stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231010,185200,1701498980,2220,2220,2220,2220,9219
20231010,185100,1701498980,2220,2220,2220,2220,0
20231010,185000,1701498980,2220,2220,2220,2220,0
20231010,184900,1701498980,2220,2220,2220,2220,0
20231010,184800,1701498980,2220,2220,2220,2220,0
20231010,184700,1701498980,2220,2220,2220,2220,0
20231010,184600,1701498980,2220,2220,2220,2220,0
20231010,184500,1701498980,2220,2220,2220,2220,0
20231010,184400,1701498980,2220,2220,2220,2220,0
20231010,184300,1701498980,2220,2220,2220,2220,0
20231010,184200,1701498980,2220,2220,2220,2220,0
20231010,184100,1701498980,2220,2220,2220,2220,0
20231010,184000,1701498980,2220,2220,2220,2220,0
20231010,183900,1701498980,2220,2220,2220,2220,0
20231010,183800,1701498980,2220,2220,2220,2220,0
20231010,183700,1701498980,2220,2220,2220,2220,0
20231010,183600,1701498980,2220,2220,2220,2220,0
20231010,183500,1701498980,2220,2220,2220,2220,0
20231010,183400,1701498980,2220,2220,2220,2220,0
20231010,183300,1701498980,2220,2220,2220,2220,0
20231010,183200,1701498980,2220,2220,2220,2220,0
20231010,183100,1701498980,2220,2220,2220,2220,0
20231010,183000,1701498980,2220,2220,2220,2220,0
20231010,182900,1701498980,2220,2220,2220,2220,0
20231010,182800,1701498980,2220,2220,2220,2220,0
20231010,182700,1701498980,2220,2220,2220,2220,0
20231010,182600,1701498980,2220,2220,2220,2220,0
20231010,182500,1701498980,2220,2220,2220,2220,0
20231010,182400,1701498980,2220,2220,2220,2220,0
20231010,182300,1701498980,2220,2220,2220,2220,0
20231010,182200,1701498980,2220,2220,2220,2220,9219
20231010,182100,1701498980,2220,2220,2220,2220,0
20231010,182000,1701498980,2220,2220,2220,2220,0
20231010,181900,1701498980,2220,2220,2220,2220,0
20231010,181800,1701498980,2220,2220,2220,2220,0
20231010,181700,1701498980,2220,2220,2220,2220,0
20231010,181600,1701498980,2220,2220,2220,2220,0
20231010,181500,1701498980,2220,2220,2220,2220,0
20231010,181400,1701498980,2220,2220,2220,2220,0
20231010,181300,1701498980,2220,2220,2220,2220,0
20231010,181200,1701498980,2220,2220,2220,2220,0
20231010,181100,1701498980,2220,2220,2220,2220,0
20231010,181000,1701498980,2220,2220,2220,2220,0
20231010,180900,1701498980,2220,2220,2220,2220,0
20231010,180800,1701498980,2220,2220,2220,2220,0
20231010,180700,1701498980,2220,2220,2220,2220,0
20231010,180600,1701498980,2220,2220,2220,2220,0
20231010,180500,1701498980,2220,2220,2220,2220,0
20231010,180400,1701498980,2220,2220,2220,2220,0
20231010,180300,1701498980,2220,2220,2220,2220,0
20231010,180200,1701498980,2220,2220,2220,2220,0
20231010,180100,1701498980,2220,2220,2220,2220,0
20231010,180000,1701498980,2220,2220,2220,2220,0
20231010,175900,1701498980,2220,2220,2220,2220,0
20231010,175800,1701498980,2220,2220,2220,2220,0
20231010,175700,1701498980,2220,2220,2220,2220,0
20231010,175600,1701498980,2220,2220,2220,2220,0
20231010,175500,1701498980,2220,2220,2220,2220,0
20231010,175400,1701498980,2220,2220,2220,2220,0
20231010,175300,1701498980,2220,2220,2220,2220,0
20231010,175200,1701498980,2220,2220,2220,2220,9219
20231010,175100,1701498980,2220,2220,2220,2220,0
20231010,175000,1701498980,2220,2220,2220,2220,0
20231010,174900,1701498980,2220,2220,2220,2220,0
20231010,174800,1701498980,2220,2220,2220,2220,0
20231010,174700,1701498980,2220,2220,2220,2220,0
20231010,174600,1701498980,2220,2220,2220,2220,0
20231010,174500,1701498980,2220,2220,2220,2220,0
20231010,174400,1701498980,2220,2220,2220,2220,0
20231010,174300,1701498980,2220,2220,2220,2220,0
20231010,174200,1701498980,2220,2220,2220,2220,0
20231010,174100,1701498980,2220,2220,2220,2220,0
20231010,174000,1701498980,2220,2220,2220,2220,0
20231010,173900,1701498980,2220,2220,2220,2220,0
20231010,173800,1701498980,2220,2220,2220,2220,0
20231010,173700,1701498980,2220,2220,2220,2220,0
20231010,173600,1701498980,2220,2220,2220,2220,0
20231010,173500,1701498980,2220,2220,2220,2220,0
20231010,173400,1701498980,2220,2220,2220,2220,0
20231010,173300,1701498980,2220,2220,2220,2220,0
20231010,173200,1701498980,2220,2220,2220,2220,0
20231010,173100,1701498980,2220,2220,2220,2220,0
20231010,173000,1701498980,2220,2220,2220,2220,0
20231010,172900,1701498980,2220,2220,2220,2220,0
20231010,172800,1701498980,2220,2220,2220,2220,0
20231010,172700,1701498980,2220,2220,2220,2220,0
20231010,172600,1701498980,2220,2220,2220,2220,0
20231010,172500,1701498980,2220,2220,2220,2220,0
20231010,172400,1701498980,2220,2220,2220,2220,0
20231010,172300,1701498980,2220,2220,2220,2220,0
20231010,172200,1701498980,2220,2220,2220,2220,9219
20231010,172100,1701498980,2220,2220,2220,2220,0
20231010,172000,1701498980,2220,2220,2220,2220,0
20231010,171900,1701498980,2220,2220,2220,2220,0
20231010,171800,1701498980,2220,2220,2220,2220,0
20231010,171700,1701498980,2220,2220,2220,2220,0
20231010,171600,1701498980,2220,2220,2220,2220,0
20231010,171500,1701498980,2220,2220,2220,2220,0
20231010,171400,1701498980,2220,2220,2220,2220,0
20231010,171300,1701498980,2220,2220,2220,2220,0
20231010,171200,1701498980,2220,2220,2220,2220,0
20231010,171100,1701498980,2220,2220,2220,2220,0
20231010,171000,1701498980,2220,2220,2220,2220,0
20231010,170900,1701498980,2220,2220,2220,2220,0
20231010,170800,1701498980,2220,2220,2220,2220,0
20231010,170700,1701498980,2220,2220,2220,2220,0
20231010,170600,1701498980,2220,2220,2220,2220,0
20231010,170500,1701498980,2220,2220,2220,2220,0
20231010,170400,1701498980,2220,2220,2220,2220,0
20231010,170300,1701498980,2220,2220,2220,2220,0
20231010,170200,1701498980,2220,2220,2220,2220,0
20231010,170100,1701498980,2220,2220,2220,2220,0
20231010,170000,1701498980,2220,2220,2220,2220,0
20231010,165900,1701498980,2220,2220,2220,2220,0
20231010,165800,1701498980,2220,2220,2220,2220,0
20231010,165700,1701498980,2220,2220,2220,2220,0
20231010,165600,1701498980,2220,2220,2220,2220,0
20231010,165500,1701498980,2220,2220,2220,2220,0
20231010,165400,1701498980,2220,2220,2220,2220,0
20231010,165300,1701498980,2220,2220,2220,2220,0
20231010,165200,1701498980,2220,2220,2220,2220,9219
20231010,165100,1701498980,2220,2220,2220,2220,0
20231010,165000,1701498980,2220,2220,2220,2220,0
20231010,164900,1701498980,2220,2220,2220,2220,0
20231010,164800,1701498980,2220,2220,2220,2220,0
20231010,164700,1701498980,2220,2220,2220,2220,0
20231010,164600,1701498980,2220,2220,2220,2220,0
20231010,164500,1701498980,2220,2220,2220,2220,0
20231010,164400,1701498980,2220,2220,2220,2220,0
20231010,164300,1701498980,2220,2220,2220,2220,0
20231010,164200,1701498980,2220,2220,2220,2220,0
20231010,164100,1701498980,2220,2220,2220,2220,0
20231010,164000,1701498980,2220,2220,2220,2220,0
20231010,163900,1701498980,2220,2220,2220,2220,0
20231010,163800,1701498980,2220,2220,2220,2220,0
20231010,163700,1701498980,2220,2220,2220,2220,0
20231010,163600,1701498980,2220,2220,2220,2220,0
20231010,163500,1701498980,2220,2220,2220,2220,0
20231010,163400,1701498980,2220,2220,2220,2220,0
20231010,163300,1701498980,2220,2220,2220,2220,0
20231010,163200,1701498980,2220,2220,2220,2220,0
20231010,163100,1701498980,2220,2220,2220,2220,0
20231010,163000,1701498980,2220,2220,2220,2220,0
20231010,162900,1701498980,2220,2220,2220,2220,0
20231010,162800,1701498980,2220,2220,2220,2220,0
20231010,162700,1701498980,2220,2220,2220,2220,0
20231010,162600,1701498980,2220,2220,2220,2220,0
20231010,162500,1701498980,2220,2220,2220,2220,0
20231010,162400,1701498980,2220,2220,2220,2220,0
20231010,162300,1701498980,2220,2220,2220,2220,0
20231010,162200,1701498980,2220,2220,2220,2220,9219
20231010,162100,1701498980,2220,2220,2220,2220,0
20231010,162000,1701498980,2220,2220,2220,2220,0
20231010,161900,1701498980,2220,2220,2220,2220,0
20231010,161800,1701498980,2220,2220,2220,2220,0
20231010,161700,1701498980,2220,2220,2220,2220,0
20231010,161600,1701498980,2220,2220,2220,2220,0
20231010,161500,1701498980,2220,2220,2220,2220,0
20231010,161400,1701498980,2220,2220,2220,2220,0
20231010,161300,1701498980,2220,2220,2220,2220,0
20231010,161200,1701498980,2220,2220,2220,2220,0
20231010,161100,1701498980,2220,2220,2220,2220,0
20231010,161000,1701498980,2220,2220,2220,2220,0
20231010,160900,1701498980,2220,2220,2220,2220,0
20231010,160800,1701498980,2220,2220,2220,2220,0
20231010,160700,1701498980,2220,2220,2220,2220,0
20231010,160600,1701498980,2220,2220,2220,2220,0
20231010,160500,1701498980,2220,2220,2220,2220,0
20231010,160400,1701498980,2220,2220,2220,2220,0
20231010,160300,1701498980,2220,2220,2220,2220,0
20231010,160200,1701498980,2220,2220,2220,2220,0
20231010,160100,1701498980,2220,2220,2220,2220,0
20231010,160000,1701498980,2220,2220,2220,2220,0
20231010,155900,1701498980,2220,2220,2220,2220,0
20231010,155800,1701498980,2220,2220,2220,2220,0
20231010,155700,1701498980,2220,2220,2220,2220,0
20231010,155600,1701498980,2220,2220,2220,2220,0
20231010,155500,1701498980,2220,2220,2220,2220,0
20231010,155400,1701498980,2220,2220,2220,2220,0
20231010,155300,1701498980,2220,2220,2220,2220,0
20231010,155200,1701498980,2220,2220,2220,2220,9219
20231010,155100,1701498980,2220,2220,2220,2220,0
20231010,155000,1701498980,2220,2220,2220,2220,0
20231010,154900,1701498980,2220,2220,2220,2220,0
20231010,154800,1701498980,2220,2220,2220,2220,0
20231010,154700,1701498980,2220,2220,2220,2220,0
20231010,154600,1701498980,2220,2220,2220,2220,0
20231010,154500,1701498980,2220,2220,2220,2220,0
20231010,154400,1701498980,2220,2220,2220,2220,0
20231010,154300,1701498980,2220,2220,2220,2220,0
20231010,154200,1701498980,2220,2220,2220,2220,0
20231010,154100,1701498980,2220,2220,2220,2220,0
20231010,154000,1701498980,2220,2220,2220,2220,0
20231010,153900,1701498980,2220,2220,2220,2220,0
20231010,153800,1701498980,2220,2220,2220,2220,0
20231010,153700,1701498980,2220,2220,2220,2220,0
20231010,153600,1701498980,2220,2220,2220,2220,0
20231010,153500,1701498980,2220,2220,2220,2220,0
20231010,153400,1701498980,2220,2220,2220,2220,0
20231010,153300,1701498980,2220,2220,2220,2220,0
20231010,153200,1701498980,2220,2220,2220,2220,0
20231010,153100,1701498980,2220,2220,2220,2220,0
20231010,153000,1701498980,2220,2220,2220,2220,9219
20231010,152900,1681032800,2230,2230,2230,2230,0
20231010,152800,1681032800,2230,2230,2230,2230,0
20231010,152700,1681032800,2230,2230,2230,2230,0
20231010,152600,1681032800,2230,2230,2230,2230,0
20231010,152500,1681032800,2230,2230,2230,2230,0
20231010,152400,1681032800,2230,2230,2230,2230,0
20231010,152300,1681032800,2230,2230,2230,2230,0
20231010,152200,1681032800,2230,2230,2230,2230,0
20231010,152100,1681032800,2230,2230,2230,2230,0
20231010,152000,1681032800,2230,2230,2230,2230,0
20231010,151900,1681032800,2230,2230,2230,2220,11
20231010,151800,1681008280,2230,2230,2230,2230,200
20231010,151700,1680562280,2230,2230,2230,2230,770
20231010,151600,1678845180,2215,2225,2230,2215,4800
20231010,151500,1668142895,2225,2225,2225,2225,600
20231010,151400,1666807895,2225,2225,2225,2225,0
20231010,151300,1666807895,2225,2225,2230,2225,1380
20231010,151200,1663734895,2215,2225,2225,2215,90
20231010,151100,1663534745,2225,2220,2225,2220,1840
20231010,151000,1659446245,2220,2220,2220,2220,1700
20231010,150900,1655672245,2220,2220,2220,2220,0
20231010,150800,1655672245,2220,2220,2220,2220,553
20231010,150700,1654444585,2205,2205,2205,2205,2119
20231010,150600,1649772190,2220,2220,2220,2210,925
20231010,150500,1647727770,2220,2220,2220,2220,12
20231010,150400,1647701130,2220,2210,2220,2210,2837
20231010,150300,1641407130,2210,2210,2210,2210,1604
20231010,150200,1637862290,2210,2210,2210,2210,300
20231010,150100,1637199290,2210,2210,2210,2205,210
20231010,150000,1636735365,2200,2220,2220,2200,3667
20231010,145900,1628634960,2220,2215,2220,2210,1888
20231010,145800,1624451650,2215,2215,2215,2205,1276
20231010,145700,1621635310,2215,2205,2215,2205,1866
20231010,145600,1617509690,2205,2200,2205,2200,3080
20231010,145500,1610720355,2205,2205,2205,2205,1300
20231010,145400,1607853855,2205,2205,2205,2205,69
20231010,145300,1607701710,2205,2205,2205,2205,1820
20231010,145200,1603688610,2200,2205,2205,2200,141
20231010,145100,1603377790,2205,2205,2205,2205,0
20231010,145000,1603377790,2205,2210,2210,2205,1885
20231010,144900,1599218365,2210,2210,2210,2210,298
20231010,144800,1598559785,2215,2220,2220,2215,1887
20231010,144700,1594379020,2220,2220,2220,2215,990
20231010,144600,1592183720,2215,2205,2215,2205,679
20231010,144500,1590681735,2200,2205,2205,2200,1503
20231010,144400,1587371320,2200,2200,2200,2200,2
20231010,144300,1587366920,2210,2210,2210,2200,1401
20231010,144200,1584275710,2200,2195,2200,2195,119
20231010,144100,1584014290,2195,2210,2210,2195,5289
20231010,144000,1572392930,2200,2200,2200,2200,1000
20231010,143900,1570192930,2210,2210,2210,2210,2
20231010,143800,1570188510,2210,2210,2210,2210,10
20231010,143700,1570166410,2210,2205,2210,2205,1170
20231010,143600,1567585820,2205,2205,2205,2205,100
20231010,143500,1567365320,2210,2205,2210,2205,600
20231010,143400,1566041945,2205,2205,2205,2205,0
20231010,143300,1566041945,2205,2190,2205,2190,590
20231010,143200,1564746495,2185,2185,2185,2185,382
20231010,143100,1563911825,2185,2205,2205,2185,1551
20231010,143000,1560517395,2205,2205,2205,2205,3
20231010,142900,1560510780,2210,2210,2210,2205,500
20231010,142800,1559405840,2210,2185,2210,2180,1746
20231010,142700,1555588020,2190,2185,2215,2185,1900
20231010,142600,1551404225,2185,2180,2215,2180,3591
20231010,142500,1543540490,2220,2190,2220,2190,1000
20231010,142400,1541331390,2185,2165,2230,2165,12170
20231010,142300,1514555580,2165,2165,2170,2165,3970
20231010,142200,1505960480,2165,2165,2165,2165,1251
20231010,142100,1503252065,2175,2190,2190,2175,1204
20231010,142000,1500633350,2175,2160,2190,2160,10806
20231010,141900,1477142245,2160,2150,2160,2150,2488
20231010,141800,1471783045,2150,2165,2165,2150,9757
20231010,141700,1450775040,2165,2160,2165,2160,5607
20231010,141600,1438662120,2160,2145,2160,2145,678
20231010,141500,1437201370,2145,2175,2175,2130,66545
20231010,141400,1294638125,2175,2190,2190,2175,81
20231010,141300,1294461815,2190,2200,2200,2170,26755
20231010,141200,1236058955,2200,2200,2200,2200,0
20231010,141100,1236058955,2200,2205,2205,2200,4000
20231010,141000,1227258910,2205,2210,2210,2205,92
20231010,140900,1227056045,2200,2205,2205,2200,2000
20231010,140800,1222649045,2200,2200,2200,2200,0
20231010,140700,1222649045,2200,2210,2210,2200,201
20231010,140600,1222206835,2200,2200,2200,2200,1000
20231010,140500,1220006835,2200,2200,2200,2200,0
20231010,140400,1220006835,2200,2200,2200,2200,20
20231010,140300,1219962835,2200,2205,2205,2200,1000
20231010,140200,1217762040,2205,2205,2205,2205,32
20231010,140100,1217691480,2200,2205,2205,2200,3500
20231010,140000,1209989755,2200,2200,2200,2200,0
20231010,135900,1209989755,2200,2200,2200,2200,0
20231010,135800,1209989755,2200,2215,2225,2200,20147
20231010,135700,1165606775,2215,2215,2215,2215,5
20231010,135600,1165595700,2215,2225,2225,2215,1530
20231010,135500,1162206450,2225,2220,2225,2220,1030
20231010,135400,1159919075,2220,2215,2220,2215,502
20231010,135300,1158807140,2215,2215,2215,2215,9000
20231010,135200,1138872140,2215,2215,2215,2215,100
20231010,135100,1138650640,2215,2215,2215,2215,1318
20231010,135000,1135731270,2215,2215,2215,2215,15000
20231010,134900,1102506270,2225,2220,2225,2215,2273
20231010,134800,1097464730,2220,2220,2220,2220,0
20231010,134700,1097464730,2220,2220,2220,2220,0
20231010,134600,1097464730,2220,2220,2220,2220,0
20231010,134500,1097464730,2220,2220,2220,2220,80
20231010,134400,1097287130,2220,2220,2220,2220,90
20231010,134300,1097087330,2220,2220,2220,2220,760
20231010,134200,1095400130,2220,2225,2225,2220,253
20231010,134100,1094837220,2225,2225,2225,2225,0
20231010,134000,1094837220,2225,2225,2225,2225,0
20231010,133900,1094837220,2225,2225,2225,2225,10
20231010,133800,1094814970,2220,2220,2220,2220,0
20231010,133700,1094814970,2220,2215,2220,2215,306
20231010,133600,1094137150,2220,2215,2220,2215,1050
20231010,133500,1091811150,2220,2225,2225,2220,451
20231010,133400,1090809925,2225,2225,2225,2225,0
20231010,133300,1090809925,2225,2225,2225,2225,0
20231010,133200,1090809925,2225,2225,2225,2225,6780
20231010,133100,1075724425,2230,2220,2230,2220,2882
20231010,133000,1069309830,2215,2215,2215,2215,0
20231010,132900,1069309830,2215,2210,2215,2210,3252
20231010,132800,1062106800,2210,2210,2210,2210,1101
20231010,132700,1059673590,2210,2210,2210,2210,0
20231010,132600,1059673590,2210,2205,2210,2205,520
20231010,132500,1058526890,2205,2210,2210,2205,2930
20231010,132400,1052060415,2210,2205,2210,2205,1993
20231010,132300,1047664385,2205,2205,2205,2205,3351
20231010,132200,1040275430,2205,2205,2210,2205,16393
20231010,132100,1004126985,2210,2235,2235,2210,25000
20231010,132000,948700350,2230,2230,2230,2230,0
20231010,131900,948700350,2230,2230,2230,2230,0
20231010,131800,948700350,2230,2230,2230,2230,0
20231010,131700,948700350,2230,2230,2230,2230,0
20231010,131600,948700350,2230,2230,2230,2230,0
20231010,131500,948700350,2230,2230,2230,2230,0
20231010,131400,948700350,2230,2230,2230,2230,1
20231010,131300,948698120,2230,2230,2230,2230,0
20231010,131200,948698120,2230,2230,2230,2230,15
20231010,131100,948664670,2230,2230,2230,2230,0
20231010,131000,948664670,2230,2230,2230,2230,3000
20231010,130900,941974670,2235,2235,2235,2235,0
20231010,130800,941974670,2235,2235,2235,2235,4232
20231010,130700,932516150,2240,2240,2240,2240,0
20231010,130600,932516150,2240,2240,2240,2240,0
20231010,130500,932516150,2240,2240,2240,2240,0
20231010,130400,932516150,2240,2240,2240,2240,75
20231010,130300,932348150,2240,2240,2240,2240,45
20231010,130200,932247350,2245,2245,2245,2245,3000
20231010,130100,925512350,2235,2235,2235,2235,9579
20231010,130000,904103285,2235,2240,2240,2235,226
20231010,125900,903597060,2245,2245,2245,2245,0
20231010,125800,903597060,2245,2245,2245,2245,0
20231010,125700,903597060,2245,2245,2245,2245,100
20231010,125600,903372560,2250,2250,2250,2250,1
20231010,125500,903370310,2250,2250,2250,2250,0
20231010,125400,903370310,2250,2250,2250,2250,666
20231010,125300,901871810,2250,2250,2250,2250,668
20231010,125200,900368810,2250,2250,2250,2250,11
20231010,125100,900344060,2250,2245,2250,2245,4430
20231010,125000,890381280,2240,2240,2240,2240,0
20231010,124900,890381280,2240,2235,2240,2235,5213
20231010,124800,878707895,2235,2235,2235,2235,61
20231010,124700,878571560,2235,2235,2235,2235,258
20231010,124600,877994930,2235,2235,2235,2235,403
20231010,124500,877094225,2235,2235,2235,2235,0
20231010,124400,877094225,2235,2235,2235,2235,20
20231010,124300,877049525,2240,2240,2240,2240,0
20231010,124200,877049525,2240,2235,2240,2235,1230
20231010,124100,874300470,2230,2230,2230,2230,10
20231010,124000,874278170,2235,2235,2235,2235,20
20231010,123900,874233470,2230,2235,2235,2230,32
20231010,123800,874162060,2240,2240,2240,2240,0
20231010,123700,874162060,2240,2240,2240,2240,1
20231010,123600,874159820,2225,2225,2225,2225,611
20231010,123500,872800345,2225,2230,2230,2225,2820
20231010,123400,866524840,2230,2230,2230,2230,45
20231010,123300,866424490,2240,2240,2240,2240,110
20231010,123200,866178090,2240,2240,2240,2240,0
20231010,123100,866178090,2240,2240,2240,2240,100
20231010,123000,865954090,2240,2240,2240,2240,100
20231010,122900,865730090,2250,2245,2250,2230,707
20231010,122800,864149810,2250,2245,2250,2245,9587
20231010,122700,842603325,2245,2240,2245,2240,9150
20231010,122600,822107295,2240,2220,2240,2220,1277
20231010,122500,819254505,2220,2210,2220,2210,84
20231010,122400,819068215,2210,2200,2210,2200,3838
20231010,122300,810605340,2200,2220,2220,2200,18880
20231010,122200,768887800,2220,2220,2220,2220,657
20231010,122100,767429260,2230,2225,2230,2225,2257
20231010,122000,762396205,2220,2225,2225,2220,14392
20231010,121900,730405110,2230,2230,2230,2230,0
20231010,121800,730405110,2230,2230,2230,2230,500
20231010,121700,729290110,2230,2230,2230,2230,181
20231010,121600,728886480,2230,2230,2230,2230,676
20231010,121500,727379000,2225,2230,2230,2225,3102
20231010,121400,720464395,2235,2235,2235,2235,100
20231010,121300,720240895,2235,2235,2240,2235,5
20231010,121200,720229715,2235,2235,2240,2235,32
20231010,121100,720158145,2235,2235,2235,2235,30
20231010,121000,720091095,2235,2235,2235,2235,544
20231010,120900,718875255,2235,2235,2235,2235,611
20231010,120800,717509670,2230,2230,2230,2230,417
20231010,120700,716579760,2230,2230,2230,2225,6364
20231010,120600,702388125,2235,2235,2235,2230,9369
20231010,120500,681448455,2240,2240,2240,2240,10
20231010,120400,681426055,2240,2240,2240,2240,1013
20231010,120300,679156935,2240,2235,2240,2235,547
20231010,120200,677934385,2240,2240,2240,2240,14
20231010,120100,677903025,2235,2240,2240,2235,501
20231010,120000,676780790,2240,2240,2240,2240,100
20231010,115900,676556790,2240,2240,2240,2240,93
20231010,115800,676348470,2240,2240,2240,2240,158
20231010,115700,675994550,2240,2240,2240,2240,21
20231010,115600,675947510,2240,2240,2240,2240,311
20231010,115500,675250870,2240,2240,2245,2240,955
20231010,115400,673111665,2245,2245,2245,2245,4500
20231010,115300,663009165,2245,2240,2245,2240,756
20231010,115200,661315225,2240,2240,2240,2235,479
20231010,115100,660244290,2240,2240,2240,2240,70
20231010,115000,660087490,2240,2235,2240,2235,1001
20231010,114900,657850250,2235,2240,2240,2235,1036
20231010,114800,655534740,2240,2240,2240,2240,1551
20231010,114700,652060500,2240,2235,2245,2235,18
20231010,114600,652020230,2235,2265,2270,2235,11883
20231010,114500,625366820,2250,2255,2260,2250,7092
20231010,114400,609392235,2260,2260,2270,2260,5079
20231010,114300,597913675,2270,2270,2270,2270,1
20231010,114200,597911405,2270,2270,2270,2270,0
20231010,114100,597911405,2270,2270,2270,2270,0
20231010,114000,597911405,2270,2270,2270,2270,0
20231010,113900,597911405,2270,2270,2270,2270,0
20231010,113800,597911405,2270,2270,2270,2270,2
20231010,113700,597906865,2260,2260,2260,2260,450
20231010,113600,596889865,2270,2270,2270,2270,0
20231010,113500,596889865,2270,2270,2270,2270,0
20231010,113400,596889865,2270,2270,2270,2270,0
20231010,113300,596889865,2270,2260,2270,2260,196
20231010,113200,596446845,2260,2260,2260,2260,1
20231010,113100,596444585,2250,2250,2250,2250,2172
20231010,113000,591557585,2250,2255,2255,2250,8000
20231010,112900,573539115,2260,2260,2260,2260,0
20231010,112800,573539115,2260,2260,2260,2260,1191
20231010,112700,570847455,2275,2275,2275,2275,0
20231010,112600,570847455,2275,2260,2275,2260,2735
20231010,112500,564666340,2265,2265,2265,2265,3050
20231010,112400,557758090,2270,2270,2270,2270,339
20231010,112300,556988560,2275,2275,2275,2275,0
20231010,112200,556988560,2275,2275,2275,2275,0
20231010,112100,556988560,2275,2275,2275,2275,0
20231010,112000,556988560,2275,2275,2275,2275,0
20231010,111900,556988560,2275,2275,2275,2275,500
20231010,111800,555851060,2280,2280,2280,2280,0
20231010,111700,555851060,2280,2280,2280,2280,0
20231010,111600,555851060,2280,2280,2280,2280,0
20231010,111500,555851060,2280,2280,2280,2280,4
20231010,111400,555841940,2280,2275,2280,2275,1001
20231010,111300,553564660,2270,2275,2275,2270,1356
20231010,111200,550486490,2270,2280,2280,2270,20
20231010,111100,550441040,2280,2280,2280,2280,0
20231010,111000,550441040,2280,2280,2280,2280,0
20231010,110900,550441040,2280,2280,2280,2280,0
20231010,110800,550441040,2280,2280,2280,2280,0
20231010,110700,550441040,2280,2280,2280,2280,4470
20231010,110600,540249440,2280,2280,2280,2280,0
20231010,110500,540249440,2280,2280,2280,2280,0
20231010,110400,540249440,2280,2280,2280,2280,0
20231010,110300,540249440,2280,2280,2280,2280,0
20231010,110200,540249440,2280,2280,2280,2280,0
20231010,110100,540249440,2280,2280,2280,2280,0
20231010,110000,540249440,2280,2280,2280,2280,0
20231010,105900,540249440,2280,2280,2280,2280,17
20231010,105800,540210680,2280,2280,2280,2280,0
20231010,105700,540210680,2280,2280,2280,2280,0
20231010,105600,540210680,2280,2280,2280,2280,1
20231010,105500,540208400,2275,2275,2275,2275,0
20231010,105400,540208400,2275,2275,2275,2275,0
20231010,105300,540208400,2275,2275,2275,2275,1067
20231010,105200,537780975,2275,2275,2275,2275,3
20231010,105100,537774150,2275,2275,2275,2270,198
20231010,105000,537323725,2275,2270,2275,2270,1856
20231010,104900,533101560,2275,2275,2275,2275,0
20231010,104800,533101560,2275,2270,2275,2270,1468
20231010,104700,529768200,2270,2270,2270,2270,0
20231010,104600,529768200,2270,2270,2270,2270,1
20231010,104500,529765930,2270,2270,2270,2270,160
20231010,104400,529402730,2270,2270,2270,2270,1000
20231010,104300,527132730,2270,2270,2270,2270,0
20231010,104200,527132730,2270,2270,2270,2270,0
20231010,104100,527132730,2270,2270,2270,2270,1000
20231010,104000,524862730,2270,2270,2270,2270,0
20231010,103900,524862730,2270,2270,2270,2270,0
20231010,103800,524862730,2270,2270,2270,2270,0
20231010,103700,524862730,2270,2270,2270,2270,100
20231010,103600,524635730,2270,2270,2270,2270,2
20231010,103500,524631190,2275,2270,2275,2270,73
20231010,103400,524465475,2270,2265,2270,2265,651
20231010,103300,522988455,2265,2265,2265,2265,100
20231010,103200,522761955,2265,2265,2265,2265,6
20231010,103100,522748365,2265,2265,2265,2265,0
20231010,103000,522748365,2265,2265,2265,2265,244
20231010,102900,522195705,2270,2270,2270,2270,354
20231010,102800,521392125,2270,2265,2270,2265,203
20231010,102700,520931490,2270,2270,2270,2270,10
20231010,102600,520908790,2270,2265,2270,2265,3701
20231010,102500,512526020,2270,2270,2270,2270,0
20231010,102400,512526020,2270,2270,2270,2270,831
20231010,102300,510639650,2270,2270,2270,2270,800
20231010,102200,508823650,2270,2270,2270,2270,0
20231010,102100,508823650,2270,2270,2270,2270,0
20231010,102000,508823650,2270,2270,2270,2270,15
20231010,101900,508789600,2275,2270,2275,2270,5015
20231010,101800,497380905,2265,2265,2265,2265,1245
20231010,101700,494560980,2260,2260,2260,2260,0
20231010,101600,494560980,2260,2260,2260,2260,0
20231010,101500,494560980,2260,2260,2260,2260,401
20231010,101400,493654720,2260,2260,2260,2260,0
20231010,101300,493654720,2260,2260,2260,2260,1
20231010,101200,493652460,2260,2260,2260,2260,319
20231010,101100,492931520,2260,2260,2260,2260,1121
20231010,101000,490398060,2260,2260,2260,2260,9
20231010,100900,490377720,2260,2260,2260,2260,1156
20231010,100800,487765160,2255,2260,2260,2255,151
20231010,100700,487424650,2260,2255,2260,2255,101
20231010,100600,487196890,2260,2260,2260,2240,2002
20231010,100500,482712370,2235,2260,2265,2220,46226
20231010,100400,379244965,2260,2260,2260,2260,71
20231010,100300,379084505,2265,2255,2265,2255,1002
20231010,100200,376819905,2255,2255,2255,2255,14
20231010,100100,376788335,2265,2265,2265,2265,109
20231010,100000,376541450,2265,2265,2265,2265,0
20231010,095900,376541450,2265,2265,2265,2265,20
20231010,095800,376496150,2265,2250,2265,2250,571
20231010,095700,375211295,2265,2265,2265,2250,5006
20231010,095600,363934170,2260,2265,2265,2260,1852
20231010,095500,359748600,2265,2265,2265,2265,2005
20231010,095400,355207275,2265,2265,2265,2265,256
20231010,095300,354627435,2265,2265,2265,2265,0
20231010,095200,354627435,2265,2260,2265,2260,907
20231010,095100,352577535,2260,2260,2260,2260,201
20231010,095000,352123275,2260,2260,2260,2260,200
20231010,094900,351671275,2260,2260,2265,2260,317
20231010,094800,350954825,2265,2265,2265,2265,79
20231010,094700,350775890,2265,2265,2265,2265,20
20231010,094600,350730590,2275,2270,2275,2245,30011
20231010,094500,283155470,2275,2275,2275,2275,20
20231010,094400,283109970,2285,2280,2285,2280,173
20231010,094300,282715525,2290,2290,2290,2290,113
20231010,094200,282456755,2280,2280,2280,2280,326
20231010,094100,281713475,2280,2280,2280,2280,201
20231010,094000,281255195,2280,2280,2280,2280,1
20231010,093900,281252915,2265,2280,2280,2265,5976
20231010,093800,267672495,2280,2280,2280,2280,0
20231010,093700,267672495,2280,2285,2285,2280,1079
20231010,093600,265212365,2285,2285,2285,2285,5
20231010,093500,265200940,2280,2280,2280,2280,2630
20231010,093400,259204540,2280,2280,2280,2280,200
20231010,093300,258748540,2290,2280,2290,2280,252
20231010,093200,258173970,2280,2280,2280,2280,60
20231010,093100,258037170,2280,2280,2280,2280,30
20231010,093000,257968770,2280,2280,2280,2280,21
20231010,092900,257920890,2280,2280,2280,2280,1220
20231010,092800,255139290,2280,2290,2290,2280,190
20231010,092700,254705990,2290,2290,2290,2290,100
20231010,092600,254476990,2295,2280,2295,2280,5032
20231010,092500,242983835,2290,2290,2290,2290,1
20231010,092400,242981545,2270,2270,2290,2270,1453
20231010,092300,239682875,2250,2275,2290,2250,11333
20231010,092200,214082600,2275,2275,2275,2265,3177
20231010,092100,206882930,2275,2285,2285,2275,8705
20231010,092000,186994955,2290,2290,2290,2290,1
20231010,091900,186992665,2290,2270,2290,2265,158
20231010,091800,186633880,2270,2280,2280,2270,4012
20231010,091700,177526520,2280,2280,2280,2280,490
20231010,091600,176409320,2280,2280,2280,2280,1
20231010,091500,176407040,2270,2280,2280,2270,672
20231010,091400,174881585,2280,2270,2280,2260,2567
20231010,091300,169074610,2280,2280,2280,2270,636
20231010,091200,167628880,2280,2280,2280,2280,193
20231010,091100,167188840,2280,2265,2280,2265,4892
20231010,091000,156106045,2265,2270,2270,2265,829
20231010,090900,154228330,2280,2280,2280,2280,50
20231010,090800,154114330,2280,2260,2280,2260,2357
20231010,090700,148776720,2260,2260,2260,2260,158
20231010,090600,148419640,2260,2260,2260,2260,3737
20231010,090500,139974020,2260,2260,2260,2260,281
20231010,090400,139338960,2260,2270,2270,2260,4974
20231010,090300,128075570,2265,2265,2265,2265,2314
20231010,090200,122834360,2265,2235,2270,2230,10665
20231010,090100,98759090,2240,2255,2255,2220,20133
20231010,090000,53802445,2260,2310,2335,2260,23504