stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231010,183300,20046283670,2880,2880,2880,2880,116485
20231010,183200,20046283670,2880,2880,2880,2880,0
20231010,183100,20046283670,2880,2880,2880,2880,0
20231010,183000,20046283670,2880,2880,2880,2880,0
20231010,182900,20046283670,2880,2880,2880,2880,0
20231010,182800,20046283670,2880,2880,2880,2880,0
20231010,182700,20046283670,2880,2880,2880,2880,0
20231010,182600,20046283670,2880,2880,2880,2880,0
20231010,182500,20046283670,2880,2880,2880,2880,0
20231010,182400,20046283670,2880,2880,2880,2880,0
20231010,182300,20046283670,2880,2880,2880,2880,0
20231010,182200,20046283670,2880,2880,2880,2880,0
20231010,182100,20046283670,2880,2880,2880,2880,0
20231010,182000,20046283670,2880,2880,2880,2880,0
20231010,181900,20046283670,2880,2880,2880,2880,0
20231010,181800,20046283670,2880,2880,2880,2880,0
20231010,181700,20046283670,2880,2880,2880,2880,0
20231010,181600,20046283670,2880,2880,2880,2880,0
20231010,181500,20046283670,2880,2880,2880,2880,0
20231010,181400,20046283670,2880,2880,2880,2880,0
20231010,181300,20046283670,2880,2880,2880,2880,0
20231010,181200,20046283670,2880,2880,2880,2880,0
20231010,181100,20046283670,2880,2880,2880,2880,0
20231010,181000,20046283670,2880,2880,2880,2880,0
20231010,180900,20046283670,2880,2880,2880,2880,0
20231010,180800,20046283670,2880,2880,2880,2880,0
20231010,180700,20046283670,2880,2880,2880,2880,0
20231010,180600,20046283670,2880,2880,2880,2880,0
20231010,180500,20046283670,2880,2880,2880,2880,0
20231010,180400,20046283670,2880,2880,2880,2880,0
20231010,180300,20046283670,2880,2880,2880,2880,116485
20231010,180200,20046283670,2880,2880,2880,2880,0
20231010,180100,20046283670,2880,2880,2880,2880,0
20231010,180000,20046283670,2880,2880,2880,2880,0
20231010,175900,20046283670,2880,2880,2880,2880,0
20231010,175800,20046283670,2880,2880,2880,2880,0
20231010,175700,20046283670,2880,2880,2880,2880,0
20231010,175600,20046283670,2880,2880,2880,2880,0
20231010,175500,20046283670,2880,2880,2880,2880,0
20231010,175400,20046283670,2880,2880,2880,2880,0
20231010,175300,20046283670,2880,2880,2880,2880,0
20231010,175200,20046283670,2880,2880,2880,2880,0
20231010,175100,20046283670,2880,2880,2880,2880,0
20231010,175000,20046283670,2880,2880,2880,2880,0
20231010,174900,20046283670,2880,2880,2880,2880,0
20231010,174800,20046283670,2880,2880,2880,2880,0
20231010,174700,20046283670,2880,2880,2880,2880,0
20231010,174600,20046283670,2880,2880,2880,2880,0
20231010,174500,20046283670,2880,2880,2880,2880,0
20231010,174400,20046283670,2880,2880,2880,2880,0
20231010,174300,20046283670,2880,2880,2880,2880,0
20231010,174200,20046283670,2880,2880,2880,2880,0
20231010,174100,20046283670,2880,2880,2880,2880,0
20231010,174000,20046283670,2880,2880,2880,2880,0
20231010,173900,20046283670,2880,2880,2880,2880,0
20231010,173800,20046283670,2880,2880,2880,2880,0
20231010,173700,20046283670,2880,2880,2880,2880,0
20231010,173600,20046283670,2880,2880,2880,2880,0
20231010,173500,20046283670,2880,2880,2880,2880,0
20231010,173400,20046283670,2880,2880,2880,2880,0
20231010,173300,20046283670,2880,2880,2880,2880,116485
20231010,173200,20046283670,2880,2880,2880,2880,0
20231010,173100,20046283670,2880,2880,2880,2880,0
20231010,173000,20046283670,2880,2880,2880,2880,0
20231010,172900,20046283670,2880,2880,2880,2880,0
20231010,172800,20046283670,2880,2880,2880,2880,0
20231010,172700,20046283670,2880,2880,2880,2880,0
20231010,172600,20046283670,2880,2880,2880,2880,0
20231010,172500,20046283670,2880,2880,2880,2880,0
20231010,172400,20046283670,2880,2880,2880,2880,0
20231010,172300,20046283670,2880,2880,2880,2880,0
20231010,172200,20046283670,2880,2880,2880,2880,0
20231010,172100,20046283670,2880,2880,2880,2880,0
20231010,172000,20046283670,2880,2880,2880,2880,0
20231010,171900,20046283670,2880,2880,2880,2880,0
20231010,171800,20046283670,2880,2880,2880,2880,0
20231010,171700,20046283670,2880,2880,2880,2880,0
20231010,171600,20046283670,2880,2880,2880,2880,0
20231010,171500,20046283670,2880,2880,2880,2880,0
20231010,171400,20046283670,2880,2880,2880,2880,0
20231010,171300,20046283670,2880,2880,2880,2880,0
20231010,171200,20046283670,2880,2880,2880,2880,0
20231010,171100,20046283670,2880,2880,2880,2880,0
20231010,171000,20046283670,2880,2880,2880,2880,0
20231010,170900,20046283670,2880,2880,2880,2880,0
20231010,170800,20046283670,2880,2880,2880,2880,0
20231010,170700,20046283670,2880,2880,2880,2880,0
20231010,170600,20046283670,2880,2880,2880,2880,0
20231010,170500,20046283670,2880,2880,2880,2880,0
20231010,170400,20046283670,2880,2880,2880,2880,0
20231010,170300,20046283670,2880,2880,2880,2880,116485
20231010,170200,20046283670,2880,2880,2880,2880,0
20231010,170100,20046283670,2880,2880,2880,2880,0
20231010,170000,20046283670,2880,2880,2880,2880,0
20231010,165900,20046283670,2880,2880,2880,2880,0
20231010,165800,20046283670,2880,2880,2880,2880,0
20231010,165700,20046283670,2880,2880,2880,2880,0
20231010,165600,20046283670,2880,2880,2880,2880,0
20231010,165500,20046283670,2880,2880,2880,2880,0
20231010,165400,20046283670,2880,2880,2880,2880,0
20231010,165300,20046283670,2880,2880,2880,2880,0
20231010,165200,20046283670,2880,2880,2880,2880,0
20231010,165100,20046283670,2880,2880,2880,2880,0
20231010,165000,20046283670,2880,2880,2880,2880,0
20231010,164900,20046283670,2880,2880,2880,2880,0
20231010,164800,20046283670,2880,2880,2880,2880,0
20231010,164700,20046283670,2880,2880,2880,2880,0
20231010,164600,20046283670,2880,2880,2880,2880,0
20231010,164500,20046283670,2880,2880,2880,2880,0
20231010,164400,20046283670,2880,2880,2880,2880,0
20231010,164300,20046283670,2880,2880,2880,2880,0
20231010,164200,20046283670,2880,2880,2880,2880,0
20231010,164100,20046283670,2880,2880,2880,2880,0
20231010,164000,20046283670,2880,2880,2880,2880,0
20231010,163900,20046283670,2880,2880,2880,2880,0
20231010,163800,20046283670,2880,2880,2880,2880,0
20231010,163700,20046283670,2880,2880,2880,2880,0
20231010,163600,20046283670,2880,2880,2880,2880,0
20231010,163500,20046283670,2880,2880,2880,2880,0
20231010,163400,20046283670,2880,2880,2880,2880,0
20231010,163300,20046283670,2880,2880,2880,2880,116485
20231010,163200,20046283670,2880,2880,2880,2880,0
20231010,163100,20046283670,2880,2880,2880,2880,0
20231010,163000,20046283670,2880,2880,2880,2880,0
20231010,162900,20046283670,2880,2880,2880,2880,0
20231010,162800,20046283670,2880,2880,2880,2880,0
20231010,162700,20046283670,2880,2880,2880,2880,0
20231010,162600,20046283670,2880,2880,2880,2880,0
20231010,162500,20046283670,2880,2880,2880,2880,0
20231010,162400,20046283670,2880,2880,2880,2880,0
20231010,162300,20046283670,2880,2880,2880,2880,0
20231010,162200,20046283670,2880,2880,2880,2880,0
20231010,162100,20046283670,2880,2880,2880,2880,0
20231010,162000,20046283670,2880,2880,2880,2880,0
20231010,161900,20046283670,2880,2880,2880,2880,0
20231010,161800,20046283670,2880,2880,2880,2880,0
20231010,161700,20046283670,2880,2880,2880,2880,0
20231010,161600,20046283670,2880,2880,2880,2880,0
20231010,161500,20046283670,2880,2880,2880,2880,0
20231010,161400,20046283670,2880,2880,2880,2880,0
20231010,161300,20046283670,2880,2880,2880,2880,0
20231010,161200,20046283670,2880,2880,2880,2880,0
20231010,161100,20046283670,2880,2880,2880,2880,0
20231010,161000,20046283670,2880,2880,2880,2880,0
20231010,160900,20046283670,2880,2880,2880,2880,0
20231010,160800,20046283670,2880,2880,2880,2880,0
20231010,160700,20046283670,2880,2880,2880,2880,0
20231010,160600,20046283670,2880,2880,2880,2880,0
20231010,160500,20046283670,2880,2880,2880,2880,0
20231010,160400,20046283670,2880,2880,2880,2880,0
20231010,160300,20046283670,2880,2880,2880,2880,116485
20231010,160200,20046283670,2880,2880,2880,2880,0
20231010,160100,20046283670,2880,2880,2880,2880,0
20231010,160000,20046283670,2880,2880,2880,2880,0
20231010,155900,20046283670,2880,2880,2880,2880,0
20231010,155800,20046283670,2880,2880,2880,2880,0
20231010,155700,20046283670,2880,2880,2880,2880,0
20231010,155600,20046283670,2880,2880,2880,2880,0
20231010,155500,20046283670,2880,2880,2880,2880,0
20231010,155400,20046283670,2880,2880,2880,2880,0
20231010,155300,20046283670,2880,2880,2880,2880,0
20231010,155200,20046283670,2880,2880,2880,2880,0
20231010,155100,20046283670,2880,2880,2880,2880,0
20231010,155000,20046283670,2880,2880,2880,2880,0
20231010,154900,20046283670,2880,2880,2880,2880,0
20231010,154800,20046283670,2880,2880,2880,2880,0
20231010,154700,20046283670,2880,2880,2880,2880,0
20231010,154600,20046283670,2880,2880,2880,2880,0
20231010,154500,20046283670,2880,2880,2880,2880,0
20231010,154400,20046283670,2880,2880,2880,2880,0
20231010,154300,20046283670,2880,2880,2880,2880,0
20231010,154200,20046283670,2880,2880,2880,2880,0
20231010,154100,20046283670,2880,2880,2880,2880,0
20231010,154000,20046283670,2880,2880,2880,2880,0
20231010,153900,20046283670,2880,2880,2880,2880,0
20231010,153800,20046283670,2880,2880,2880,2880,0
20231010,153700,20046283670,2880,2880,2880,2880,0
20231010,153600,20046283670,2880,2880,2880,2880,0
20231010,153500,20046283670,2880,2880,2880,2880,0
20231010,153400,20046283670,2880,2880,2880,2880,0
20231010,153300,20046283670,2880,2880,2880,2880,116485
20231010,153200,20046283670,2880,2880,2880,2880,0
20231010,153100,20046283670,2880,2880,2880,2880,0
20231010,153000,20046283670,2880,2880,2880,2880,116485
20231010,152900,19710806870,2900,2900,2900,2900,0
20231010,152800,19710806870,2900,2900,2900,2900,0
20231010,152700,19710806870,2900,2900,2900,2900,0
20231010,152600,19710806870,2900,2900,2900,2900,0
20231010,152500,19710806870,2900,2900,2900,2900,0
20231010,152400,19710806870,2900,2900,2900,2900,0
20231010,152300,19710806870,2900,2900,2900,2900,0
20231010,152200,19710806870,2900,2900,2900,2900,0
20231010,152100,19710806870,2900,2900,2900,2900,0
20231010,152000,19710806870,2900,2900,2900,2900,0
20231010,151900,19710806870,2900,2890,2900,2880,21306
20231010,151800,19649227400,2890,2890,2890,2880,31445
20231010,151700,19558458300,2890,2890,2890,2880,16067
20231010,151600,19512106230,2890,2885,2890,2885,30186
20231010,151500,19424933635,2890,2890,2890,2885,8263
20231010,151400,19401086800,2885,2890,2890,2885,24469
20231010,151300,19330473650,2890,2885,2890,2880,12221
20231010,151200,19295213990,2885,2890,2890,2880,12158
20231010,151100,19260138460,2885,2890,2890,2885,29754
20231010,151000,19174294030,2890,2890,2890,2885,10779
20231010,150900,19143191425,2885,2885,2890,2885,12150
20231010,150800,19108103930,2890,2885,2890,2885,6989
20231010,150700,19087929330,2885,2890,2890,2885,1998
20231010,150600,19082162100,2890,2890,2890,2885,2841
20231010,150500,19073956610,2890,2885,2890,2880,6355
20231010,150400,19055614130,2885,2880,2890,2880,21367
20231010,150300,18994063085,2885,2885,2885,2880,29288
20231010,150200,18909663145,2890,2885,2890,2880,10488
20231010,150100,18879423720,2885,2890,2890,2880,19594
20231010,150000,18822909395,2890,2885,2890,2880,13687
20231010,145900,18783461865,2890,2885,2890,2880,16793
20231010,145800,18735019940,2885,2885,2890,2880,16287
20231010,145700,18688031515,2890,2890,2890,2885,12340
20231010,145600,18652419810,2890,2895,2895,2885,7846
20231010,145500,18629750950,2890,2890,2895,2890,5679
20231010,145400,18613334610,2890,2895,2895,2885,9373
20231010,145300,18586246805,2890,2890,2895,2890,6656
20231010,145200,18566996235,2895,2900,2900,2890,3304
20231010,145100,18557428780,2895,2900,2900,2895,12040
20231010,145000,18522557320,2900,2895,2900,2890,10286
20231010,144900,18492770920,2900,2895,2900,2890,7780
20231010,144800,18470245675,2895,2910,2910,2890,17562
20231010,144700,18419337250,2910,2915,2920,2905,11697
20231010,144600,18385291205,2920,2915,2920,2910,2700
20231010,144500,18377412450,2915,2920,2920,2915,20097
20231010,144400,18318737520,2920,2920,2925,2915,3605
20231010,144300,18308223095,2915,2920,2925,2915,2438
20231010,144200,18301115175,2925,2930,2930,2920,52832
20231010,144100,18146648645,2930,2925,2930,2925,21491
20231010,144000,18083766265,2925,2925,2930,2920,16947
20231010,143900,18034209670,2925,2905,2930,2905,29272
20231010,143800,17948883395,2905,2905,2910,2900,17693
20231010,143700,17897485025,2905,2905,2910,2900,13755
20231010,143600,17857592735,2905,2910,2910,2900,25504
20231010,143500,17783545610,2910,2905,2910,2900,4098
20231010,143400,17771625445,2910,2905,2915,2900,10916
20231010,143300,17739885360,2905,2890,2905,2885,29493
20231010,143200,17654413535,2885,2875,2885,2875,17762
20231010,143100,17603198830,2875,2870,2885,2865,38645
20231010,143000,17492145655,2865,2875,2875,2865,9236
20231010,142900,17465637295,2875,2875,2880,2870,13717
20231010,142800,17426249725,2875,2875,2875,2870,38271
20231010,142700,17316400835,2870,2885,2885,2870,26092
20231010,142600,17241308620,2885,2885,2885,2875,17352
20231010,142500,17191380810,2885,2890,2890,2880,10581
20231010,142400,17160884270,2895,2880,2895,2880,11120
20231010,142300,17128763620,2880,2880,2880,2875,4776
20231010,142200,17115013330,2880,2880,2890,2875,13980
20231010,142100,17074734880,2880,2880,2880,2875,8943
20231010,142000,17048984900,2880,2870,2885,2865,26997
20231010,141900,16971447130,2870,2875,2880,2865,70041
20231010,141800,16770252660,2875,2870,2875,2865,29885
20231010,141700,16684578340,2870,2885,2885,2870,55286
20231010,141600,16525692120,2885,2895,2895,2880,44567
20231010,141500,16397082120,2895,2895,2895,2890,16143
20231010,141400,16350410685,2895,2900,2900,2890,18078
20231010,141300,16298026855,2900,2895,2900,2895,12400
20231010,141200,16262074805,2895,2900,2900,2895,23803
20231010,141100,16193136495,2900,2905,2905,2895,64559
20231010,141000,16005891795,2905,2905,2905,2900,17152
20231010,140900,15956112690,2905,2915,2915,2905,32226
20231010,140800,15862450805,2910,2910,2915,2910,10224
20231010,140700,15832689005,2910,2910,2920,2910,14936
20231010,140600,15789205960,2915,2915,2915,2910,2456
20231010,140500,15782053680,2915,2915,2920,2910,10700
20231010,140400,15750874765,2920,2920,2920,2915,1431
20231010,140300,15746699015,2920,2920,2920,2915,6955
20231010,140200,15726417380,2920,2920,2920,2910,8268
20231010,140100,15702321530,2920,2920,2925,2915,8376
20231010,140000,15677868595,2920,2925,2925,2915,3433
20231010,135900,15667844230,2925,2915,2925,2915,11703
20231010,135800,15633670260,2915,2920,2920,2915,15518
20231010,135700,15588384725,2920,2915,2920,2910,4053
20231010,135600,15576570375,2915,2915,2915,2910,7936
20231010,135500,15553448510,2915,2925,2925,2915,17163
20231010,135400,15503395420,2925,2920,2925,2920,17986
20231010,135300,15450865020,2925,2920,2925,2920,4291
20231010,135200,15438321900,2920,2920,2925,2920,4259
20231010,135100,15425885105,2920,2925,2925,2920,8286
20231010,135000,15401688275,2920,2930,2930,2920,23167
20231010,134900,15333925245,2930,2930,2935,2925,8528
20231010,134800,15308950665,2930,2935,2935,2930,18247
20231010,134700,15255480010,2935,2930,2935,2925,8730
20231010,134600,15229903285,2925,2925,2930,2925,8819
20231010,134500,15204102865,2925,2925,2925,2920,7820
20231010,134400,15181239155,2930,2940,2945,2920,38971
20231010,134300,15066740215,2940,2915,2945,2915,66206
20231010,134200,14872371785,2910,2900,2915,2900,52687
20231010,134100,14719344615,2900,2905,2910,2900,19831
20231010,134000,14661804750,2905,2910,2915,2905,19303
20231010,133900,14605660935,2910,2915,2915,2910,3455
20231010,133800,14595592410,2915,2915,2915,2910,7093
20231010,133700,14574940745,2915,2910,2915,2905,11983
20231010,133600,14540086230,2915,2900,2915,2885,122899
20231010,133500,14183741800,2900,2910,2915,2900,111723
20231010,133400,13859495765,2915,2925,2925,2910,32368
20231010,133300,13765240005,2925,2920,2925,2915,56403
20231010,133200,13600590845,2920,2920,2925,2920,33922
20231010,133100,13501503330,2925,2930,2935,2925,27962
20231010,133000,13419642460,2930,2930,2935,2920,24322
20231010,132900,13348380590,2930,2925,2935,2925,41493
20231010,132800,13226936190,2930,2925,2930,2925,11044
20231010,132700,13194625685,2925,2930,2930,2925,11759
20231010,132600,13160209135,2930,2930,2935,2920,35232
20231010,132500,13057100500,2935,2925,2935,2925,17599
20231010,132400,13005564130,2925,2925,2935,2920,84603
20231010,132300,12758160330,2930,2935,2935,2925,45784
20231010,132200,12624086940,2935,2945,2945,2930,43398
20231010,132100,12496587965,2945,2950,2960,2945,65133
20231010,132000,12304668930,2950,2955,2960,2950,20495
20231010,131900,12244188080,2960,2960,2965,2950,7577
20231010,131800,12221799285,2955,2960,2965,2955,7095
20231010,131700,12200810420,2960,2965,2965,2960,7183
20231010,131600,12179543465,2965,2970,2970,2965,7416
20231010,131500,12157534485,2970,2970,2970,2965,8145
20231010,131400,12133344135,2970,2965,2970,2960,9307
20231010,131300,12105752420,2960,2970,2970,2955,8183
20231010,131200,12081514095,2965,2960,2970,2960,12497
20231010,131100,12044487375,2960,2955,2960,2950,15298
20231010,131000,11999279700,2955,2950,2955,2945,20739
20231010,130900,11938090425,2950,2955,2955,2945,62865
20231010,130800,11752633795,2955,2950,2955,2950,25791
20231010,130700,11676538760,2955,2955,2955,2950,15810
20231010,130600,11629892850,2955,2955,2955,2950,9113
20231010,130500,11602979685,2955,2965,2965,2950,56980
20231010,130400,11434600735,2965,2965,2970,2960,36493
20231010,130300,11326568140,2960,2970,2970,2960,11533
20231010,130200,11292371890,2970,2970,2970,2965,5525
20231010,130100,11275977580,2970,2965,2970,2960,7843
20231010,130000,11252727575,2965,2970,2970,2960,72694
20231010,125900,11037194040,2970,2970,2970,2965,8814
20231010,125800,11011035635,2965,2970,2975,2965,19168
20231010,125700,10954126070,2975,2970,2975,2970,34860
20231010,125600,10850567255,2975,2975,2975,2970,4771
20231010,125500,10836376940,2975,2975,2975,2970,11288
20231010,125400,10802796140,2975,2975,2980,2975,7131
20231010,125300,10781581390,2975,2980,2980,2970,27057
20231010,125200,10701159280,2980,2970,2980,2970,5394
20231010,125100,10685114215,2975,2975,2975,2970,14729
20231010,125000,10641311925,2975,2975,2975,2970,14728
20231010,124900,10597556050,2975,2975,2975,2970,6062
20231010,124800,10579524165,2975,2975,2980,2970,12340
20231010,124700,10542855855,2975,2975,2975,2970,7227
20231010,124600,10521361320,2975,2980,2980,2975,14086
20231010,124500,10479435365,2980,2980,2980,2975,9840
20231010,124400,10450131765,2980,2975,2980,2975,10797
20231010,124300,10417966450,2970,2975,2980,2970,62590
20231010,124200,10231810680,2980,2975,2980,2975,7486
20231010,124100,10209519320,2980,2980,2980,2975,7115
20231010,124000,10188336625,2980,2980,2985,2975,4025
20231010,123900,10176344000,2980,2980,2985,2980,42876
20231010,123800,10048573340,2980,2985,2985,2980,7979
20231010,123700,10024791965,2985,2985,2985,2980,1804
20231010,123600,10019410610,2985,2985,2985,2980,2405
20231010,123500,10012234530,2980,2985,2985,2980,7701
20231010,123400,9989249415,2985,2985,2985,2980,18011
20231010,123300,9935527845,2985,2980,2985,2980,28261
20231010,123200,9851288845,2980,2985,2985,2980,8531
20231010,123100,9825824850,2990,2985,2990,2985,13167
20231010,123000,9786494690,2985,2990,2990,2985,10515
20231010,122900,9755099260,2990,2985,2990,2985,6226
20231010,122800,9736504655,2985,2990,2990,2985,20824
20231010,122700,9674323395,2990,2990,2990,2985,11289
20231010,122600,9640593690,2985,2985,2990,2985,3574
20231010,122500,9629917620,2985,2985,2990,2985,4026
20231010,122400,9617898260,2985,2985,2990,2985,4011
20231010,122300,9605922070,2985,2985,2990,2980,9489
20231010,122200,9577599345,2985,2985,2990,2985,19579
20231010,122100,9519155910,2985,2985,2990,2980,32339
20231010,122000,9422632655,2985,2990,2990,2985,5328
20231010,121900,9406727575,2990,2990,2990,2985,5304
20231010,121800,9390879465,2985,2985,2990,2985,7257
20231010,121700,9369210605,2990,2990,2990,2985,5523
20231010,121600,9352706085,2990,2990,2990,2980,13972
20231010,121500,9310999215,2985,2995,2995,2985,62444
20231010,121400,9124429925,2990,2995,3000,2990,7741
20231010,121300,9101263940,2995,3000,3000,2995,23374
20231010,121200,9031257660,3000,2995,3000,2995,6264
20231010,121100,9012493815,3000,3000,3005,2995,133664
20231010,121000,8611510255,3000,3005,3005,3000,2759
20231010,120900,8603231970,3000,3005,3005,3000,2557
20231010,120800,8595557400,3005,3000,3005,3000,19660
20231010,120700,8536555915,3005,3005,3005,3000,45177
20231010,120600,8400879515,3005,3005,3010,3005,2555
20231010,120500,8393200560,3010,3010,3010,3005,3436
20231010,120400,8382873640,3010,3010,3010,3005,2196
20231010,120300,8376271215,3010,3005,3010,3005,32842
20231010,120200,8277577150,3010,3010,3010,3010,5354
20231010,120100,8261461610,3010,3010,3010,3005,1417
20231010,120000,8257196465,3010,3010,3010,3005,10255
20231010,115900,8226367710,3005,3005,3010,3005,20481
20231010,115800,8164753745,3005,3010,3010,3005,341
20231010,115700,8163729030,3005,3010,3010,3005,5085
20231010,115600,8148438950,3010,3010,3010,3005,3195
20231010,115500,8138825620,3010,3010,3015,3005,3947
20231010,115400,8126945135,3010,3015,3015,3010,11327
20231010,115300,8092838170,3015,3010,3015,3010,6261
20231010,115200,8073975330,3010,3015,3015,3010,4052
20231010,115100,8061771705,3015,3010,3015,3005,8461
20231010,115000,8036309075,3010,3015,3015,3010,3059
20231010,114900,8027100095,3015,3015,3015,3010,2300
20231010,114800,8020169035,3015,3010,3015,3010,12415
20231010,114700,7982799770,3010,3015,3015,3010,6348
20231010,114600,7963688620,3015,3015,3020,3015,2387
20231010,114500,7956490655,3015,3015,3015,3015,4394
20231010,114400,7943242745,3015,3015,3020,3015,2371
20231010,114300,7936093280,3015,3015,3015,3010,5405
20231010,114200,7919797210,3015,3015,3015,3010,7433
20231010,114100,7897390715,3015,3010,3015,3010,2595
20231010,114000,7889578960,3015,3010,3015,3010,780
20231010,113900,7887230005,3015,3015,3015,3010,875
20231010,113800,7884591985,3015,3015,3015,3010,898
20231010,113700,7881884590,3015,3010,3015,3010,8689
20231010,113600,7855706305,3015,3010,3015,3010,3141
20231010,113500,7846243000,3010,3010,3010,3005,7407
20231010,113400,7823962110,3010,3005,3010,3005,2636
20231010,113300,7816030050,3010,3010,3010,3005,1852
20231010,113200,7810457520,3010,3010,3010,3005,818
20231010,113100,7807995695,3010,3005,3010,3005,4783
20231010,113000,7793601455,3005,3010,3010,3005,7137
20231010,112900,7772123415,3010,3010,3015,3005,1696
20231010,112800,7767017695,3010,3010,3015,3005,65047
20231010,112700,7571221655,3015,3010,3015,3010,955
20231010,112600,7568345705,3015,3015,3015,3010,799
20231010,112500,7565939220,3015,3015,3015,3010,1173
20231010,112400,7562404585,3015,3015,3020,3010,4290
20231010,112300,7549471885,3015,3015,3015,3010,4796
20231010,112200,7535011950,3015,3015,3015,3010,9332
20231010,112100,7506903135,3015,3015,3020,3010,420
20231010,112000,7505637810,3015,3020,3020,3010,8117
20231010,111900,7481164845,3020,3015,3020,3015,10275
20231010,111800,7450166345,3020,3020,3020,3015,4915
20231010,111700,7435323820,3020,3020,3020,3015,7777
20231010,111600,7411837285,3020,3020,3020,3015,12711
20231010,111500,7373470200,3020,3020,3020,3015,336
20231010,111400,7372456510,3015,3020,3020,3015,17569
20231010,111300,7319483470,3020,3020,3020,3015,2881
20231010,111200,7310783770,3015,3020,3020,3015,4664
20231010,111100,7296717990,3020,3015,3020,3015,2476
20231010,111000,7289241330,3015,3020,3020,3015,4308
20231010,110900,7276242310,3020,3020,3025,3020,1479
20231010,110800,7271775480,3020,3020,3025,3020,3909
20231010,110700,7259969800,3020,3025,3025,3020,6227
20231010,110600,7241163200,3025,3025,3025,3020,1635
20231010,110500,7236217825,3025,3025,3025,3020,3826
20231010,110400,7224655970,3020,3025,3025,3020,1690
20231010,110300,7219549770,3025,3020,3025,3020,2011
20231010,110200,7213475730,3020,3025,3025,3020,1720
20231010,110100,7208281315,3025,3015,3025,3015,6279
20231010,110000,7189319235,3015,3020,3020,3015,3059
20231010,105900,7180094180,3020,3015,3020,3010,3055
20231010,105800,7170884295,3020,3020,3020,3015,21917
20231010,105700,7104801390,3025,3020,3025,3015,12776
20231010,105600,7066210110,3020,3025,3030,3020,32078
20231010,105500,6969310860,3025,3030,3030,3020,6079
20231010,105400,6950922180,3030,3025,3030,3025,773
20231010,105300,6948583680,3025,3025,3030,3025,3373
20231010,105200,6938377115,3025,3025,3030,3025,2667
20231010,105100,6930306905,3025,3025,3025,3025,2532
20231010,105000,6922647605,3025,3030,3030,3025,2096
20231010,104900,6916307070,3030,3025,3030,3025,7023
20231010,104800,6895060240,3025,3030,3030,3025,3711
20231010,104700,6883833985,3025,3030,3030,3025,7475
20231010,104600,6861218705,3030,3030,3030,3025,1000
20231010,104500,6858190665,3030,3035,3035,3030,4468
20231010,104400,6844646680,3035,3035,3040,3035,1404
20231010,104300,6840385440,3035,3035,3040,3035,6140
20231010,104200,6821748990,3035,3030,3035,3030,2545
20231010,104100,6814036795,3035,3030,3035,3030,1125
20231010,104000,6810627525,3030,3035,3035,3025,579
20231010,103900,6808874180,3035,3030,3035,3025,6124
20231010,103800,6790326000,3030,3030,3035,3030,10535
20231010,103700,6758404805,3030,3035,3035,3030,4302
20231010,103600,6745362765,3040,3035,3040,3030,3791
20231010,103500,6733857885,3035,3035,3035,3030,1471
20231010,103400,6729397700,3035,3045,3045,3035,15964
20231010,103300,6680919130,3045,3045,3050,3045,3650
20231010,103200,6669804795,3045,3050,3050,3040,1829
20231010,103100,6664237600,3050,3055,3055,3045,1907
20231010,103000,6658424320,3050,3045,3055,3045,14519
20231010,102900,6614143970,3045,3050,3050,3035,10299
20231010,102800,6582833620,3045,3045,3050,3040,9069
20231010,102700,6555216495,3045,3040,3050,3040,21715
20231010,102600,6489117410,3035,3035,3040,3035,3970
20231010,102500,6477068425,3035,3040,3040,3035,1326
20231010,102400,6473041545,3040,3040,3045,3035,4920
20231010,102300,6458090290,3040,3040,3045,3035,1412
20231010,102200,6453798010,3040,3035,3040,3030,6960
20231010,102100,6432651025,3035,3035,3040,3035,5725
20231010,102000,6415266600,3035,3040,3040,3030,3033
20231010,101900,6406053265,3040,3030,3040,3025,11550
20231010,101800,6371009200,3030,3035,3035,3020,10752
20231010,101700,6338453420,3035,3030,3035,3020,10380
20231010,101600,6307010640,3020,3020,3020,3010,17377
20231010,101500,6254618700,3015,3030,3035,3015,31420
20231010,101400,6159806905,3020,3030,3030,3020,22713
20231010,101300,6091140565,3035,3035,3035,3025,21754
20231010,101200,6025271840,3035,3030,3035,3030,4246
20231010,101100,6012406430,3030,3035,3035,3030,7387
20231010,101000,5990023445,3035,3030,3035,3030,5967
20231010,100900,5971923875,3030,3025,3030,3025,8140
20231010,100800,5947263790,3030,3025,3030,3025,3459
20231010,100700,5936783820,3030,3025,3030,3025,4789
20231010,100600,5922288875,3025,3025,3030,3025,7864
20231010,100500,5898500205,3025,3025,3025,3020,1927
20231010,100400,5892678530,3025,3025,3030,3020,1627
20231010,100300,5887763580,3020,3025,3035,3020,4964
20231010,100200,5872751700,3025,3030,3030,3025,14177
20231010,100100,5829808075,3030,3025,3030,3020,10711
20231010,100000,5797393345,3020,3020,3020,3015,9592
20231010,095900,5768460505,3020,3020,3025,3015,18986
20231010,095800,5711201190,3020,3030,3035,3020,52636
20231010,095700,5552096675,3030,3035,3035,3030,7978
20231010,095600,5527906180,3035,3040,3040,3035,6918
20231010,095500,5506909895,3040,3035,3040,3035,6970
20231010,095400,5485749485,3035,3035,3040,3030,17934
20231010,095300,5431366985,3035,3035,3040,3035,19669
20231010,095200,5371668925,3035,3040,3040,3035,2334
20231010,095100,5364573740,3040,3040,3040,3035,18429
20231010,095000,5308612940,3040,3045,3045,3040,37966
20231010,094900,5193191235,3040,3040,3045,3040,4348
20231010,094800,5179957295,3040,3040,3045,3040,2329
20231010,094700,5172867560,3045,3045,3045,3040,6805
20231010,094600,5152170725,3045,3040,3045,3035,17434
20231010,094500,5099155435,3040,3040,3045,3035,10527
20231010,094400,5067159595,3045,3045,3045,3035,2819
20231010,094300,5058583655,3045,3045,3045,3040,6990
20231010,094200,5037325585,3040,3045,3045,3040,6754
20231010,094100,5016790360,3040,3040,3045,3035,20193
20231010,094000,4955407925,3045,3045,3045,3040,4223
20231010,093900,4942563170,3050,3055,3055,3035,28678
20231010,093800,4855110675,3055,3035,3055,3035,51844
20231010,093700,4697336180,3035,3035,3040,3030,4986
20231010,093600,4682205470,3035,3035,3040,3030,5552
20231010,093500,4665359185,3035,3040,3040,3030,4439
20231010,093400,4651893845,3040,3030,3040,3025,17895
20231010,093300,4597661155,3025,3030,3030,3025,9635
20231010,093200,4568469805,3030,3025,3030,3025,3670
20231010,093100,4557354035,3025,3030,3030,3025,16404
20231010,093000,4507726205,3030,3030,3030,3025,5494
20231010,092900,4491099110,3025,3025,3030,3025,8697
20231010,092800,4464770995,3030,3030,3030,3025,5530
20231010,092700,4448031005,3030,3030,3030,3025,7176
20231010,092600,4426315185,3025,3030,3030,3020,28902
20231010,092500,4338889090,3030,3035,3040,3025,22280
20231010,092400,4271333825,3035,3040,3040,3030,5886
20231010,092300,4253474040,3040,3050,3050,3040,40995
20231010,092200,4128669405,3050,3030,3050,3025,22429
20231010,092100,4060511565,3030,3035,3035,3030,14559
20231010,092000,4016383610,3035,3030,3035,3025,7819
20231010,091900,3992692895,3030,3035,3035,3025,7762
20231010,091800,3969167200,3035,3020,3035,3020,20566
20231010,091700,3906913655,3025,3025,3030,3020,11431
20231010,091600,3872365205,3030,3030,3040,3025,43348
20231010,091500,3741032780,3035,3025,3045,3015,51126
20231010,091400,3586307055,3025,3020,3030,3020,23122
20231010,091300,3516433615,3020,3010,3025,3010,15396
20231010,091200,3469974510,3010,3005,3015,3005,16257
20231010,091100,3421076560,3005,3015,3015,3005,27245
20231010,091000,3339043680,3015,3010,3025,3010,53520
20231010,090900,3177663685,3010,2990,3010,2980,37490
20231010,090800,3065174140,2980,2975,2990,2970,52737
20231010,090700,2908180965,2975,2990,2990,2965,90274
20231010,090600,2639702510,2990,2975,2995,2970,123765
20231010,090500,2271599835,2975,2990,2990,2970,133977
20231010,090400,1872471115,2985,3025,3030,2985,213310
20231010,090300,1231137455,3025,3035,3040,3020,75838
20231010,090200,1001516525,3035,3065,3065,3035,91664
20231010,090100,722344855,3055,3040,3070,3035,25435
20231010,090000,644770400,3040,3070,3070,3025,206465