stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231010,190400,3788237665,3025,3025,3025,3025,9438
20231010,190300,3788237665,3025,3025,3025,3025,0
20231010,190200,3788237665,3025,3025,3025,3025,0
20231010,190100,3788237665,3025,3025,3025,3025,0
20231010,190000,3788237665,3025,3025,3025,3025,0
20231010,185900,3788237665,3025,3025,3025,3025,0
20231010,185800,3788237665,3025,3025,3025,3025,0
20231010,185700,3788237665,3025,3025,3025,3025,0
20231010,185600,3788237665,3025,3025,3025,3025,0
20231010,185500,3788237665,3025,3025,3025,3025,0
20231010,185400,3788237665,3025,3025,3025,3025,0
20231010,185300,3788237665,3025,3025,3025,3025,0
20231010,185200,3788237665,3025,3025,3025,3025,0
20231010,185100,3788237665,3025,3025,3025,3025,0
20231010,185000,3788237665,3025,3025,3025,3025,0
20231010,184900,3788237665,3025,3025,3025,3025,0
20231010,184800,3788237665,3025,3025,3025,3025,0
20231010,184700,3788237665,3025,3025,3025,3025,0
20231010,184600,3788237665,3025,3025,3025,3025,0
20231010,184500,3788237665,3025,3025,3025,3025,0
20231010,184400,3788237665,3025,3025,3025,3025,0
20231010,184300,3788237665,3025,3025,3025,3025,0
20231010,184200,3788237665,3025,3025,3025,3025,0
20231010,184100,3788237665,3025,3025,3025,3025,0
20231010,184000,3788237665,3025,3025,3025,3025,0
20231010,183900,3788237665,3025,3025,3025,3025,0
20231010,183800,3788237665,3025,3025,3025,3025,0
20231010,183700,3788237665,3025,3025,3025,3025,0
20231010,183600,3788237665,3025,3025,3025,3025,0
20231010,183500,3788237665,3025,3025,3025,3025,0
20231010,183400,3788237665,3025,3025,3025,3025,9438
20231010,183300,3788237665,3025,3025,3025,3025,0
20231010,183200,3788237665,3025,3025,3025,3025,0
20231010,183100,3788237665,3025,3025,3025,3025,0
20231010,183000,3788237665,3025,3025,3025,3025,0
20231010,182900,3788237665,3025,3025,3025,3025,0
20231010,182800,3788237665,3025,3025,3025,3025,0
20231010,182700,3788237665,3025,3025,3025,3025,0
20231010,182600,3788237665,3025,3025,3025,3025,0
20231010,182500,3788237665,3025,3025,3025,3025,0
20231010,182400,3788237665,3025,3025,3025,3025,0
20231010,182300,3788237665,3025,3025,3025,3025,0
20231010,182200,3788237665,3025,3025,3025,3025,0
20231010,182100,3788237665,3025,3025,3025,3025,0
20231010,182000,3788237665,3025,3025,3025,3025,0
20231010,181900,3788237665,3025,3025,3025,3025,0
20231010,181800,3788237665,3025,3025,3025,3025,0
20231010,181700,3788237665,3025,3025,3025,3025,0
20231010,181600,3788237665,3025,3025,3025,3025,0
20231010,181500,3788237665,3025,3025,3025,3025,0
20231010,181400,3788237665,3025,3025,3025,3025,0
20231010,181300,3788237665,3025,3025,3025,3025,0
20231010,181200,3788237665,3025,3025,3025,3025,0
20231010,181100,3788237665,3025,3025,3025,3025,0
20231010,181000,3788237665,3025,3025,3025,3025,0
20231010,180900,3788237665,3025,3025,3025,3025,0
20231010,180800,3788237665,3025,3025,3025,3025,0
20231010,180700,3788237665,3025,3025,3025,3025,0
20231010,180600,3788237665,3025,3025,3025,3025,0
20231010,180500,3788237665,3025,3025,3025,3025,0
20231010,180400,3788237665,3025,3025,3025,3025,9438
20231010,180300,3788237665,3025,3025,3025,3025,0
20231010,180200,3788237665,3025,3025,3025,3025,0
20231010,180100,3788237665,3025,3025,3025,3025,0
20231010,180000,3788237665,3025,3025,3025,3025,0
20231010,175900,3788237665,3025,3025,3025,3025,0
20231010,175800,3788237665,3025,3025,3025,3025,0
20231010,175700,3788237665,3025,3025,3025,3025,0
20231010,175600,3788237665,3025,3025,3025,3025,0
20231010,175500,3788237665,3025,3025,3025,3025,0
20231010,175400,3788237665,3025,3025,3025,3025,0
20231010,175300,3788237665,3025,3025,3025,3025,0
20231010,175200,3788237665,3025,3025,3025,3025,0
20231010,175100,3788237665,3025,3025,3025,3025,0
20231010,175000,3788237665,3025,3025,3025,3025,0
20231010,174900,3788237665,3025,3025,3025,3025,0
20231010,174800,3788237665,3025,3025,3025,3025,0
20231010,174700,3788237665,3025,3025,3025,3025,0
20231010,174600,3788237665,3025,3025,3025,3025,0
20231010,174500,3788237665,3025,3025,3025,3025,0
20231010,174400,3788237665,3025,3025,3025,3025,0
20231010,174300,3788237665,3025,3025,3025,3025,0
20231010,174200,3788237665,3025,3025,3025,3025,0
20231010,174100,3788237665,3025,3025,3025,3025,0
20231010,174000,3788237665,3025,3025,3025,3025,0
20231010,173900,3788237665,3025,3025,3025,3025,0
20231010,173800,3788237665,3025,3025,3025,3025,0
20231010,173700,3788237665,3025,3025,3025,3025,0
20231010,173600,3788237665,3025,3025,3025,3025,0
20231010,173500,3788237665,3025,3025,3025,3025,0
20231010,173400,3788237665,3025,3025,3025,3025,9438
20231010,173300,3788237665,3025,3025,3025,3025,0
20231010,173200,3788237665,3025,3025,3025,3025,0
20231010,173100,3788237665,3025,3025,3025,3025,0
20231010,173000,3788237665,3025,3025,3025,3025,0
20231010,172900,3788237665,3025,3025,3025,3025,0
20231010,172800,3788237665,3025,3025,3025,3025,0
20231010,172700,3788237665,3025,3025,3025,3025,0
20231010,172600,3788237665,3025,3025,3025,3025,0
20231010,172500,3788237665,3025,3025,3025,3025,0
20231010,172400,3788237665,3025,3025,3025,3025,0
20231010,172300,3788237665,3025,3025,3025,3025,0
20231010,172200,3788237665,3025,3025,3025,3025,0
20231010,172100,3788237665,3025,3025,3025,3025,0
20231010,172000,3788237665,3025,3025,3025,3025,0
20231010,171900,3788237665,3025,3025,3025,3025,0
20231010,171800,3788237665,3025,3025,3025,3025,0
20231010,171700,3788237665,3025,3025,3025,3025,0
20231010,171600,3788237665,3025,3025,3025,3025,0
20231010,171500,3788237665,3025,3025,3025,3025,0
20231010,171400,3788237665,3025,3025,3025,3025,0
20231010,171300,3788237665,3025,3025,3025,3025,0
20231010,171200,3788237665,3025,3025,3025,3025,0
20231010,171100,3788237665,3025,3025,3025,3025,0
20231010,171000,3788237665,3025,3025,3025,3025,0
20231010,170900,3788237665,3025,3025,3025,3025,0
20231010,170800,3788237665,3025,3025,3025,3025,0
20231010,170700,3788237665,3025,3025,3025,3025,0
20231010,170600,3788237665,3025,3025,3025,3025,0
20231010,170500,3788237665,3025,3025,3025,3025,0
20231010,170400,3788237665,3025,3025,3025,3025,9438
20231010,170300,3788237665,3025,3025,3025,3025,0
20231010,170200,3788237665,3025,3025,3025,3025,0
20231010,170100,3788237665,3025,3025,3025,3025,0
20231010,170000,3788237665,3025,3025,3025,3025,0
20231010,165900,3788237665,3025,3025,3025,3025,0
20231010,165800,3788237665,3025,3025,3025,3025,0
20231010,165700,3788237665,3025,3025,3025,3025,0
20231010,165600,3788237665,3025,3025,3025,3025,0
20231010,165500,3788237665,3025,3025,3025,3025,0
20231010,165400,3788237665,3025,3025,3025,3025,0
20231010,165300,3788237665,3025,3025,3025,3025,0
20231010,165200,3788237665,3025,3025,3025,3025,0
20231010,165100,3788237665,3025,3025,3025,3025,0
20231010,165000,3788237665,3025,3025,3025,3025,0
20231010,164900,3788237665,3025,3025,3025,3025,0
20231010,164800,3788237665,3025,3025,3025,3025,0
20231010,164700,3788237665,3025,3025,3025,3025,0
20231010,164600,3788237665,3025,3025,3025,3025,0
20231010,164500,3788237665,3025,3025,3025,3025,0
20231010,164400,3788237665,3025,3025,3025,3025,0
20231010,164300,3788237665,3025,3025,3025,3025,0
20231010,164200,3788237665,3025,3025,3025,3025,0
20231010,164100,3788237665,3025,3025,3025,3025,0
20231010,164000,3788237665,3025,3025,3025,3025,0
20231010,163900,3788237665,3025,3025,3025,3025,0
20231010,163800,3788237665,3025,3025,3025,3025,0
20231010,163700,3788237665,3025,3025,3025,3025,0
20231010,163600,3788237665,3025,3025,3025,3025,0
20231010,163500,3788237665,3025,3025,3025,3025,0
20231010,163400,3788237665,3025,3025,3025,3025,9438
20231010,163300,3788237665,3025,3025,3025,3025,0
20231010,163200,3788237665,3025,3025,3025,3025,0
20231010,163100,3788237665,3025,3025,3025,3025,0
20231010,163000,3788237665,3025,3025,3025,3025,0
20231010,162900,3788237665,3025,3025,3025,3025,0
20231010,162800,3788237665,3025,3025,3025,3025,0
20231010,162700,3788237665,3025,3025,3025,3025,0
20231010,162600,3788237665,3025,3025,3025,3025,0
20231010,162500,3788237665,3025,3025,3025,3025,0
20231010,162400,3788237665,3025,3025,3025,3025,0
20231010,162300,3788237665,3025,3025,3025,3025,0
20231010,162200,3788237665,3025,3025,3025,3025,0
20231010,162100,3788237665,3025,3025,3025,3025,0
20231010,162000,3788237665,3025,3025,3025,3025,0
20231010,161900,3788237665,3025,3025,3025,3025,0
20231010,161800,3788237665,3025,3025,3025,3025,0
20231010,161700,3788237665,3025,3025,3025,3025,0
20231010,161600,3788237665,3025,3025,3025,3025,0
20231010,161500,3788237665,3025,3025,3025,3025,0
20231010,161400,3788237665,3025,3025,3025,3025,0
20231010,161300,3788237665,3025,3025,3025,3025,0
20231010,161200,3788237665,3025,3025,3025,3025,0
20231010,161100,3788237665,3025,3025,3025,3025,0
20231010,161000,3788237665,3025,3025,3025,3025,0
20231010,160900,3788237665,3025,3025,3025,3025,0
20231010,160800,3788237665,3025,3025,3025,3025,0
20231010,160700,3788237665,3025,3025,3025,3025,0
20231010,160600,3788237665,3025,3025,3025,3025,0
20231010,160500,3788237665,3025,3025,3025,3025,0
20231010,160400,3788237665,3025,3025,3025,3025,9438
20231010,160300,3788237665,3025,3025,3025,3025,0
20231010,160200,3788237665,3025,3025,3025,3025,0
20231010,160100,3788237665,3025,3025,3025,3025,0
20231010,160000,3788237665,3025,3025,3025,3025,0
20231010,155900,3788237665,3025,3025,3025,3025,0
20231010,155800,3788237665,3025,3025,3025,3025,0
20231010,155700,3788237665,3025,3025,3025,3025,0
20231010,155600,3788237665,3025,3025,3025,3025,0
20231010,155500,3788237665,3025,3025,3025,3025,0
20231010,155400,3788237665,3025,3025,3025,3025,0
20231010,155300,3788237665,3025,3025,3025,3025,0
20231010,155200,3788237665,3025,3025,3025,3025,0
20231010,155100,3788237665,3025,3025,3025,3025,0
20231010,155000,3788237665,3025,3025,3025,3025,0
20231010,154900,3788237665,3025,3025,3025,3025,0
20231010,154800,3788237665,3025,3025,3025,3025,0
20231010,154700,3788237665,3025,3025,3025,3025,0
20231010,154600,3788237665,3025,3025,3025,3025,0
20231010,154500,3788237665,3025,3025,3025,3025,0
20231010,154400,3788237665,3025,3025,3025,3025,0
20231010,154300,3788237665,3025,3025,3025,3025,0
20231010,154200,3788237665,3025,3025,3025,3025,0
20231010,154100,3788237665,3025,3025,3025,3025,0
20231010,154000,3788237665,3025,3025,3025,3025,0
20231010,153900,3788237665,3025,3025,3025,3025,0
20231010,153800,3788237665,3025,3025,3025,3025,0
20231010,153700,3788237665,3025,3025,3025,3025,0
20231010,153600,3788237665,3025,3025,3025,3025,0
20231010,153500,3788237665,3025,3025,3025,3025,0
20231010,153400,3788237665,3025,3025,3025,3025,9438
20231010,153300,3788237665,3025,3025,3025,3025,0
20231010,153200,3788237665,3025,3025,3025,3025,0
20231010,153100,3788237665,3025,3025,3025,3025,0
20231010,153000,3788237665,3025,3025,3025,3025,9438
20231010,152900,3759687715,3025,3025,3025,3025,0
20231010,152800,3759687715,3025,3025,3025,3025,0
20231010,152700,3759687715,3025,3025,3025,3025,0
20231010,152600,3759687715,3025,3025,3025,3025,0
20231010,152500,3759687715,3025,3025,3025,3025,0
20231010,152400,3759687715,3025,3025,3025,3025,0
20231010,152300,3759687715,3025,3025,3025,3025,0
20231010,152200,3759687715,3025,3025,3025,3025,0
20231010,152100,3759687715,3025,3025,3025,3025,0
20231010,152000,3759687715,3025,3025,3025,3025,0
20231010,151900,3759687715,3025,3050,3050,3025,704
20231010,151800,3757548875,3050,3050,3050,3050,90
20231010,151700,3757274375,3050,3055,3055,3050,425
20231010,151600,3755978120,3055,3075,3075,3055,122
20231010,151500,3755604970,3080,3055,3090,3055,7641
20231010,151400,3732119600,3060,3040,3060,3035,2288
20231010,151300,3725138935,3040,3030,3045,3030,2746
20231010,151200,3716797770,3030,3020,3030,3010,9983
20231010,151100,3686692535,3020,3020,3020,3020,934
20231010,151000,3683871855,3015,3020,3025,3015,5792
20231010,150900,3666384640,3020,3035,3035,3020,978
20231010,150800,3663425790,3035,3035,3035,3035,14
20231010,150700,3663383300,3040,3035,3040,3035,2266
20231010,150600,3656505985,3030,3030,3030,3025,5876
20231010,150500,3638723795,3030,3030,3030,3030,764
20231010,150400,3636408875,3030,3030,3030,3030,1025
20231010,150300,3633303125,3030,3025,3030,3025,338
20231010,150200,3632279775,3035,3030,3035,3030,671
20231010,150100,3630246640,3030,3030,3030,3030,3022
20231010,150000,3621089980,3030,3030,3030,3030,305
20231010,145900,3620165830,3015,3030,3030,3015,6491
20231010,145800,3600582415,3030,3020,3030,3020,357
20231010,145700,3599502205,3020,3025,3025,3020,2062
20231010,145600,3593269255,3030,3040,3040,3025,650
20231010,145500,3591299855,3030,3025,3030,3025,1999
20231010,145400,3585243385,3025,3030,3030,3025,21
20231010,145300,3585179855,3025,3025,3030,3025,1164
20231010,145200,3581658745,3030,3025,3030,3025,1934
20231010,145100,3575805685,3030,3030,3035,3030,708
20231010,145000,3573660435,3035,3030,3035,3030,1483
20231010,144900,3569165720,3040,3035,3040,3030,455
20231010,144800,3567785285,3035,3035,3040,3030,254
20231010,144700,3567015100,3035,3035,3035,3030,2350
20231010,144600,3559894110,3035,3050,3050,3030,1510
20231010,144500,3555309060,3060,3055,3060,3050,956
20231010,144400,3552385550,3055,3050,3060,3050,4203
20231010,144300,3539555865,3050,3045,3050,3045,517
20231010,144200,3537980600,3045,3050,3050,3045,1184
20231010,144100,3534370150,3050,3050,3050,3050,1019
20231010,144000,3531262200,3050,3040,3050,3035,581
20231010,143900,3529497730,3040,3050,3050,3040,2708
20231010,143800,3521254755,3050,3050,3050,3040,874
20231010,143700,3518589105,3050,3035,3050,3035,299
20231010,143600,3517681595,3030,3040,3040,3030,650
20231010,143500,3515711255,3050,3050,3050,3045,22
20231010,143400,3515644240,3040,3045,3045,3040,2775
20231010,143300,3507197025,3040,3030,3040,3030,3656
20231010,143200,3496100065,3035,3035,3035,3035,0
20231010,143100,3496100065,3035,3035,3035,3020,3653
20231010,143000,3485048050,3035,3030,3035,3030,2230
20231010,142900,3478280150,3035,3030,3035,3030,1360
20231010,142800,3474155745,3030,3020,3030,3020,1258
20231010,142700,3470351840,3015,3020,3020,3015,2520
20231010,142600,3462747905,3015,3020,3025,3015,1629
20231010,142500,3457829410,3020,3025,3025,3020,1380
20231010,142400,3453656255,3025,3035,3035,3020,2992
20231010,142300,3444608455,3025,3025,3025,3020,2228
20231010,142200,3437874690,3030,3035,3035,3030,772
20231010,142100,3435532925,3030,3030,3030,3020,5296
20231010,142000,3419526620,3035,3035,3040,3015,451
20231010,141900,3418165035,3040,3030,3040,3015,5804
20231010,141800,3400664460,3040,3040,3045,3025,2610
20231010,141700,3392738160,3025,3030,3040,3025,24
20231010,141600,3392665240,3040,3040,3040,3010,10806
20231010,141500,3360045610,3020,3040,3055,3015,10107
20231010,141400,3329454765,3055,3040,3055,3040,2
20231010,141300,3329448670,3040,3040,3040,3040,2955
20231010,141200,3320465470,3040,3045,3045,3040,562
20231010,141100,3318755000,3045,3040,3055,3040,111
20231010,141000,3318417485,3040,3060,3060,3040,1244
20231010,140900,3314630185,3060,3050,3060,3040,4491
20231010,140800,3300957685,3040,3050,3050,3040,1844
20231010,140700,3295350325,3040,3060,3060,3040,2976
20231010,140600,3286274525,3050,3060,3075,3050,4432
20231010,140500,3272723750,3075,3065,3075,3065,428
20231010,140400,3271410860,3075,3065,3075,3065,819
20231010,140300,3268900305,3075,3065,3075,3065,154
20231010,140200,3268427125,3055,3060,3070,3050,3817
20231010,140100,3256781275,3050,3065,3065,3050,573
20231010,140000,3255030955,3080,3070,3080,3065,1571
20231010,135900,3250206925,3065,3050,3065,3050,3274
20231010,135800,3240208995,3050,3060,3060,3050,10845
20231010,135700,3207112915,3060,3065,3065,3060,526
20231010,135600,3205502855,3065,3060,3070,3060,81
20231010,135500,3205254885,3075,3065,3075,3060,5837
20231010,135400,3187388000,3080,3060,3080,3055,6812
20231010,135300,3166541550,3060,3070,3085,3060,14474
20231010,135200,3122231825,3090,3095,3095,3070,9327
20231010,135100,3093573975,3095,3070,3095,3070,509
20231010,135000,3092010760,3070,3085,3100,3070,17742
20231010,134900,3037369565,3105,3110,3110,3090,2444
20231010,134800,3029817325,3110,3095,3110,3090,7
20231010,134700,3029795590,3095,3100,3100,3095,332
20231010,134600,3028768045,3095,3110,3115,3095,4444
20231010,134500,3015001300,3115,3115,3115,3110,186
20231010,134400,3014421935,3115,3120,3120,3115,219
20231010,134300,3013738750,3120,3100,3120,3100,3592
20231010,134200,3002590910,3100,3090,3100,3090,1919
20231010,134100,2996652750,3095,3090,3095,3085,2795
20231010,134000,2988021350,3085,3090,3090,3085,3000
20231010,133900,2978751360,3095,3100,3100,3095,244
20231010,133800,2977996140,3100,3100,3100,3100,54
20231010,133700,2977828740,3090,3090,3090,3090,360
20231010,133600,2976716340,3095,3085,3095,3085,3657
20231010,133500,2965415535,3090,3095,3095,3090,2754
20231010,133400,2956893175,3095,3090,3095,3085,42
20231010,133300,2956763415,3095,3090,3095,3090,9
20231010,133200,2956735580,3095,3085,3095,3080,928
20231010,133100,2953874135,3085,3085,3085,3085,510
20231010,133000,2952300785,3085,3085,3090,3085,226
20231010,132900,2951603370,3085,3090,3095,3085,1567
20231010,132800,2946765910,3090,3085,3090,3085,739
20231010,132700,2944482445,3090,3085,3090,3085,2679
20231010,132600,2936215935,3090,3090,3090,3085,264
20231010,132500,2935401380,3090,3090,3090,3085,391
20231010,132400,2934195025,3090,3090,3090,3090,369
20231010,132300,2933054815,3090,3095,3095,3090,1145
20231010,132200,2929516575,3095,3095,3095,3095,105
20231010,132100,2929191600,3100,3095,3100,3095,102
20231010,132000,2928875905,3100,3100,3100,3100,1
20231010,131900,2928872805,3085,3085,3090,3085,2733
20231010,131800,2920440250,3090,3090,3090,3090,3245
20231010,131700,2910413200,3100,3105,3105,3100,1636
20231010,131600,2905339990,3105,3105,3105,3105,322
20231010,131500,2904340180,3105,3105,3105,3090,636
20231010,131400,2902369425,3110,3120,3120,3110,2
20231010,131300,2902363195,3120,3090,3120,3085,2423
20231010,131200,2894841445,3080,3090,3090,3080,15862
20231010,131100,2845896470,3090,3080,3090,3080,2250
20231010,131000,2838945480,3080,3080,3085,3080,336
20231010,130900,2837910405,3080,3080,3080,3080,964
20231010,130800,2834941285,3080,3080,3080,3080,80
20231010,130700,2834694885,3080,3090,3090,3080,3941
20231010,130600,2822536565,3090,3090,3090,3090,7
20231010,130500,2822514935,3090,3090,3090,3090,10
20231010,130400,2822484035,3105,3105,3105,3105,0
20231010,130300,2822484035,3105,3110,3110,3105,50
20231010,130200,2822328585,3080,3110,3110,3080,305
20231010,130100,2821386850,3110,3090,3110,3090,5159
20231010,130000,2805441855,3080,3090,3090,3080,1031
20231010,125900,2802266285,3090,3085,3090,3070,8897
20231010,125800,2774871360,3085,3095,3095,3085,2013
20231010,125700,2768646700,3095,3090,3095,3090,1069
20231010,125600,2765340645,3105,3095,3105,3095,2340
20231010,125500,2758088800,3090,3100,3100,3090,2582
20231010,125400,2750096740,3100,3100,3100,3095,788
20231010,125300,2747657095,3100,3100,3100,3100,259
20231010,125200,2746854195,3110,3110,3110,3080,2308
20231010,125100,2739722865,3090,3105,3105,3090,2713
20231010,125000,2731330375,3110,3110,3110,3110,159
20231010,124900,2730835885,3120,3100,3120,3100,5790
20231010,124800,2712834155,3105,3115,3115,3100,4411
20231010,124700,2699112550,3120,3115,3120,3115,1477
20231010,124600,2694511685,3115,3115,3120,3115,216
20231010,124500,2693838805,3120,3110,3120,3110,1041
20231010,124400,2690597640,3120,3125,3125,3115,313
20231010,124300,2689622440,3125,3120,3125,3110,3046
20231010,124200,2680127030,3120,3115,3120,3115,83
20231010,124100,2679868320,3125,3125,3125,3125,5
20231010,124000,2679852695,3125,3130,3130,3075,17501
20231010,123900,2625501545,3135,3135,3135,3135,38
20231010,123800,2625382415,3135,3135,3135,3130,423
20231010,123700,2624056755,3130,3140,3140,3130,2001
20231010,123600,2617790435,3135,3140,3145,3135,1386
20231010,123500,2613443725,3140,3140,3140,3140,2
20231010,123400,2613437445,3140,3145,3150,3130,7551
20231010,123300,2589730220,3145,3150,3160,3145,10657
20231010,123200,2556206145,3160,3150,3160,3145,3001
20231010,123100,2546763050,3160,3160,3160,3150,1015
20231010,123000,2543565680,3150,3150,3160,3150,675
20231010,122900,2541438420,3160,3160,3160,3160,0
20231010,122800,2541438420,3160,3160,3160,3150,590
20231010,122700,2539574630,3150,3165,3165,3150,1881
20231010,122600,2533642955,3160,3150,3160,3150,457
20231010,122500,2532199500,3160,3160,3160,3150,864
20231010,122400,2529469310,3160,3155,3165,3145,2649
20231010,122300,2521124890,3165,3150,3165,3150,562
20231010,122200,2519351920,3145,3170,3170,3145,8263
20231010,122100,2493313125,3150,3150,3170,3145,2457
20231010,122000,2485573625,3160,3165,3165,3150,1347
20231010,121900,2481314540,3165,3165,3165,3165,6
20231010,121800,2481295550,3155,3150,3155,3150,428
20231010,121700,2479945610,3145,3150,3150,3145,160
20231010,121600,2479442110,3145,3150,3150,3145,175
20231010,121500,2478891350,3150,3145,3150,3145,206
20231010,121400,2478242480,3140,3140,3140,3140,1
20231010,121300,2478239340,3135,3155,3155,3135,1737
20231010,121200,2472772790,3155,3165,3165,3155,6412
20231010,121100,2452489025,3170,3170,3170,3170,228
20231010,121000,2451766265,3170,3170,3170,3170,1184
20231010,120900,2448012985,3165,3160,3165,3160,27
20231010,120800,2447927535,3165,3165,3175,3165,773
20231010,120700,2445476650,3165,3165,3165,3165,55
20231010,120600,2445302575,3160,3160,3160,3160,274
20231010,120500,2444436735,3160,3165,3165,3160,329
20231010,120400,2443395570,3165,3155,3185,3155,1140
20231010,120300,2439789480,3155,3155,3155,3155,552
20231010,120200,2438047920,3155,3165,3165,3155,8595
20231010,120100,2410901945,3165,3175,3175,3165,12663
20231010,120000,2370768555,3175,3175,3175,3175,2683
20231010,115900,2362250030,3180,3180,3180,3180,3806
20231010,115800,2350146950,3180,3180,3180,3180,1039
20231010,115700,2346842930,3180,3180,3180,3180,0
20231010,115600,2346842930,3180,3180,3180,3180,9
20231010,115500,2346814310,3180,3190,3190,3180,150
20231010,115400,2346336310,3190,3190,3190,3190,0
20231010,115300,2346336310,3190,3190,3190,3185,1457
20231010,115200,2341694105,3195,3195,3195,3195,0
20231010,115100,2341694105,3195,3180,3195,3180,1753
20231010,115000,2336109605,3180,3180,3180,3180,0
20231010,114900,2336109605,3180,3180,3180,3175,4233
20231010,114800,2322661600,3190,3190,3190,3180,2150
20231010,114700,2315821710,3190,3180,3190,3180,222
20231010,114600,2315114010,3180,3180,3180,3180,288
20231010,114500,2314198170,3180,3185,3185,3180,517
20231010,114400,2312551600,3185,3185,3185,3185,311
20231010,114300,2311561065,3185,3185,3185,3185,1
20231010,114200,2311557880,3185,3185,3185,3180,958
20231010,114100,2308510205,3185,3185,3185,3185,222
20231010,114000,2307803135,3185,3185,3185,3185,3613
20231010,113900,2296295730,3180,3185,3185,3180,6033
20231010,113800,2277098685,3185,3185,3185,3185,1844
20231010,113700,2271225545,3185,3190,3190,3185,309
20231010,113600,2270240755,3190,3195,3195,3190,202
20231010,113500,2269596370,3195,3190,3195,3190,301
20231010,113400,2268636175,3190,3185,3190,3185,621
20231010,113300,2266655790,3185,3190,3190,3185,9172
20231010,113200,2237427835,3195,3190,3200,3190,731
20231010,113100,2235092320,3190,3210,3210,3190,21340
20231010,113000,2166811625,3215,3215,3215,3215,117
20231010,112900,2166435470,3215,3205,3215,3200,1650
20231010,112800,2161147935,3200,3205,3205,3200,2761
20231010,112700,2152300480,3210,3215,3215,3210,2026
20231010,112600,2145796970,3215,3215,3215,3215,19
20231010,112500,2145735885,3220,3220,3220,3210,3896
20231010,112400,2133209745,3215,3215,3215,3215,618
20231010,112300,2131222875,3220,3220,3220,3220,0
20231010,112200,2131222875,3220,3220,3220,3220,1
20231010,112100,2131219655,3215,3220,3220,3215,58
20231010,112000,2131033125,3225,3225,3225,3225,50
20231010,111900,2130871875,3225,3225,3225,3225,10
20231010,111800,2130839625,3225,3225,3225,3225,60
20231010,111700,2130646125,3225,3225,3225,3225,180
20231010,111600,2130065625,3230,3230,3230,3230,0
20231010,111500,2130065625,3230,3230,3230,3230,348
20231010,111400,2128941585,3215,3215,3230,3215,180
20231010,111300,2128362765,3215,3220,3220,3215,1150
20231010,111200,2124660405,3220,3220,3220,3220,9
20231010,111100,2124631425,3230,3230,3230,3230,0
20231010,111000,2124631425,3230,3230,3230,3230,101
20231010,110900,2124305195,3215,3215,3215,3215,34
20231010,110800,2124195885,3215,3235,3235,3215,2796
20231010,110700,2115153785,3240,3235,3240,3235,144
20231010,110600,2114687940,3230,3225,3230,3225,883
20231010,110500,2111837205,3225,3220,3225,3215,5509
20231010,110400,2094122545,3215,3215,3215,3215,0
20231010,110300,2094122545,3215,3215,3215,3215,932
20231010,110200,2091126165,3215,3220,3220,3215,228
20231010,110100,2090392130,3220,3225,3225,3220,120
20231010,110000,2090005705,3225,3210,3225,3205,2456
20231010,105900,2082127340,3210,3230,3230,3210,3328
20231010,105800,2071443460,3235,3240,3240,3210,9356
20231010,105700,2041390605,3220,3225,3225,3220,501
20231010,105600,2039776050,3230,3235,3235,3230,739
20231010,105500,2037385825,3235,3235,3235,3235,55
20231010,105400,2037207900,3235,3240,3240,3235,1059
20231010,105300,2033776820,3235,3235,3235,3235,300
20231010,105200,2032806320,3235,3225,3235,3225,2556
20231010,105100,2024549885,3215,3215,3215,3215,0
20231010,105000,2024549885,3215,3220,3220,3215,281
20231010,104900,2023645695,3215,3220,3220,3215,4668
20231010,104800,2008638040,3230,3215,3235,3215,2863
20231010,104700,1999392720,3215,3240,3240,3215,10501
20231010,104600,1965536390,3235,3235,3235,3235,64
20231010,104500,1965329350,3230,3235,3235,3230,704
20231010,104400,1963052435,3235,3240,3240,3235,170
20231010,104300,1962502235,3240,3240,3240,3240,176
20231010,104200,1961931995,3240,3240,3240,3240,241
20231010,104100,1961151155,3245,3250,3255,3245,401
20231010,104000,1959849345,3250,3250,3250,3245,484
20231010,103900,1958276355,3250,3250,3250,3250,94
20231010,103800,1957970855,3250,3250,3255,3250,134
20231010,103700,1957535335,3250,3235,3250,3235,548
20231010,103600,1955757510,3250,3250,3250,3250,500
20231010,103500,1954132510,3250,3250,3250,3245,1033
20231010,103400,1950777775,3250,3250,3250,3245,1283
20231010,103300,1946608030,3250,3250,3250,3225,853
20231010,103200,1943839305,3250,3250,3250,3250,1664
20231010,103100,1938431305,3250,3235,3250,3235,1554
20231010,103000,1933389985,3225,3225,3225,3225,314
20231010,102900,1932377335,3220,3220,3220,3220,61
20231010,102800,1932180915,3220,3240,3240,3220,110
20231010,102700,1931826480,3215,3240,3240,3210,4550
20231010,102600,1917177925,3240,3225,3240,3225,2142
20231010,102500,1910269960,3225,3230,3230,3225,1745
20231010,102400,1904642310,3225,3235,3235,3225,897
20231010,102300,1901747725,3230,3230,3230,3230,0
20231010,102200,1901747725,3230,3230,3230,3230,0
20231010,102100,1901747725,3230,3245,3245,3230,1709
20231010,102000,1896227490,3245,3230,3245,3225,1323
20231010,101900,1891956345,3230,3230,3230,3225,1035
20231010,101800,1888614435,3230,3245,3245,3230,145
20231010,101700,1888144085,3250,3220,3255,3215,761
20231010,101600,1885683235,3215,3220,3225,3215,4872
20231010,101500,1869995110,3215,3220,3220,3215,4195
20231010,101400,1856502620,3220,3220,3220,3220,422
20231010,101300,1855143780,3220,3225,3225,3220,616
20231010,101200,1853160085,3225,3225,3225,3220,1649
20231010,101100,1847844690,3225,3225,3240,3225,1052
20231010,101000,1844451975,3220,3230,3230,3220,10372
20231010,100900,1810996760,3230,3230,3230,3230,1102
20231010,100800,1807437300,3230,3230,3230,3230,150
20231010,100700,1806952800,3230,3225,3240,3225,3032
20231010,100600,1797151790,3225,3235,3235,3225,2217
20231010,100500,1789996300,3230,3230,3235,3230,1403
20231010,100400,1785464600,3235,3230,3235,3230,1001
20231010,100300,1782229770,3235,3235,3240,3235,4391
20231010,100200,1768024880,3240,3245,3255,3235,3863
20231010,100100,1755508340,3255,3255,3260,3245,87
20231010,100000,1755225530,3260,3260,3260,3235,7260
20231010,095900,1731663280,3255,3260,3260,3255,1404
20231010,095800,1727092695,3260,3255,3260,3255,568
20231010,095700,1725242520,3255,3255,3260,3245,2746
20231010,095600,1716318910,3255,3255,3260,3250,172
20231010,095500,1715759025,3255,3255,3255,3250,1159
20231010,095400,1711989105,3255,3250,3255,3245,5063
20231010,095300,1695552870,3255,3270,3270,3250,13960
20231010,095200,1650011080,3280,3305,3305,3275,3334
20231010,095100,1639075545,3305,3285,3320,3285,8614
20231010,095000,1610623155,3285,3290,3290,3280,1568
20231010,094900,1605476345,3290,3285,3300,3285,5062
20231010,094800,1588826925,3295,3285,3295,3285,2647
20231010,094700,1580121935,3285,3280,3285,3275,2719
20231010,094600,1571192195,3285,3275,3285,3270,2442
20231010,094500,1563191410,3275,3275,3290,3270,7295
20231010,094400,1539308640,3280,3300,3305,3280,8681
20231010,094300,1510741110,3300,3305,3310,3295,2074
20231010,094200,1503895280,3300,3310,3310,3300,5679
20231010,094100,1485121440,3315,3300,3320,3295,2894
20231010,094000,1475567885,3300,3320,3335,3300,15849
20231010,093900,1423145690,3335,3330,3340,3310,7501
20231010,093800,1398231885,3330,3335,3335,3310,3429
20231010,093700,1386827655,3335,3330,3345,3300,7171
20231010,093600,1362966095,3335,3320,3335,3300,4948
20231010,093500,1346550460,3295,3330,3350,3295,15336
20231010,093400,1295570560,3325,3385,3385,3315,15125
20231010,093300,1245143435,3385,3390,3400,3345,33819
20231010,093200,1131217095,3385,3345,3430,3345,75536
20231010,093100,874464820,3345,3310,3350,3305,30529
20231010,093000,772743695,3310,3270,3320,3270,30033
20231010,092900,673846780,3270,3235,3270,3235,7347
20231010,092800,649947010,3240,3240,3240,3235,2800
20231010,092700,640887945,3230,3240,3245,3225,6332
20231010,092600,620424975,3235,3240,3245,3235,2917
20231010,092500,610974695,3245,3245,3245,3240,6034
20231010,092400,591417575,3245,3250,3250,3230,4995
20231010,092300,575217435,3250,3230,3250,3220,7820
20231010,092200,549902815,3225,3220,3225,3220,1422
20231010,092100,545316910,3220,3235,3235,3215,5435
20231010,092000,527775415,3230,3225,3230,3215,6110
20231010,091900,508067020,3225,3235,3240,3220,5667
20231010,091800,489778980,3240,3215,3240,3210,5844
20231010,091700,470924845,3215,3215,3220,3215,2660
20231010,091600,462371635,3215,3215,3220,3200,6734
20231010,091500,440759425,3215,3205,3220,3180,16602
20231010,091400,387560755,3205,3130,3230,3125,29403
20231010,091300,293736440,3125,3100,3125,3075,7235
20231010,091200,271288370,3070,3090,3110,3070,11187
20231010,091100,236827230,3085,3100,3110,3065,9187
20231010,091000,208463290,3105,3125,3125,3100,7569
20231010,090900,184923845,3130,3135,3135,3120,5670
20231010,090800,167211185,3125,3125,3145,3125,1860
20231010,090700,161397120,3125,3155,3155,3125,6740
20231010,090600,140248440,3160,3155,3170,3140,2654
20231010,090500,131892010,3155,3160,3175,3140,4897
20231010,090400,116472985,3180,3190,3240,3180,5544
20231010,090300,98709505,3180,3165,3190,3145,3386
20231010,090200,87994720,3165,3155,3165,3145,2594
20231010,090100,79805715,3145,3150,3155,3145,1549
20231010,090000,74926660,3150,3135,3160,3135,23799