stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,184200,1494895410,4950,4950,4950,4950,7439
20231012,184100,1494895410,4950,4950,4950,4950,0
20231012,184000,1494895410,4950,4950,4950,4950,0
20231012,183900,1494895410,4950,4950,4950,4950,0
20231012,183800,1494895410,4950,4950,4950,4950,0
20231012,183700,1494895410,4950,4950,4950,4950,0
20231012,183600,1494895410,4950,4950,4950,4950,0
20231012,183500,1494895410,4950,4950,4950,4950,0
20231012,183400,1494895410,4950,4950,4950,4950,0
20231012,183300,1494895410,4950,4950,4950,4950,0
20231012,183200,1494895410,4950,4950,4950,4950,0
20231012,183100,1494895410,4950,4950,4950,4950,0
20231012,183000,1494895410,4950,4950,4950,4950,0
20231012,182900,1494895410,4950,4950,4950,4950,0
20231012,182800,1494895410,4950,4950,4950,4950,0
20231012,182700,1494895410,4950,4950,4950,4950,0
20231012,182600,1494895410,4950,4950,4950,4950,0
20231012,182500,1494895410,4950,4950,4950,4950,0
20231012,182400,1494895410,4950,4950,4950,4950,0
20231012,182300,1494895410,4950,4950,4950,4950,0
20231012,182200,1494895410,4950,4950,4950,4950,0
20231012,182100,1494895410,4950,4950,4950,4950,0
20231012,182000,1494895410,4950,4950,4950,4950,0
20231012,181900,1494895410,4950,4950,4950,4950,0
20231012,181800,1494895410,4950,4950,4950,4950,0
20231012,181700,1494895410,4950,4950,4950,4950,0
20231012,181600,1494895410,4950,4950,4950,4950,0
20231012,181500,1494895410,4950,4950,4950,4950,0
20231012,181400,1494895410,4950,4950,4950,4950,0
20231012,181300,1494895410,4950,4950,4950,4950,0
20231012,181200,1494895410,4950,4950,4950,4950,7439
20231012,181100,1494895410,4950,4950,4950,4950,0
20231012,181000,1494895410,4950,4950,4950,4950,0
20231012,180900,1494895410,4950,4950,4950,4950,0
20231012,180800,1494895410,4950,4950,4950,4950,0
20231012,180700,1494895410,4950,4950,4950,4950,0
20231012,180600,1494895410,4950,4950,4950,4950,0
20231012,180500,1494895410,4950,4950,4950,4950,0
20231012,180400,1494895410,4950,4950,4950,4950,0
20231012,180300,1494895410,4950,4950,4950,4950,0
20231012,180200,1494895410,4950,4950,4950,4950,0
20231012,180100,1494895410,4950,4950,4950,4950,0
20231012,180000,1494895410,4950,4950,4950,4950,0
20231012,175900,1494895410,4950,4950,4950,4950,0
20231012,175800,1494895410,4950,4950,4950,4950,0
20231012,175700,1494895410,4950,4950,4950,4950,0
20231012,175600,1494895410,4950,4950,4950,4950,0
20231012,175500,1494895410,4950,4950,4950,4950,0
20231012,175400,1494895410,4950,4950,4950,4950,0
20231012,175300,1494895410,4950,4950,4950,4950,0
20231012,175200,1494895410,4950,4950,4950,4950,0
20231012,175100,1494895410,4950,4950,4950,4950,0
20231012,175000,1494895410,4950,4950,4950,4950,0
20231012,174900,1494895410,4950,4950,4950,4950,0
20231012,174800,1494895410,4950,4950,4950,4950,0
20231012,174700,1494895410,4950,4950,4950,4950,0
20231012,174600,1494895410,4950,4950,4950,4950,0
20231012,174500,1494895410,4950,4950,4950,4950,0
20231012,174400,1494895410,4950,4950,4950,4950,0
20231012,174300,1494895410,4950,4950,4950,4950,0
20231012,174200,1494895410,4950,4950,4950,4950,7439
20231012,174100,1494895410,4950,4950,4950,4950,0
20231012,174000,1494895410,4950,4950,4950,4950,0
20231012,173900,1494895410,4950,4950,4950,4950,0
20231012,173800,1494895410,4950,4950,4950,4950,0
20231012,173700,1494895410,4950,4950,4950,4950,0
20231012,173600,1494895410,4950,4950,4950,4950,0
20231012,173500,1494895410,4950,4950,4950,4950,0
20231012,173400,1494895410,4950,4950,4950,4950,0
20231012,173300,1494895410,4950,4950,4950,4950,0
20231012,173200,1494895410,4950,4950,4950,4950,0
20231012,173100,1494895410,4950,4950,4950,4950,0
20231012,173000,1494895410,4950,4950,4950,4950,0
20231012,172900,1494895410,4950,4950,4950,4950,0
20231012,172800,1494895410,4950,4950,4950,4950,0
20231012,172700,1494895410,4950,4950,4950,4950,0
20231012,172600,1494895410,4950,4950,4950,4950,0
20231012,172500,1494895410,4950,4950,4950,4950,0
20231012,172400,1494895410,4950,4950,4950,4950,0
20231012,172300,1494895410,4950,4950,4950,4950,0
20231012,172200,1494895410,4950,4950,4950,4950,0
20231012,172100,1494895410,4950,4950,4950,4950,0
20231012,172000,1494895410,4950,4950,4950,4950,0
20231012,171900,1494895410,4950,4950,4950,4950,0
20231012,171800,1494895410,4950,4950,4950,4950,0
20231012,171700,1494895410,4950,4950,4950,4950,0
20231012,171600,1494895410,4950,4950,4950,4950,0
20231012,171500,1494895410,4950,4950,4950,4950,0
20231012,171400,1494895410,4950,4950,4950,4950,0
20231012,171300,1494895410,4950,4950,4950,4950,0
20231012,171200,1494895410,4950,4950,4950,4950,7439
20231012,171100,1494895410,4950,4950,4950,4950,0
20231012,171000,1494895410,4950,4950,4950,4950,0
20231012,170900,1494895410,4950,4950,4950,4950,0
20231012,170800,1494895410,4950,4950,4950,4950,0
20231012,170700,1494895410,4950,4950,4950,4950,0
20231012,170600,1494895410,4950,4950,4950,4950,0
20231012,170500,1494895410,4950,4950,4950,4950,0
20231012,170400,1494895410,4950,4950,4950,4950,0
20231012,170300,1494895410,4950,4950,4950,4950,0
20231012,170200,1494895410,4950,4950,4950,4950,0
20231012,170100,1494895410,4950,4950,4950,4950,0
20231012,170000,1494895410,4950,4950,4950,4950,0
20231012,165900,1494895410,4950,4950,4950,4950,0
20231012,165800,1494895410,4950,4950,4950,4950,0
20231012,165700,1494895410,4950,4950,4950,4950,0
20231012,165600,1494895410,4950,4950,4950,4950,0
20231012,165500,1494895410,4950,4950,4950,4950,0
20231012,165400,1494895410,4950,4950,4950,4950,0
20231012,165300,1494895410,4950,4950,4950,4950,0
20231012,165200,1494895410,4950,4950,4950,4950,0
20231012,165100,1494895410,4950,4950,4950,4950,0
20231012,165000,1494895410,4950,4950,4950,4950,0
20231012,164900,1494895410,4950,4950,4950,4950,0
20231012,164800,1494895410,4950,4950,4950,4950,0
20231012,164700,1494895410,4950,4950,4950,4950,0
20231012,164600,1494895410,4950,4950,4950,4950,0
20231012,164500,1494895410,4950,4950,4950,4950,0
20231012,164400,1494895410,4950,4950,4950,4950,0
20231012,164300,1494895410,4950,4950,4950,4950,0
20231012,164200,1494895410,4950,4950,4950,4950,7439
20231012,164100,1494895410,4950,4950,4950,4950,0
20231012,164000,1494895410,4950,4950,4950,4950,0
20231012,163900,1494895410,4950,4950,4950,4950,0
20231012,163800,1494895410,4950,4950,4950,4950,0
20231012,163700,1494895410,4950,4950,4950,4950,0
20231012,163600,1494895410,4950,4950,4950,4950,0
20231012,163500,1494895410,4950,4950,4950,4950,0
20231012,163400,1494895410,4950,4950,4950,4950,0
20231012,163300,1494895410,4950,4950,4950,4950,0
20231012,163200,1494895410,4950,4950,4950,4950,0
20231012,163100,1494895410,4950,4950,4950,4950,0
20231012,163000,1494895410,4950,4950,4950,4950,0
20231012,162900,1494895410,4950,4950,4950,4950,0
20231012,162800,1494895410,4950,4950,4950,4950,0
20231012,162700,1494895410,4950,4950,4950,4950,0
20231012,162600,1494895410,4950,4950,4950,4950,0
20231012,162500,1494895410,4950,4950,4950,4950,0
20231012,162400,1494895410,4950,4950,4950,4950,0
20231012,162300,1494895410,4950,4950,4950,4950,0
20231012,162200,1494895410,4950,4950,4950,4950,0
20231012,162100,1494895410,4950,4950,4950,4950,0
20231012,162000,1494895410,4950,4950,4950,4950,0
20231012,161900,1494895410,4950,4950,4950,4950,0
20231012,161800,1494895410,4950,4950,4950,4950,0
20231012,161700,1494895410,4950,4950,4950,4950,0
20231012,161600,1494895410,4950,4950,4950,4950,0
20231012,161500,1494895410,4950,4950,4950,4950,0
20231012,161400,1494895410,4950,4950,4950,4950,0
20231012,161300,1494895410,4950,4950,4950,4950,0
20231012,161200,1494895410,4950,4950,4950,4950,7439
20231012,161100,1494895410,4950,4950,4950,4950,0
20231012,161000,1494895410,4950,4950,4950,4950,0
20231012,160900,1494895410,4950,4950,4950,4950,0
20231012,160800,1494895410,4950,4950,4950,4950,0
20231012,160700,1494895410,4950,4950,4950,4950,0
20231012,160600,1494895410,4950,4950,4950,4950,0
20231012,160500,1494895410,4950,4950,4950,4950,0
20231012,160400,1494895410,4950,4950,4950,4950,0
20231012,160300,1494895410,4950,4950,4950,4950,0
20231012,160200,1494895410,4950,4950,4950,4950,0
20231012,160100,1494895410,4950,4950,4950,4950,0
20231012,160000,1494895410,4950,4950,4950,4950,0
20231012,155900,1494895410,4950,4950,4950,4950,0
20231012,155800,1494895410,4950,4950,4950,4950,0
20231012,155700,1494895410,4950,4950,4950,4950,0
20231012,155600,1494895410,4950,4950,4950,4950,0
20231012,155500,1494895410,4950,4950,4950,4950,0
20231012,155400,1494895410,4950,4950,4950,4950,0
20231012,155300,1494895410,4950,4950,4950,4950,0
20231012,155200,1494895410,4950,4950,4950,4950,0
20231012,155100,1494895410,4950,4950,4950,4950,0
20231012,155000,1494895410,4950,4950,4950,4950,0
20231012,154900,1494895410,4950,4950,4950,4950,0
20231012,154800,1494895410,4950,4950,4950,4950,0
20231012,154700,1494895410,4950,4950,4950,4950,0
20231012,154600,1494895410,4950,4950,4950,4950,0
20231012,154500,1494895410,4950,4950,4950,4950,0
20231012,154400,1494895410,4950,4950,4950,4950,0
20231012,154300,1494895410,4950,4950,4950,4950,0
20231012,154200,1494895410,4950,4950,4950,4950,7439
20231012,154100,1494895410,4950,4950,4950,4950,0
20231012,154000,1494895410,4950,4950,4950,4950,0
20231012,153900,1494895410,4950,4950,4950,4950,0
20231012,153800,1494895410,4950,4950,4950,4950,0
20231012,153700,1494895410,4950,4950,4950,4950,0
20231012,153600,1494895410,4950,4950,4950,4950,0
20231012,153500,1494895410,4950,4950,4950,4950,0
20231012,153400,1494895410,4950,4950,4950,4950,0
20231012,153300,1494895410,4950,4950,4950,4950,0
20231012,153200,1494895410,4950,4950,4950,4950,0
20231012,153100,1494895410,4950,4950,4950,4950,0
20231012,153000,1494895410,4950,4950,4950,4950,7439
20231012,152900,1458072360,4955,4955,4955,4955,0
20231012,152800,1458072360,4955,4955,4955,4955,0
20231012,152700,1458072360,4955,4955,4955,4955,0
20231012,152600,1458072360,4955,4955,4955,4955,0
20231012,152500,1458072360,4955,4955,4955,4955,0
20231012,152400,1458072360,4955,4955,4955,4955,0
20231012,152300,1458072360,4955,4955,4955,4955,0
20231012,152200,1458072360,4955,4955,4955,4955,0
20231012,152100,1458072360,4955,4955,4955,4955,0
20231012,152000,1458072360,4955,4955,4955,4955,0
20231012,151900,1458072360,4955,4955,4960,4950,1104
20231012,151800,1452606150,4955,4955,4955,4950,199
20231012,151700,1451620860,4955,4950,4955,4950,308
20231012,151600,1450096105,4950,4955,4955,4950,240
20231012,151500,1448907095,4955,4950,4955,4945,542
20231012,151400,1446224395,4945,4945,4950,4940,2842
20231012,151300,1432170085,4945,4945,4945,4940,2115
20231012,151200,1421711600,4945,4950,4950,4945,3103
20231012,151100,1406367210,4950,4945,4950,4945,706
20231012,151000,1402872710,4945,4945,4950,4945,276
20231012,150900,1401507390,4945,4950,4950,4945,200
20231012,150800,1400517565,4950,4945,4950,4945,619
20231012,150700,1397453520,4950,4950,4950,4950,718
20231012,150600,1393899420,4950,4955,4955,4950,43
20231012,150500,1393686560,4950,4955,4955,4950,1474
20231012,150400,1386387995,4955,4960,4960,4955,1064
20231012,150300,1381113630,4955,4950,4955,4950,2405
20231012,150200,1369197925,4950,4955,4955,4950,771
20231012,150100,1365381410,4950,4950,4950,4950,339
20231012,150000,1363703360,4950,4950,4950,4950,323
20231012,145900,1362104510,4955,4950,4955,4950,78
20231012,145800,1361718210,4955,4950,4955,4950,380
20231012,145700,1359836385,4950,4955,4955,4950,66
20231012,145600,1359509560,4950,4955,4955,4950,1725
20231012,145500,1350968035,4960,4960,4960,4960,100
20231012,145400,1350472035,4955,4955,4955,4955,39
20231012,145300,1350278790,4955,4950,4955,4950,801
20231012,145200,1346311350,4955,4955,4955,4950,779
20231012,145100,1342455190,4950,4955,4955,4950,218
20231012,145000,1341376065,4955,4950,4955,4950,119
20231012,144900,1340786625,4955,4955,4960,4955,1209
20231012,144800,1334796025,4960,4950,4960,4950,358
20231012,144700,1333022335,4955,4950,4955,4950,961
20231012,144600,1328264880,4945,4945,4950,4945,578
20231012,144500,1325405940,4945,4950,4950,4945,44
20231012,144400,1325188345,4945,4950,4950,4945,682
20231012,144300,1321813000,4950,4950,4950,4950,38
20231012,144200,1321624900,4955,4950,4955,4950,234
20231012,144100,1320466505,4955,4950,4955,4950,43
20231012,144000,1320253635,4955,4945,4955,4945,976
20231012,143900,1315422885,4945,4950,4950,4945,1233
20231012,143800,1309320605,4945,4945,4950,4945,585
20231012,143700,1306427775,4945,4945,4945,4945,112
20231012,143600,1305873935,4945,4955,4955,4945,44
20231012,143500,1305656295,4945,4950,4950,4945,216
20231012,143400,1304587665,4945,4950,4950,4945,1783
20231012,143300,1295762010,4945,4945,4945,4945,86
20231012,143200,1295336740,4945,4950,4950,4945,329
20231012,143100,1293709570,4945,4945,4950,4945,247
20231012,143000,1292487605,4945,4945,4950,4945,363
20231012,142900,1290692070,4945,4945,4945,4945,1412
20231012,142800,1283709730,4945,4945,4945,4945,233
20231012,142700,1282557545,4950,4950,4950,4950,1037
20231012,142600,1277424395,4950,4950,4950,4950,93
20231012,142500,1276964045,4950,4955,4955,4950,568
20231012,142400,1274151935,4950,4950,4950,4950,40
20231012,142300,1273953935,4950,4950,4950,4950,211
20231012,142200,1272909485,4950,4950,4950,4950,39
20231012,142100,1272716435,4950,4950,4955,4950,230
20231012,142000,1271577855,4955,4950,4955,4950,41
20231012,141900,1271374895,4950,4950,4950,4945,2108
20231012,141800,1260940480,4945,4945,4945,4945,266
20231012,141700,1259625110,4950,4950,4950,4945,140
20231012,141600,1258932285,4950,4950,4950,4945,1489
20231012,141500,1251569150,4950,4945,4950,4945,203
20231012,141400,1250565175,4950,4945,4950,4945,325
20231012,141300,1248957490,4950,4945,4950,4945,1040
20231012,141200,1243814685,4950,4950,4950,4950,3646
20231012,141100,1225766985,4950,4950,4950,4950,140
20231012,141000,1225073985,4955,4950,4955,4950,950
20231012,140900,1220366925,4950,4950,4950,4950,1147
20231012,140800,1214689275,4950,4950,4955,4950,96
20231012,140700,1214214065,4950,4955,4955,4950,419
20231012,140600,1212139850,4955,4955,4955,4955,249
20231012,140500,1210906055,4955,4955,4955,4955,612
20231012,140400,1207873595,4955,4955,4955,4955,683
20231012,140300,1204489330,4955,4955,4960,4955,189
20231012,140200,1203552830,4955,4955,4955,4955,177
20231012,140100,1202675795,4955,4955,4955,4955,40
20231012,140000,1202477595,4960,4955,4960,4955,214
20231012,135900,1201417215,4960,4960,4960,4955,90
20231012,135800,1200971005,4960,4950,4960,4950,626
20231012,135700,1197869540,4950,4955,4955,4950,144
20231012,135600,1197156725,4955,4955,4955,4950,2087
20231012,135500,1186820820,4950,4950,4955,4950,1073
20231012,135400,1181507665,4955,4950,4955,4950,486
20231012,135300,1179100035,4950,4955,4955,4950,4397
20231012,135200,1157313965,4955,4960,4960,4955,538
20231012,135100,1154645675,4955,4955,4955,4955,112
20231012,135000,1154090715,4955,4960,4960,4955,342
20231012,134900,1152395100,4960,4960,4960,4955,94
20231012,134800,1151929040,4955,4960,4960,4955,273
20231012,134700,1150576050,4960,4960,4960,4960,16
20231012,134600,1150496690,4960,4955,4960,4955,650
20231012,134500,1147274940,4955,4960,4960,4955,75
20231012,134400,1146903140,4955,4955,4955,4955,110
20231012,134300,1146358090,4955,4955,4955,4955,181
20231012,134200,1145461235,4955,4955,4955,4955,614
20231012,134100,1142418865,4955,4960,4960,4955,159
20231012,134000,1141630605,4960,4960,4960,4960,37
20231012,133900,1141447085,4960,4955,4960,4955,822
20231012,133800,1137371900,4955,4970,4970,4955,841
20231012,133700,1133200565,4960,4960,4970,4960,514
20231012,133600,1130650860,4965,4960,4965,4960,133
20231012,133500,1129990920,4960,4960,4965,4960,66
20231012,133400,1129663555,4960,4965,4965,4960,298
20231012,133300,1128185070,4965,4965,4965,4960,42
20231012,133200,1127976715,4960,4960,4960,4960,76
20231012,133100,1127599755,4960,4965,4965,4960,198
20231012,133000,1126616875,4960,4960,4960,4960,215
20231012,132900,1125550475,4960,4960,4960,4960,38
20231012,132800,1125361995,4965,4960,4965,4960,211
20231012,132700,1124315425,4960,4955,4960,4955,416
20231012,132600,1122254140,4955,4955,4955,4955,37
20231012,132500,1122070805,4960,4955,4960,4950,778
20231012,132400,1118215905,4955,4955,4955,4955,1523
20231012,132300,1110669440,4955,4955,4955,4950,895
20231012,132200,1106235775,4955,4950,4955,4950,1567
20231012,132100,1098475085,4955,4950,4955,4950,2320
20231012,132000,1086991070,4950,4950,4955,4945,2088
20231012,131900,1076655965,4955,4955,4955,4950,4502
20231012,131800,1054370550,4955,4965,4965,4955,8109
20231012,131700,1014163300,4970,4970,4970,4970,1
20231012,131600,1014158330,4965,4965,4970,4965,216
20231012,131500,1013085880,4965,4965,4965,4965,40
20231012,131400,1012887280,4975,4975,4975,4965,59
20231012,131300,1012594105,4965,4970,4970,4965,216
20231012,131200,1011521660,4970,4975,4975,4970,1091
20231012,131100,1006099385,4970,4970,4970,4970,301
20231012,131000,1004603415,4970,4970,4970,4970,36
20231012,130900,1004424495,4975,4970,4975,4970,179
20231012,130800,1003534855,4970,4970,4970,4970,38
20231012,130700,1003345995,4970,4970,4970,4970,114
20231012,130600,1002779415,4970,4975,4975,4970,641
20231012,130500,999591145,4970,4970,4970,4970,36
20231012,130400,999412225,4970,4970,4970,4970,216
20231012,130300,998338705,4975,4970,4975,4970,72
20231012,130200,997980690,4975,4970,4975,4970,186
20231012,130100,997056220,4970,4970,4970,4970,43
20231012,130000,996842510,4970,4970,4970,4970,114
20231012,125900,996275930,4970,4970,4980,4965,70
20231012,125800,995928210,4970,4980,4980,4970,2604
20231012,125700,982963895,4975,4980,4980,4975,218
20231012,125600,981879340,4975,4975,4975,4975,36
20231012,125500,981700240,4975,4975,4975,4975,214
20231012,125400,980635590,4980,4980,4980,4980,1
20231012,125300,980630610,4975,4975,4980,4975,1215
20231012,125200,974580985,4975,4975,4975,4975,1138
20231012,125100,968919435,4970,4965,4970,4965,730
20231012,125000,965291510,4965,4965,4970,4965,417
20231012,124900,963221100,4965,4960,4965,4960,399
20231012,124800,961240250,4955,4955,4960,4955,1989
20231012,124700,951384255,4960,4965,4965,4960,1267
20231012,124600,945099685,4960,4965,4965,4960,203
20231012,124500,944092350,4970,4965,4970,4965,1074
20231012,124400,938754875,4965,4965,4970,4965,1026
20231012,124300,933655735,4970,4965,4970,4960,1564
20231012,124200,925889160,4965,4960,4965,4955,645
20231012,124100,922687650,4960,4960,4960,4955,1588
20231012,124000,914811550,4960,4955,4960,4955,1930
20231012,123900,905243925,4960,4960,4960,4955,188
20231012,123800,904312325,4955,4960,4960,4955,42
20231012,123700,904104210,4955,4955,4955,4955,35
20231012,123600,903930785,4955,4960,4960,4955,745
20231012,123500,900236660,4955,4955,4955,4955,230
20231012,123400,899097010,4960,4960,4960,4955,1116
20231012,123300,893562735,4960,4960,4960,4955,1205
20231012,123200,887586115,4960,4955,4960,4955,225
20231012,123100,886471185,4960,4960,4960,4960,41
20231012,123000,886267825,4955,4955,4955,4955,39
20231012,122900,886074580,4960,4960,4960,4955,651
20231012,122800,882848860,4960,4955,4960,4955,152
20231012,122700,882095695,4960,4960,4960,4955,232
20231012,122600,880946050,4960,4960,4960,4955,44
20231012,122500,880728000,4960,4955,4960,4955,448
20231012,122400,878507870,4960,4960,4960,4960,40
20231012,122300,878309470,4955,4960,4960,4955,185
20231012,122200,877392045,4960,4960,4960,4955,395
20231012,122100,875434010,4960,4960,4960,4960,1067
20231012,122000,870141690,4955,4960,4960,4955,1492
20231012,121900,862747070,4960,4960,4960,4955,110
20231012,121800,862201655,4960,4960,4960,4960,379
20231012,121700,860321815,4965,4960,4965,4960,1038
20231012,121600,855173330,4960,4960,4960,4960,200
20231012,121500,854181330,4960,4960,4960,4960,115
20231012,121400,853610930,4960,4960,4960,4960,729
20231012,121300,849995090,4960,4965,4965,4960,168
20231012,121200,849161540,4960,4965,4965,4960,212
20231012,121100,848108965,4965,4970,4970,4965,2452
20231012,121000,835926905,4970,4965,4970,4965,86
20231012,120900,835499665,4970,4970,4970,4970,42
20231012,120800,835290925,4965,4965,4965,4965,113
20231012,120700,834729880,4965,4970,4970,4965,349
20231012,120600,832995540,4970,4965,4970,4965,475
20231012,120500,830636365,4965,4965,4965,4965,157
20231012,120400,829856860,4965,4965,4970,4965,886
20231012,120300,825457845,4965,4965,4965,4965,38
20231012,120200,825269175,4975,4970,4975,4970,598
20231012,120100,822297060,4965,4965,4965,4965,0
20231012,120000,822297060,4965,4975,4975,4965,94
20231012,115900,821829780,4965,4970,4970,4965,258
20231012,115800,820548085,4965,4965,4965,4960,2110
20231012,115700,810072125,4960,4970,4970,4960,209
20231012,115600,809034885,4970,4960,4970,4960,48
20231012,115500,808796795,4960,4955,4960,4955,3673
20231012,115400,790579795,4960,4960,4960,4960,2315
20231012,115300,779097395,4960,4965,4965,4960,2043
20231012,115200,768959115,4960,4965,4965,4960,3239
20231012,115100,752877685,4965,4960,4965,4960,3018
20231012,115000,737900495,4965,4980,4980,4965,4725
20231012,114900,714421675,4975,4980,4980,4975,4279
20231012,114800,693133110,4980,4975,4980,4975,1526
20231012,114700,685534710,4980,4975,4980,4975,363
20231012,114600,683727155,4980,4980,4980,4980,1
20231012,114500,683722175,4975,4975,4980,4975,738
20231012,114400,680049615,4975,4975,4975,4975,4351
20231012,114300,658403390,4975,4975,4975,4970,4449
20231012,114200,636273965,4975,4985,4985,4975,2015
20231012,114100,626248080,4985,4990,4990,4980,3335
20231012,114000,609637075,4990,4990,4990,4985,564
20231012,113900,606823695,4990,4985,4990,4985,1025
20231012,113800,601713565,4980,4985,4990,4980,2609
20231012,113700,588708405,4985,4990,4990,4980,5702
20231012,113600,560284105,4985,4985,4990,4985,3566
20231012,113500,542507420,4985,4990,4990,4985,245
20231012,113400,541285090,4990,4985,4990,4985,218
20231012,113300,540198355,4990,4985,4990,4985,36
20231012,113200,540018890,4990,4985,4990,4985,122
20231012,113100,539410425,4985,4990,4990,4985,3728
20231012,113000,520808590,4985,4990,4990,4985,4218
20231012,112900,499760950,4995,4995,4995,4995,3901
20231012,112800,480275455,5000,5000,5000,5000,2055
20231012,112700,470000455,5000,5000,5000,5000,1839
20231012,112600,460805455,5010,5010,5010,5010,1570
20231012,112500,452939755,5010,5020,5020,5010,50
20231012,112400,452689155,5020,5020,5020,5020,1
20231012,112300,452684135,5020,5020,5020,5020,100
20231012,112200,452182135,5020,5020,5020,5020,0
20231012,112100,452182135,5020,5020,5020,5020,3
20231012,112000,452167075,5020,5020,5020,5020,114
20231012,111900,451594795,5020,5020,5020,5020,1
20231012,111800,451589775,5010,5010,5010,5010,0
20231012,111700,451589775,5010,5010,5010,5010,70
20231012,111600,451239075,5010,5010,5010,5010,2000
20231012,111500,441219075,5010,5010,5010,5010,55
20231012,111400,440943525,5010,5010,5010,5010,519
20231012,111300,438343335,5010,5010,5010,5010,0
20231012,111200,438343335,5010,5010,5010,5010,0
20231012,111100,438343335,5010,5010,5010,5010,0
20231012,111000,438343335,5010,5010,5010,5010,0
20231012,110900,438343335,5010,5010,5010,5010,150
20231012,110800,437591835,5010,5010,5010,5010,6
20231012,110700,437561775,5000,5020,5020,5000,1001
20231012,110600,432546775,5010,5010,5010,5010,0
20231012,110500,432546775,5010,5020,5020,5010,10
20231012,110400,432496665,5020,5020,5020,5020,6
20231012,110300,432466545,5020,5020,5020,5020,6
20231012,110200,432436425,5010,5010,5010,5010,0
20231012,110100,432436425,5010,5000,5010,5000,69
20231012,110000,432091175,5000,5010,5010,5000,588
20231012,105900,429148675,5010,5010,5010,5010,303
20231012,105800,427630645,5010,5020,5020,5010,2128
20231012,105700,416968915,5020,5020,5020,5020,40
20231012,105600,416768115,5020,5020,5020,5020,0
20231012,105500,416768115,5020,5020,5020,5020,0
20231012,105400,416768115,5020,5020,5020,5020,90
20231012,105300,416316315,5020,5020,5020,5020,130
20231012,105200,415663715,5010,5020,5020,5010,19
20231012,105100,415568345,5020,5020,5020,5020,601
20231012,105000,412551325,5020,5010,5020,5010,366
20231012,104900,410717575,5010,5010,5010,5010,817
20231012,104800,406624405,5000,5000,5000,5000,3
20231012,104700,406609405,5000,5000,5010,5000,34
20231012,104600,406439155,5010,5010,5010,5010,0
20231012,104500,406439155,5010,5010,5010,5010,0
20231012,104400,406439155,5010,5010,5010,5010,43
20231012,104300,406223725,5010,5010,5010,5010,50
20231012,104200,405973225,5010,5010,5010,5010,20
20231012,104100,405873025,5010,5010,5010,5010,100
20231012,104000,405372025,5010,5010,5010,5010,0
20231012,103900,405372025,5010,5010,5010,5010,200
20231012,103800,404370025,5010,5000,5010,5000,174
20231012,103700,403498785,5000,5000,5010,5000,144
20231012,103600,402778385,5010,5010,5010,5010,9
20231012,103500,402733295,5000,5000,5000,5000,0
20231012,103400,402733295,5000,5000,5000,5000,296
20231012,103300,401253295,5000,5000,5000,5000,0
20231012,103200,401253295,5000,5000,5000,5000,59
20231012,103100,400958295,5010,5010,5010,5010,0
20231012,103000,400958295,5010,5010,5010,5010,0
20231012,102900,400958295,5010,5010,5010,5010,0
20231012,102800,400958295,5010,5010,5010,5010,0
20231012,102700,400958295,5010,5010,5010,5010,2
20231012,102600,400948275,5010,5010,5010,5010,803
20231012,102500,396925245,5010,5010,5010,5010,23
20231012,102400,396810015,5010,5020,5020,5010,87
20231012,102300,396374135,5010,5010,5010,5010,487
20231012,102200,393934265,5000,5000,5000,5000,0
20231012,102100,393934265,5000,5000,5000,5000,312
20231012,102000,392374265,5000,5000,5000,5000,233
20231012,101900,391209265,5000,4995,5000,4995,412
20231012,101800,389150825,4995,5000,5000,4995,1119
20231012,101700,383561390,5000,4995,5000,4995,173
20231012,101600,382697250,4995,4995,4995,4995,400
20231012,101500,380699250,5000,5000,5000,5000,0
20231012,101400,380699250,5000,4995,5000,4995,28
20231012,101300,380559385,4995,4995,4995,4995,300
20231012,101200,379060885,4995,4995,4995,4995,107
20231012,101100,378526420,4990,4995,5000,4990,305
20231012,101000,377004440,5000,5000,5000,5000,4
20231012,100900,376984440,4990,4990,4990,4990,0
20231012,100800,376984440,4990,4990,4990,4990,174
20231012,100700,376116180,4985,4985,4985,4985,280
20231012,100600,374720380,4985,4985,4985,4985,1317
20231012,100500,368155135,4985,4985,4990,4985,5217
20231012,100400,342143390,4990,4990,4990,4985,3457
20231012,100300,324893060,4990,4995,4995,4990,152
20231012,100200,324134275,4995,4995,4995,4995,2515
20231012,100100,311571850,5000,5000,5000,5000,1441
20231012,100000,304366850,5000,5000,5010,5000,2467
20231012,095900,292031840,5010,5000,5010,5000,602
20231012,095800,289021820,5000,5000,5000,5000,2000
20231012,095700,279021820,5000,5000,5000,5000,1000
20231012,095600,274021820,5000,5000,5000,5000,0
20231012,095500,274021820,5000,5000,5000,5000,2
20231012,095400,274011820,5000,5010,5010,5000,201
20231012,095300,273004820,5010,5000,5010,5000,133
20231012,095200,272338820,5000,5000,5000,5000,10
20231012,095100,272288820,5010,5010,5010,5010,3
20231012,095000,272273790,5010,5010,5010,5010,114
20231012,094900,271702650,5000,5000,5000,5000,225
20231012,094800,270577650,5010,5000,5010,5000,15
20231012,094700,270502640,5000,5000,5000,5000,12
20231012,094600,270442640,5000,5010,5010,5000,405
20231012,094500,268416770,5010,5010,5010,5010,4
20231012,094400,268396730,5000,5000,5000,4995,839
20231012,094300,264202770,5000,5000,5000,4995,284
20231012,094200,262782815,5000,5010,5020,5000,1105
20231012,094100,257246875,5020,5010,5020,5010,88
20231012,094000,256805505,5020,5010,5020,5010,16
20231012,093900,256725275,5020,5020,5020,5010,442
20231012,093800,254506495,5020,5020,5020,5010,406
20231012,093700,252468465,5020,5020,5030,5010,1093
20231012,093600,246983355,5030,5030,5030,5030,13
20231012,093500,246917965,5020,5020,5020,5010,621
20231012,093400,243800825,5010,5000,5020,4995,178
20231012,093300,242910360,5000,4995,5000,4995,210
20231012,093200,241860405,5000,4990,5000,4990,462
20231012,093100,239552775,4995,4995,4995,4990,845
20231012,093000,235333515,4990,4995,4995,4990,3002
20231012,092900,220352085,4990,4995,4995,4990,2981
20231012,092800,205462005,4995,5000,5010,4995,1405
20231012,092700,198435015,5000,5000,5010,5000,584
20231012,092600,195514995,5010,5000,5010,5000,614
20231012,092500,192442945,5010,5000,5010,5000,1799
20231012,092400,183432545,5010,5000,5010,5000,11
20231012,092300,183377525,5000,5000,5020,5000,317
20231012,092200,181792315,5010,5010,5010,5010,20
20231012,092100,181692115,5010,5010,5010,5000,425
20231012,092000,179562925,5000,5000,5010,5000,1104
20231012,091900,174037605,5000,5000,5010,5000,992
20231012,091800,169073105,5000,5010,5020,5000,2557
20231012,091700,156261025,5010,5010,5020,5010,112
20231012,091600,155698875,5020,5010,5020,5010,7
20231012,091500,155663795,5030,5030,5030,5020,6282
20231012,091400,124096685,5020,5030,5030,5020,252
20231012,091300,122829725,5030,5020,5030,5020,522
20231012,091200,120204185,5020,5020,5030,5010,1071
20231012,091100,114826835,5010,5010,5020,5000,361
20231012,091000,113016695,5010,5010,5010,5000,1793
20231012,090900,104033825,5010,5000,5010,4995,3969
20231012,090800,84194540,5000,5000,5020,4995,2427
20231012,090700,72059735,5000,5000,5000,5000,252
20231012,090600,70799735,5000,5000,5020,4995,231
20231012,090500,69645255,4995,4995,5020,4995,51
20231012,090400,69390455,4995,5030,5030,4985,4186
20231012,090300,48491825,5030,5010,5030,5000,2417
20231012,090200,36403805,5000,4995,5000,4995,353
20231012,090100,34639890,4995,4985,5040,4985,580
20231012,090000,31742810,4985,5030,5050,4985,6332