3160,3160,3160,3160,0
20231006,170700,11809868360,3160,3160,3160,3160,0
20231006,170600,11809868360,3160,3160,3160,3160,0
20231006,170500,11809868360,3160,3160,3160,3160,0
20231006,170400,11809868360,3160,3160,3160,3160,0
20231006,170300,11809868360,3160,3160,3160,3160,94742
20231006,170200,11809868360,3160,3160,3160,3160,0
20231006,170100,11809868360,3160,3160,3160,3160,0
20231006,170000,11809868360,3160,3160,3160,3160,0
20231006,165900,11809868360,3160,3160,3160,3160,0
20231006,165800,11809868360,3160,3160,3160,3160,0
20231006,165700,11809868360,3160,3160,3160,3160,0
20231006,165600,11809868360,3160,3160,3160,3160,0
20231006,165500,11809868360,3160,3160,3160,3160,0
20231006,165400,11809868360,3160,3160,3160,3160,0
20231006,165300,11809868360,3160,3160,3160,3160,0
20231006,165200,11809868360,3160,3160,3160,3160,0
20231006,165100,11809868360,3160,3160,3160,3160,0
20231006,165000,11809868360,3160,3160,3160,3160,0
20231006,164900,11809868360,3160,3160,3160,3160,0
20231006,164800,11809868360,3160,3160,3160,3160,0
20231006,164700,11809868360,3160,3160,3160,3160,0
20231006,164600,11809868360,3160,3160,3160,3160,0
20231006,164500,11809868360,3160,3160,3160,3160,0
20231006,164400,11809868360,3160,3160,3160,3160,0
20231006,164300,11809868360,3160,3160,3160,3160,0
20231006,164200,11809868360,3160,3160,3160,3160,0
20231006,164100,11809868360,3160,3160,3160,3160,0
20231006,164000,11809868360,3160,3160,3160,3160,0
20231006,163900,11809868360,3160,3160,3160,3160,0
20231006,163800,11809868360,3160,3160,3160,3160,0
20231006,163700,11809868360,3160,3160,3160,3160,0
20231006,163600,11809868360,3160,3160,3160,3160,0
20231006,163500,11809868360,3160,3160,3160,3160,0
20231006,163400,11809868360,3160,3160,3160,3160,0
20231006,163300,11809868360,3160,3160,3160,3160,94742
20231006,163200,11809868360,3160,3160,3160,3160,0
20231006,163100,11809868360,3160,3160,3160,3160,0
20231006,163000,11809868360,3160,3160,3160,3160,0
20231006,162900,11809868360,3160,3160,3160,3160,0
20231006,162800,11809868360,3160,3160,3160,3160,0
20231006,162700,11809868360,3160,3160,3160,3160,0
20231006,162600,11809868360,3160,3160,3160,3160,0
20231006,162500,11809868360,3160,3160,3160,3160,0
20231006,162400,11809868360,3160,3160,3160,3160,0
20231006,162300,11809868360,3160,3160,3160,3160,0
20231006,162200,11809868360,3160,3160,3160,3160,0
20231006,162100,11809868360,3160,3160,3160,3160,0
20231006,162000,11809868360,3160,3160,3160,3160,0
20231006,161900,11809868360,3160,3160,3160,3160,0
20231006,161800,11809868360,3160,3160,3160,3160,0
20231006,161700,11809868360,3160,3160,3160,3160,0
20231006,161600,11809868360,3160,3160,3160,3160,0
20231006,161500,11809868360,3160,3160,3160,3160,0
20231006,161400,11809868360,3160,3160,3160,3160,0
20231006,161300,11809868360,3160,3160,3160,3160,0
20231006,161200,11809868360,3160,3160,3160,3160,0
20231006,161100,11809868360,3160,3160,3160,3160,0
20231006,161000,11809868360,3160,3160,3160,3160,0
20231006,160900,11809868360,3160,3160,3160,3160,0
20231006,160800,11809868360,3160,3160,3160,3160,0
20231006,160700,11809868360,3160,3160,3160,3160,0
20231006,160600,11809868360,3160,3160,3160,3160,0
20231006,160500,11809868360,3160,3160,3160,3160,0
20231006,160400,11809868360,3160,3160,3160,3160,0
20231006,160300,11809868360,3160,3160,3160,3160,94742
20231006,160200,11809868360,3160,3160,3160,3160,0
20231006,160100,11809868360,3160,3160,3160,3160,0
20231006,160000,11809868360,3160,3160,3160,3160,0
20231006,155900,11809868360,3160,3160,3160,3160,0
20231006,155800,11809868360,3160,3160,3160,3160,0
20231006,155700,11809868360,3160,3160,3160,3160,0
20231006,155600,11809868360,3160,3160,3160,3160,0
20231006,155500,11809868360,3160,3160,3160,3160,0
20231006,155400,11809868360,3160,3160,3160,3160,0
20231006,155300,11809868360,3160,3160,3160,3160,0
20231006,155200,11809868360,3160,3160,3160,3160,0
20231006,155100,11809868360,3160,3160,3160,3160,0
20231006,155000,11809868360,3160,3160,3160,3160,0
20231006,154900,11809868360,3160,3160,3160,3160,0
20231006,154800,11809868360,3160,3160,3160,3160,0
20231006,154700,11809868360,3160,3160,3160,3160,0
20231006,154600,11809868360,3160,3160,3160,3160,0
20231006,154500,11809868360,3160,3160,3160,3160,0
20231006,154400,11809868360,3160,3160,3160,3160,0
20231006,154300,11809868360,3160,3160,3160,3160,0
20231006,154200,11809868360,3160,3160,3160,3160,0
20231006,154100,11809868360,3160,3160,3160,3160,0
20231006,154000,11809868360,3160,3160,3160,3160,0
20231006,153900,11809868360,3160,3160,3160,3160,0
20231006,153800,11809868360,3160,3160,3160,3160,0
20231006,153700,11809868360,3160,3160,3160,3160,0
20231006,153600,11809868360,3160,3160,3160,3160,0
20231006,153500,11809868360,3160,3160,3160,3160,0
20231006,153400,11809868360,3160,3160,3160,3160,0
20231006,153300,11809868360,3160,3160,3160,3160,94742
20231006,153200,11809868360,3160,3160,3160,3160,0
20231006,153100,11809868360,3160,3160,3160,3160,0
20231006,153000,11809868360,3160,3160,3160,3160,94742
20231006,152900,11510483640,3150,3150,3150,3150,0
20231006,152800,11510483640,3150,3150,3150,3150,0
20231006,152700,11510483640,3150,3150,3150,3150,0
20231006,152600,11510483640,3150,3150,3150,3150,0
20231006,152500,11510483640,3150,3150,3150,3150,0
20231006,152400,11510483640,3150,3150,3150,3150,0
20231006,152300,11510483640,3150,3150,3150,3150,0
20231006,152200,11510483640,3150,3150,3150,3150,0
20231006,152100,11510483640,3150,3150,3150,3150,0
20231006,152000,11510483640,3150,3150,3150,3150,0
20231006,151900,11510483640,3150,3150,3155,3140,50863
20231006,151800,11350335355,3150,3140,3150,3135,29520
20231006,151700,11257502080,3145,3135,3145,3135,19136
20231006,151600,11197408625,3135,3140,3145,3135,31003
20231006,151500,11100096090,3140,3140,3140,3135,10385
20231006,151400,11067490165,3140,3135,3145,3130,33774
20231006,151300,10961469485,3130,3135,3135,3130,8692
20231006,151200,10934254185,3130,3140,3140,3130,24310
20231006,151100,10858039030,3135,3145,3150,3135,29261
20231006,151000,10766143010,3145,3140,3150,3140,24457
20231006,150900,10689242095,3145,3130,3145,3125,30292
20231006,150800,10594316990,3130,3145,3150,3130,49296
20231006,150700,10439570980,3140,3160,3165,3140,54519
20231006,150600,10267424495,3160,3180,3180,3155,107519
20231006,150500,9927071480,3175,3150,3180,3145,111358
20231006,150400,9575326505,3145,3140,3150,3140,68806
20231006,150300,9358998045,3140,3140,3145,3135,63392
20231006,150200,9160082195,3140,3145,3150,3130,51244
20231006,150100,8999308165,3145,3130,3150,3125,57530
20231006,150000,8818739495,3130,3125,3145,3120,72077
20231006,145900,8592951010,3120,3100,3125,3090,105031
20231006,145800,8266675005,3090,3085,3100,3085,69137
20231006,145700,8052969735,3090,3090,3090,3085,3315
20231006,145600,8042730850,3090,3080,3090,3080,2379
20231006,145500,8035383430,3085,3080,3090,3080,3521
20231006,145400,8024516235,3085,3085,3090,3080,10522
20231006,145300,7992045455,3085,3085,3085,3080,10588
20231006,145200,7959381730,3085,3080,3085,3075,18290
20231006,145100,7903049275,3075,3070,3080,3070,6992
20231006,145000,7881563115,3070,3070,3075,3070,6085
20231006,144900,7862873065,3070,3070,3070,3070,4419
20231006,144800,7849306735,3075,3075,3075,3070,2393
20231006,144700,7841952485,3075,3070,3075,3070,4334
20231006,144600,7828641870,3070,3075,3075,3070,5169
20231006,144500,7812758975,3075,3075,3075,3075,2856
20231006,144400,7803976775,3075,3075,3080,3070,1818
20231006,144300,7798384495,3070,3075,3075,3070,3873
20231006,144200,7786475655,3080,3075,3080,3075,6145
20231006,144100,7767573770,3075,3070,3075,3070,9440
20231006,144000,7738546090,3070,3070,3075,3070,1692
20231006,143900,7733348085,3070,3075,3075,3070,1120
20231006,143800,7729909635,3070,3065,3075,3065,22929
20231006,143700,7659615410,3070,3070,3075,3065,6635
20231006,143600,7639255955,3070,3070,3075,3070,16273
20231006,143500,7589297680,3075,3070,3080,3070,1208
20231006,143400,7585588725,3080,3080,3080,3070,774
20231006,143300,7583209605,3075,3075,3080,3075,1084
20231006,143200,7579876240,3080,3075,3080,3075,304
20231006,143100,7578941435,3075,3080,3080,3075,3095
20231006,143000,7569423580,3080,3075,3080,3075,1764
20231006,142900,7563999080,3080,3075,3080,3075,661
20231006,142800,7561964470,3080,3080,3085,3070,11822
20231006,142700,7525610695,3080,3085,3085,3080,12727
20231006,142600,7486411020,3085,3085,3085,3080,5809
20231006,142500,7468515260,3085,3080,3085,3080,2201
20231006,142400,7461725550,3080,3085,3085,3080,1089
20231006,142300,7458366010,3085,3080,3085,3080,1707
20231006,142200,7453100240,3085,3090,3090,3080,2666
20231006,142100,7444888155,3090,3085,3090,3080,7482
20231006,142000,7421806540,3080,3085,3085,3080,1873
20231006,141900,7416036445,3085,3085,3085,3080,1944
20231006,141800,7410044205,3085,3085,3085,3080,3143
20231006,141700,7400355025,3085,3085,3085,3080,1388
20231006,141600,7396074050,3085,3080,3085,3080,4402
20231006,141500,7382497755,3080,3085,3085,3080,2168
20231006,141400,7375810115,3085,3085,3085,3080,5788
20231006,141300,7357954640,3085,3085,3085,3080,2809
20231006,141200,7349289960,3080,3085,3085,3080,2928
20231006,141100,7340264120,3085,3080,3085,3080,683
20231006,141000,7338159525,3080,3080,3080,3080,15021
20231006,140900,7291894845,3075,3075,3080,3075,3035
20231006,140800,7282550775,3075,3075,3080,3075,567
20231006,140700,7280806995,3075,3080,3080,3075,2684
20231006,140600,7272542515,3080,3080,3080,3075,959
20231006,140500,7269588805,3080,3080,3080,3075,3383
20231006,140400,7259169495,3080,3075,3080,3075,3365
20231006,140300,7248805995,3075,3075,3080,3075,13370
20231006,140200,7207640070,3075,3075,3080,3075,1879
20231006,140100,7201860545,3080,3075,3080,3075,2469
20231006,140000,7194258180,3075,3080,3080,3075,4339
20231006,135900,7180903195,3080,3080,3080,3070,5451
20231006,135800,7164114160,3080,3070,3080,3070,18621
20231006,135700,7106863250,3070,3075,3075,3070,679
20231006,135600,7104775910,3075,3065,3075,3065,10727
20231006,135500,7071828290,3065,3065,3065,3065,4569
20231006,135400,7057824305,3065,3065,3065,3060,2809
20231006,135300,7049221445,3065,3060,3065,3060,4558
20231006,135200,7035251380,3065,3065,3065,3065,241
20231006,135100,7034512715,3065,3065,3070,3065,10068
20231006,135000,7003654290,3065,3065,3070,3065,167
20231006,134900,7003142425,3065,3065,3070,3065,1011
20231006,134800,7000040210,3065,3060,3070,3060,619
20231006,134700,6998143405,3060,3070,3070,3060,3694
20231006,134600,6986829990,3070,3075,3075,3070,5868
20231006,134500,6968813680,3075,3075,3075,3070,748
20231006,134400,6966517265,3075,3075,3075,3075,6854
20231006,134300,6945441215,3065,3065,3070,3060,18682
20231006,134200,6888177415,3065,3065,3065,3065,1765
20231006,134100,6882767690,3065,3065,3065,3065,2751
20231006,134000,6874335875,3065,3065,3065,3060,794
20231006,133900,6871902910,3065,3070,3070,3060,2141
20231006,133800,6865340890,3070,3070,3070,3065,2274
20231006,133700,6858367810,3070,3065,3070,3065,1430
20231006,133600,6853984695,3065,3065,3070,3065,1505
20231006,133500,6849371120,3065,3070,3070,3065,7218
20231006,133400,6827214380,3070,3070,3070,3070,7498
20231006,133300,6804195520,3070,3075,3075,3070,921
20231006,133200,6801367950,3075,3070,3075,3070,2505
20231006,133100,6793676095,3070,3075,3075,3070,1267
20231006,133000,6789784120,3075,3080,3080,3075,8532
20231006,132900,6763547935,3075,3075,3080,3075,811
20231006,132800,6761052485,3075,3075,3080,3075,528
20231006,132700,6759428780,3075,3080,3080,3075,267
20231006,132600,6758606955,3070,3075,3080,3070,4188
20231006,132500,6745730935,3070,3070,3075,3070,1700
20231006,132400,6740509355,3075,3075,3075,3070,5362
20231006,132300,6724030065,3075,3080,3080,3075,1270
20231006,132200,6720121615,3075,3075,3075,3075,2440
20231006,132100,6712618615,3080,3080,3080,3075,2074
20231006,132000,6706233430,3080,3075,3080,3075,2568
20231006,131900,6698336570,3075,3075,3075,3075,1767
20231006,131800,6692903045,3075,3080,3080,3075,2797
20231006,131700,6684302205,3075,3080,3080,3075,102
20231006,131600,6683988055,3075,3080,3080,3075,575
20231006,131500,6682217060,3080,3080,3080,3080,314
20231006,131400,6681249940,3080,3080,3080,3075,316
20231006,131300,6680277165,3075,3075,3080,3075,922
20231006,131200,6677440580,3075,3075,3075,3075,1702
20231006,131100,6672206930,3075,3080,3080,3075,2181
20231006,131000,6665497525,3075,3075,3080,3075,3167
20231006,130900,6655758440,3075,3080,3080,3075,455
20231006,130800,6654359175,3075,3080,3080,3075,997
20231006,130700,6651291300,3080,3080,3080,3080,1418
20231006,130600,6646923860,3080,3085,3085,3080,4157
20231006,130500,6634116920,3085,3080,3085,3080,2051
20231006,130400,6627797660,3085,3080,3085,3080,7625
20231006,130300,6604312585,3080,3085,3085,3080,1596
20231006,130200,6599394425,3085,3085,3085,3080,7648
20231006,130100,6575800350,3080,3085,3085,3080,622
20231006,130000,6573883445,3085,3080,3085,3080,2972
20231006,125900,6564722710,3080,3085,3085,3080,1630
20231006,125800,6559695810,3080,3085,3085,3080,3398
20231006,125700,6549214540,3085,3085,3090,3085,18966
20231006,125600,6490700775,3085,3090,3090,3085,6383
20231006,125500,6470980260,3085,3090,3090,3085,3947
20231006,125400,6458793820,3090,3090,3090,3090,9587
20231006,125300,6429169990,3090,3085,3090,3085,25433
20231006,125200,6350660790,3090,3085,3090,3085,781
20231006,125100,6348251110,3085,3090,3090,3085,2791
20231006,125000,6339629690,3085,3090,3090,3085,3419
20231006,124900,6329067335,3085,3085,3090,3085,1519
20231006,124800,6324379600,3090,3090,3090,3085,3366
20231006,124700,6313985985,3085,3085,3090,3085,1120
20231006,124600,6310530735,3085,3090,3090,3085,2161
20231006,124500,6303855105,3090,3085,3090,3085,1847
20231006,124400,6298150475,3090,3085,3090,3085,15182
20231006,124300,6251313805,3085,3080,3085,3080,8785
20231006,124200,6224247800,3080,3075,3080,3075,3829
20231006,124100,6212455745,3075,3075,3080,3075,681
20231006,124000,6210361170,3075,3075,3080,3075,2887
20231006,123900,6201482145,3080,3075,3080,3075,856
20231006,123800,6198848895,3080,3080,3080,3075,1890
20231006,123700,6193032780,3075,3080,3080,3075,1170
20231006,123600,6189429630,3080,3075,3080,3075,12230
20231006,123500,6151765355,3070,3080,3080,3070,6902
20231006,123400,6130556155,3075,3075,3075,3075,2258
20231006,123300,6123612805,3075,3070,3075,3070,6471
20231006,123200,6103715340,3075,3075,3075,3070,953
20231006,123100,6100785115,3075,3070,3075,3070,600
20231006,123000,6098940545,3075,3080,3080,3070,20331
20231006,122900,6036422095,3080,3075,3080,3075,462
20231006,122800,6035001145,3075,3075,3080,3075,1791
20231006,122700,6029491205,3075,3075,3080,3075,1797
20231006,122600,6023958475,3075,3080,3080,3075,13638
20231006,122500,5981955435,3080,3080,3080,3075,6940
20231006,122400,5960582220,3080,3080,3080,3075,1853
20231006,122300,5954878455,3080,3075,3080,3075,4895
20231006,122200,5939823650,3075,3075,3080,3065,7403
20231006,122100,5917068145,3075,3065,3075,3065,15133
20231006,122000,5870594340,3070,3070,3070,3065,2414
20231006,121900,5863183510,3065,3065,3070,3065,4331
20231006,121800,5849887595,3070,3070,3070,3065,4670
20231006,121700,5835551045,3070,3070,3070,3065,5812
20231006,121600,5817708970,3070,3070,3070,3065,201
20231006,121500,5817092110,3070,3070,3070,3065,1085
20231006,121400,5813765105,3070,3060,3070,3060,1116
20231006,121300,5810344530,3065,3065,3065,3065,134
20231006,121200,5809933820,3060,3065,3065,3060,743
20231006,121100,5807657525,3065,3060,3065,3060,352
20231006,121000,5806578895,3060,3060,3060,3060,1921
20231006,120900,5800700635,3060,3060,3060,3060,1228
20231006,120800,5796942955,3060,3055,3065,3055,756
20231006,120700,5794630190,3055,3060,3060,3055,2824
20231006,120600,5785992730,3060,3060,3065,3060,991
20231006,120500,5782959675,3060,3060,3065,3060,364
20231006,120400,5781845830,3060,3070,3070,3060,1762
20231006,120300,5776448755,3070,3070,3070,3065,407
20231006,120200,5775200235,3070,3070,3070,3065,908
20231006,120100,5772416440,3070,3070,3070,3065,969
20231006,120000,5769446430,3070,3070,3070,3065,2803
20231006,115900,5760854140,3070,3070,3070,3065,927
20231006,115800,5758008290,3070,3070,3070,3065,4728
20231006,115700,5743494055,3070,3070,3070,3070,1119
20231006,115600,5740058725,3070,3070,3070,3065,6577
20231006,115500,5719867460,3070,3065,3070,3065,5328
20231006,115400,5703537045,3065,3060,3065,3060,9100
20231006,115300,5675648085,3065,3060,3065,3060,3767
20231006,115200,5664120245,3060,3060,3065,3055,7157
20231006,115100,5642220125,3060,3060,3060,3060,3905
20231006,115000,5630270825,3060,3060,3060,3055,1294
20231006,114900,5626311785,3060,3060,3060,3050,2001
20231006,114800,5620196525,3060,3060,3060,3050,2611
20231006,114700,5612226865,3050,3060,3060,3050,1765
20231006,114600,5606828310,3060,3055,3060,3050,3992
20231006,114500,5594635920,3055,3065,3065,3055,905
20231006,114400,5591866250,3060,3060,3065,3060,4948
20231006,114300,5576705070,3065,3065,3065,3060,1798
20231006,114200,5571202365,3060,3060,3060,3060,1916
20231006,114100,5565339405,3060,3050,3060,3050,34954
20231006,114000,5458428115,3055,3050,3055,3045,7772
20231006,113900,5434701870,3050,3050,3050,3045,3510
20231006,113800,5423999940,3050,3055,3055,3045,858
20231006,113700,5421385350,3055,3050,3055,3045,689
20231006,113600,5419285850,3050,3050,3055,3045,4416
20231006,113500,5405813860,3050,3055,3055,3030,35625
20231006,113400,5297609365,3055,3050,3055,3050,8026
20231006,113300,5273130060,3050,3055,3055,3050,5874
20231006,113200,5255214085,3055,3050,3055,3050,523
20231006,113100,5253618380,3055,3055,3055,3050,1529
20231006,113000,5248952790,3055,3055,3060,3050,4754
20231006,112900,5234432335,3055,3050,3055,3045,12092
20231006,112800,5197554190,3050,3045,3050,3045,9937
20231006,112700,5167250350,3050,3050,3050,3050,276
20231006,112600,5166408550,3050,3055,3055,3045,5608
20231006,112500,5149305650,3055,3040,3055,3030,24258
20231006,112400,5075652920,3040,3045,3045,3035,30425
20231006,112300,4983209255,3045,3045,3050,3045,12964
20231006,112200,4943733795,3045,3045,3050,3045,5448
20231006,112100,4927144465,3050,3045,3050,3045,2864
20231006,112000,4918422870,3050,3050,3055,3045,11429
20231006,111900,4883573845,3055,3050,3055,3050,1486
20231006,111800,4879035690,3050,3050,3055,3050,6145
20231006,111700,4860292935,3050,3055,3055,3050,3440
20231006,111600,4849788645,3055,3055,3055,3050,12601
20231006,111500,4811310150,3055,3060,3060,3055,3581
20231006,111400,4800352295,3055,3055,3060,3055,1163
20231006,111300,4796794165,3055,3060,3060,3055,1536
20231006,111200,4792099565,3060,3055,3060,3055,6021
20231006,111100,4773701060,3055,3055,3055,3055,684
20231006,111000,4771611440,3055,3055,3060,3055,1170
20231006,110900,4768034590,3055,3060,3060,3055,3794
20231006,110800,4756429925,3055,3060,3060,3055,1509
20231006,110700,4751812425,3055,3055,3055,3055,1844
20231006,110600,4746179005,3060,3060,3060,3060,5097
20231006,110500,4730582185,3060,3060,3065,3060,1711
20231006,110400,4725344755,3065,3065,3065,3060,788
20231006,110300,4722932080,3065,3065,3065,3065,324
20231006,110200,4721939020,3065,3060,3065,3060,904
20231006,110100,4719172675,3060,3060,3060,3055,2438
20231006,110000,4711714395,3060,3055,3060,3055,2937
20231006,105900,4702740275,3055,3060,3060,3055,1101
20231006,105800,4699373955,3060,3055,3060,3055,1103
20231006,105700,4696002590,3060,3060,3065,3055,6288
20231006,105600,4676761290,3060,3060,3065,3060,2092
20231006,105500,4670359660,3060,3065,3065,3060,2130
20231006,105400,4663833960,3060,3065,3065,3060,3181
20231006,105300,4654099960,3060,3065,3065,3060,2118
20231006,105200,4647610290,3065,3065,3065,3060,616
20231006,105100,4645722750,3065,3060,3065,3060,3040
20231006,105000,4636416350,3060,3060,3065,3060,1573
20231006,104900,4631602930,3065,3070,3070,3060,12195
20231006,104800,4594221580,3070,3075,3075,3065,7017
20231006,104700,4572659080,3075,3070,3075,3065,15231
20231006,104600,4525915250,3070,3070,3070,3065,474
20231006,104500,4524460575,3070,3065,3070,3065,1441
20231006,104400,4520043410,3065,3070,3070,3065,1555
20231006,104300,4515272260,3070,3065,3070,3065,3239
20231006,104200,4505343560,3065,3060,3070,3060,2327
20231006,104100,4498214645,3065,3065,3070,3055,6651
20231006,104000,4477860205,3065,3065,3065,3060,2113
20231006,103900,4471388475,3060,3060,3060,3055,11478
20231006,103800,4436270400,3055,3055,3060,3055,1125
20231006,103700,4432833520,3055,3060,3060,3055,3521
20231006,103600,4422076760,3055,3055,3060,3055,1472
20231006,103500,4417579775,3055,3060,3060,3050,15411
20231006,103400,4370506690,3060,3060,3060,3060,3803
20231006,103300,4358869510,3060,3060,3060,3055,11285
20231006,103200,4324337435,3060,3065,3065,3060,5352
20231006,103100,4307941210,3065,3065,3070,3060,6644
20231006,103000,4287596940,3065,3065,3065,3060,2526
20231006,102900,4279857625,3065,3065,3070,3060,18617
20231006,102800,4222796385,3065,3065,3070,3065,4012
20231006,102700,4210498905,3070,3075,3075,3070,17393
20231006,102600,4157096660,3075,3080,3080,3075,5675
20231006,102500,4139644160,3075,3080,3080,3075,15331
20231006,102400,4092440865,3080,3080,3085,3080,5329
20231006,102300,4076027405,3080,3080,3085,3080,6770
20231006,102200,4055170255,3085,3080,3085,3080,1762
20231006,102100,4049740345,3080,3085,3085,3080,3781
20231006,102000,4038077075,3085,3085,3085,3080,962
20231006,101900,4035112330,3085,3080,3085,3075,4983
20231006,101800,4019764685,3080,3080,3080,3075,1738
20231006,101700,4014411650,3080,3075,3080,3075,589
20231006,101600,4012598740,3075,3080,3085,3075,4309
20231006,101500,3999333265,3085,3085,3085,3080,1734
20231006,101400,3993990015,3085,3080,3085,3080,5454
20231006,101300,3977179965,3080,3080,3085,3080,1472
20231006,101200,3972639970,3085,3085,3085,3080,1064
20231006,101100,3969360520,3080,3075,3080,3075,10749
20231006,101000,3936259370,3075,3075,3080,3075,1408
20231006,100900,3931929570,3075,3075,3080,3075,7961
20231006,100800,3907448500,3075,3075,3080,3070,4904
20231006,100700,3892368175,3075,3075,3080,3075,2419
20231006,100600,3884928925,3075,3085,3085,3075,11368
20231006,100500,3849927815,3085,3085,3085,3080,5993
20231006,100400,3831451690,3085,3085,3090,3085,2489
20231006,100300,3823772470,3085,3090,3090,3085,3217
20231006,100200,3813839085,3090,3090,3095,3090,12516
20231006,100100,3775157920,3090,3085,3100,3085,19885
20231006,100000,3713681540,3095,3085,3100,3085,48500
20231006,095900,3563677395,3085,3080,3085,3080,16740
20231006,095800,3512047360,3080,3070,3080,3070,24181
20231006,095700,3437636050,3075,3070,3075,3070,5730
20231006,095600,3420039460,3070,3070,3075,3070,3208
20231006,095500,3410189045,3070,3075,3075,3065,9091
20231006,095400,3382296600,3075,3075,3075,3070,1664
20231006,095300,3377186975,3075,3070,3075,3065,24174
20231006,095200,3302903255,3070,3070,3070,3065,2507
20231006,095100,3295207230,3065,3070,3075,3065,7412
20231006,095000,3272454940,3065,3065,3070,3065,3932
20231006,094900,3260402995,3070,3075,3075,3065,11662
20231006,094800,3224552645,3075,3065,3075,3060,9059
20231006,094700,3196750295,3050,3050,3060,3050,10161
20231006,094600,3165693605,3055,3050,3055,3045,2552
20231006,094500,3157914045,3050,3060,3060,3050,19305
20231006,094400,3098977045,3055,3060,3065,3055,5315
20231006,094300,3082719270,3060,3075,3075,3060,19983
20231006,094200,3021466320,3075,3070,3075,3070,8541
20231006,094100,2995245020,3070,3070,3075,3065,11268
20231006,094000,2960657275,3070,3070,3070,3065,7587
20231006,093900,2937365385,3065,3070,3075,3065,7809
20231006,093800,2913390295,3070,3070,3075,3065,11286
20231006,093700,2878742745,3075,3070,3075,3070,34580
20231006,093600,2772578490,3070,3070,3075,3070,6672
20231006,093500,2752085935,3075,3080,3080,3070,30811
20231006,093400,2657265570,3085,3080,3085,3075,15409
20231006,093300,2609798435,3080,3080,3085,3075,37655
20231006,093200,2493764995,3085,3080,3085,3075,52642
20231006,093100,2331624380,3075,3070,3075,3065,16974
20231006,093000,2279447755,3070,3065,3080,3065,52464
20231006,092900,2118301985,3065,3040,3065,3035,36626
20231006,092800,2006568350,3040,3040,3040,3035,941
20231006,092700,2003709055,3035,3045,3045,3035,32602
20231006,092600,1904606560,3040,3040,3045,3040,19061
20231006,092500,1846659425,3045,3045,3045,3040,3583
20231006,092400,1835760690,3045,3045,3050,3040,1379
20231006,092300,1831563880,3040,3045,3050,3040,6806
20231006,092200,1810854420,3050,3045,3050,3040,8199
20231006,092100,1785874640,3045,3040,3045,3035,4936
20231006,092000,1770885065,3040,3045,3045,3035,4542
20231006,091900,1757083080,3045,3050,3050,3045,5255
20231006,091800,1741076965,3050,3050,3050,3045,6256
20231006,091700,1721998715,3050,3035,3055,3030,59053
20231006,091600,1542267700,3035,3040,3040,3030,5764
20231006,091500,1524766305,3035,3035,3040,3030,5165
20231006,091400,1509090795,3030,3040,3045,3030,13323
20231006,091300,1468641500,3045,3045,3045,3035,13056
20231006,091200,1428966565,3045,3035,3045,3035,19638
20231006,091100,1369341660,3035,3035,3045,3030,21156
20231006,091000,1305089455,3035,3030,3050,3025,13918
20231006,090900,1262699450,3050,3045,3050,3030,42188
20231006,090800,1134244985,3040,3035,3045,3030,38512
20231006,090700,1017379895,3040,3050,3050,3035,27382
20231006,090600,934056940,3050,3060,3060,3050,22916
20231006,090500,864129360,3060,3060,3070,3050,23756
20231006,090400,791467590,3060,3075,3080,3050,20851
20231006,090300,727535835,3075,3050,3080,3045,76632
20231006,090200,493158015,3055,3070,3075,3050,45200
20231006,090100,354713370,3070,3040,3070,3030,35388
20231006,090000,246800900,3040,3010,3045,3010,81741