stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,192000,1051251920,2920,2920,2920,2920,12478
20231012,191900,1051251920,2920,2920,2920,2920,0
20231012,191800,1051251920,2920,2920,2920,2920,0
20231012,191700,1051251920,2920,2920,2920,2920,0
20231012,191600,1051251920,2920,2920,2920,2920,0
20231012,191500,1051251920,2920,2920,2920,2920,0
20231012,191400,1051251920,2920,2920,2920,2920,0
20231012,191300,1051251920,2920,2920,2920,2920,0
20231012,191200,1051251920,2920,2920,2920,2920,0
20231012,191100,1051251920,2920,2920,2920,2920,0
20231012,191000,1051251920,2920,2920,2920,2920,0
20231012,190900,1051251920,2920,2920,2920,2920,0
20231012,190800,1051251920,2920,2920,2920,2920,0
20231012,190700,1051251920,2920,2920,2920,2920,0
20231012,190600,1051251920,2920,2920,2920,2920,0
20231012,190500,1051251920,2920,2920,2920,2920,0
20231012,190400,1051251920,2920,2920,2920,2920,0
20231012,190300,1051251920,2920,2920,2920,2920,0
20231012,190200,1051251920,2920,2920,2920,2920,0
20231012,190100,1051251920,2920,2920,2920,2920,0
20231012,190000,1051251920,2920,2920,2920,2920,0
20231012,185900,1051251920,2920,2920,2920,2920,0
20231012,185800,1051251920,2920,2920,2920,2920,0
20231012,185700,1051251920,2920,2920,2920,2920,0
20231012,185600,1051251920,2920,2920,2920,2920,0
20231012,185500,1051251920,2920,2920,2920,2920,0
20231012,185400,1051251920,2920,2920,2920,2920,0
20231012,185300,1051251920,2920,2920,2920,2920,0
20231012,185200,1051251920,2920,2920,2920,2920,0
20231012,185100,1051251920,2920,2920,2920,2920,0
20231012,185000,1051251920,2920,2920,2920,2920,12478
20231012,184900,1051251920,2920,2920,2920,2920,0
20231012,184800,1051251920,2920,2920,2920,2920,0
20231012,184700,1051251920,2920,2920,2920,2920,0
20231012,184600,1051251920,2920,2920,2920,2920,0
20231012,184500,1051251920,2920,2920,2920,2920,0
20231012,184400,1051251920,2920,2920,2920,2920,0
20231012,184300,1051251920,2920,2920,2920,2920,0
20231012,184200,1051251920,2920,2920,2920,2920,0
20231012,184100,1051251920,2920,2920,2920,2920,0
20231012,184000,1051251920,2920,2920,2920,2920,0
20231012,183900,1051251920,2920,2920,2920,2920,0
20231012,183800,1051251920,2920,2920,2920,2920,0
20231012,183700,1051251920,2920,2920,2920,2920,0
20231012,183600,1051251920,2920,2920,2920,2920,0
20231012,183500,1051251920,2920,2920,2920,2920,0
20231012,183400,1051251920,2920,2920,2920,2920,0
20231012,183300,1051251920,2920,2920,2920,2920,0
20231012,183200,1051251920,2920,2920,2920,2920,0
20231012,183100,1051251920,2920,2920,2920,2920,0
20231012,183000,1051251920,2920,2920,2920,2920,0
20231012,182900,1051251920,2920,2920,2920,2920,0
20231012,182800,1051251920,2920,2920,2920,2920,0
20231012,182700,1051251920,2920,2920,2920,2920,0
20231012,182600,1051251920,2920,2920,2920,2920,0
20231012,182500,1051251920,2920,2920,2920,2920,0
20231012,182400,1051251920,2920,2920,2920,2920,0
20231012,182300,1051251920,2920,2920,2920,2920,0
20231012,182200,1051251920,2920,2920,2920,2920,0
20231012,182100,1051251920,2920,2920,2920,2920,0
20231012,182000,1051251920,2920,2920,2920,2920,12478
20231012,181900,1051251920,2920,2920,2920,2920,0
20231012,181800,1051251920,2920,2920,2920,2920,0
20231012,181700,1051251920,2920,2920,2920,2920,0
20231012,181600,1051251920,2920,2920,2920,2920,0
20231012,181500,1051251920,2920,2920,2920,2920,0
20231012,181400,1051251920,2920,2920,2920,2920,0
20231012,181300,1051251920,2920,2920,2920,2920,0
20231012,181200,1051251920,2920,2920,2920,2920,0
20231012,181100,1051251920,2920,2920,2920,2920,0
20231012,181000,1051251920,2920,2920,2920,2920,0
20231012,180900,1051251920,2920,2920,2920,2920,0
20231012,180800,1051251920,2920,2920,2920,2920,0
20231012,180700,1051251920,2920,2920,2920,2920,0
20231012,180600,1051251920,2920,2920,2920,2920,0
20231012,180500,1051251920,2920,2920,2920,2920,0
20231012,180400,1051251920,2920,2920,2920,2920,0
20231012,180300,1051251920,2920,2920,2920,2920,0
20231012,180200,1051251920,2920,2920,2920,2920,0
20231012,180100,1051251920,2920,2920,2920,2920,0
20231012,180000,1051251920,2920,2920,2920,2920,0
20231012,175900,1051251920,2920,2920,2920,2920,0
20231012,175800,1051251920,2920,2920,2920,2920,0
20231012,175700,1051251920,2920,2920,2920,2920,0
20231012,175600,1051251920,2920,2920,2920,2920,0
20231012,175500,1051251920,2920,2920,2920,2920,0
20231012,175400,1051251920,2920,2920,2920,2920,0
20231012,175300,1051251920,2920,2920,2920,2920,0
20231012,175200,1051251920,2920,2920,2920,2920,0
20231012,175100,1051251920,2920,2920,2920,2920,0
20231012,175000,1051251920,2920,2920,2920,2920,12478
20231012,174900,1051251920,2920,2920,2920,2920,0
20231012,174800,1051251920,2920,2920,2920,2920,0
20231012,174700,1051251920,2920,2920,2920,2920,0
20231012,174600,1051251920,2920,2920,2920,2920,0
20231012,174500,1051251920,2920,2920,2920,2920,0
20231012,174400,1051251920,2920,2920,2920,2920,0
20231012,174300,1051251920,2920,2920,2920,2920,0
20231012,174200,1051251920,2920,2920,2920,2920,0
20231012,174100,1051251920,2920,2920,2920,2920,0
20231012,174000,1051251920,2920,2920,2920,2920,0
20231012,173900,1051251920,2920,2920,2920,2920,0
20231012,173800,1051251920,2920,2920,2920,2920,0
20231012,173700,1051251920,2920,2920,2920,2920,0
20231012,173600,1051251920,2920,2920,2920,2920,0
20231012,173500,1051251920,2920,2920,2920,2920,0
20231012,173400,1051251920,2920,2920,2920,2920,0
20231012,173300,1051251920,2920,2920,2920,2920,0
20231012,173200,1051251920,2920,2920,2920,2920,0
20231012,173100,1051251920,2920,2920,2920,2920,0
20231012,173000,1051251920,2920,2920,2920,2920,0
20231012,172900,1051251920,2920,2920,2920,2920,0
20231012,172800,1051251920,2920,2920,2920,2920,0
20231012,172700,1051251920,2920,2920,2920,2920,0
20231012,172600,1051251920,2920,2920,2920,2920,0
20231012,172500,1051251920,2920,2920,2920,2920,0
20231012,172400,1051251920,2920,2920,2920,2920,0
20231012,172300,1051251920,2920,2920,2920,2920,0
20231012,172200,1051251920,2920,2920,2920,2920,0
20231012,172100,1051251920,2920,2920,2920,2920,0
20231012,172000,1051251920,2920,2920,2920,2920,12478
20231012,171900,1051251920,2920,2920,2920,2920,0
20231012,171800,1051251920,2920,2920,2920,2920,0
20231012,171700,1051251920,2920,2920,2920,2920,0
20231012,171600,1051251920,2920,2920,2920,2920,0
20231012,171500,1051251920,2920,2920,2920,2920,0
20231012,171400,1051251920,2920,2920,2920,2920,0
20231012,171300,1051251920,2920,2920,2920,2920,0
20231012,171200,1051251920,2920,2920,2920,2920,0
20231012,171100,1051251920,2920,2920,2920,2920,0
20231012,171000,1051251920,2920,2920,2920,2920,0
20231012,170900,1051251920,2920,2920,2920,2920,0
20231012,170800,1051251920,2920,2920,2920,2920,0
20231012,170700,1051251920,2920,2920,2920,2920,0
20231012,170600,1051251920,2920,2920,2920,2920,0
20231012,170500,1051251920,2920,2920,2920,2920,0
20231012,170400,1051251920,2920,2920,2920,2920,0
20231012,170300,1051251920,2920,2920,2920,2920,0
20231012,170200,1051251920,2920,2920,2920,2920,0
20231012,170100,1051251920,2920,2920,2920,2920,0
20231012,170000,1051251920,2920,2920,2920,2920,0
20231012,165900,1051251920,2920,2920,2920,2920,0
20231012,165800,1051251920,2920,2920,2920,2920,0
20231012,165700,1051251920,2920,2920,2920,2920,0
20231012,165600,1051251920,2920,2920,2920,2920,0
20231012,165500,1051251920,2920,2920,2920,2920,0
20231012,165400,1051251920,2920,2920,2920,2920,0
20231012,165300,1051251920,2920,2920,2920,2920,0
20231012,165200,1051251920,2920,2920,2920,2920,0
20231012,165100,1051251920,2920,2920,2920,2920,0
20231012,165000,1051251920,2920,2920,2920,2920,12478
20231012,164900,1051251920,2920,2920,2920,2920,0
20231012,164800,1051251920,2920,2920,2920,2920,0
20231012,164700,1051251920,2920,2920,2920,2920,0
20231012,164600,1051251920,2920,2920,2920,2920,0
20231012,164500,1051251920,2920,2920,2920,2920,0
20231012,164400,1051251920,2920,2920,2920,2920,0
20231012,164300,1051251920,2920,2920,2920,2920,0
20231012,164200,1051251920,2920,2920,2920,2920,0
20231012,164100,1051251920,2920,2920,2920,2920,0
20231012,164000,1051251920,2920,2920,2920,2920,0
20231012,163900,1051251920,2920,2920,2920,2920,0
20231012,163800,1051251920,2920,2920,2920,2920,0
20231012,163700,1051251920,2920,2920,2920,2920,0
20231012,163600,1051251920,2920,2920,2920,2920,0
20231012,163500,1051251920,2920,2920,2920,2920,0
20231012,163400,1051251920,2920,2920,2920,2920,0
20231012,163300,1051251920,2920,2920,2920,2920,0
20231012,163200,1051251920,2920,2920,2920,2920,0
20231012,163100,1051251920,2920,2920,2920,2920,0
20231012,163000,1051251920,2920,2920,2920,2920,0
20231012,162900,1051251920,2920,2920,2920,2920,0
20231012,162800,1051251920,2920,2920,2920,2920,0
20231012,162700,1051251920,2920,2920,2920,2920,0
20231012,162600,1051251920,2920,2920,2920,2920,0
20231012,162500,1051251920,2920,2920,2920,2920,0
20231012,162400,1051251920,2920,2920,2920,2920,0
20231012,162300,1051251920,2920,2920,2920,2920,0
20231012,162200,1051251920,2920,2920,2920,2920,0
20231012,162100,1051251920,2920,2920,2920,2920,0
20231012,162000,1051251920,2920,2920,2920,2920,12478
20231012,161900,1051251920,2920,2920,2920,2920,0
20231012,161800,1051251920,2920,2920,2920,2920,0
20231012,161700,1051251920,2920,2920,2920,2920,0
20231012,161600,1051251920,2920,2920,2920,2920,0
20231012,161500,1051251920,2920,2920,2920,2920,0
20231012,161400,1051251920,2920,2920,2920,2920,0
20231012,161300,1051251920,2920,2920,2920,2920,0
20231012,161200,1051251920,2920,2920,2920,2920,0
20231012,161100,1051251920,2920,2920,2920,2920,0
20231012,161000,1051251920,2920,2920,2920,2920,0
20231012,160900,1051251920,2920,2920,2920,2920,0
20231012,160800,1051251920,2920,2920,2920,2920,0
20231012,160700,1051251920,2920,2920,2920,2920,0
20231012,160600,1051251920,2920,2920,2920,2920,0
20231012,160500,1051251920,2920,2920,2920,2920,0
20231012,160400,1051251920,2920,2920,2920,2920,0
20231012,160300,1051251920,2920,2920,2920,2920,0
20231012,160200,1051251920,2920,2920,2920,2920,0
20231012,160100,1051251920,2920,2920,2920,2920,0
20231012,160000,1051251920,2920,2920,2920,2920,0
20231012,155900,1051251920,2920,2920,2920,2920,0
20231012,155800,1051251920,2920,2920,2920,2920,0
20231012,155700,1051251920,2920,2920,2920,2920,0
20231012,155600,1051251920,2920,2920,2920,2920,0
20231012,155500,1051251920,2920,2920,2920,2920,0
20231012,155400,1051251920,2920,2920,2920,2920,0
20231012,155300,1051251920,2920,2920,2920,2920,0
20231012,155200,1051251920,2920,2920,2920,2920,0
20231012,155100,1051251920,2920,2920,2920,2920,0
20231012,155000,1051251920,2920,2920,2920,2920,12478
20231012,154900,1051251920,2920,2920,2920,2920,0
20231012,154800,1051251920,2920,2920,2920,2920,0
20231012,154700,1051251920,2920,2920,2920,2920,0
20231012,154600,1051251920,2920,2920,2920,2920,0
20231012,154500,1051251920,2920,2920,2920,2920,0
20231012,154400,1051251920,2920,2920,2920,2920,0
20231012,154300,1051251920,2920,2920,2920,2920,0
20231012,154200,1051251920,2920,2920,2920,2920,0
20231012,154100,1051251920,2920,2920,2920,2920,0
20231012,154000,1051251920,2920,2920,2920,2920,0
20231012,153900,1051251920,2920,2920,2920,2920,0
20231012,153800,1051251920,2920,2920,2920,2920,0
20231012,153700,1051251920,2920,2920,2920,2920,0
20231012,153600,1051251920,2920,2920,2920,2920,0
20231012,153500,1051251920,2920,2920,2920,2920,0
20231012,153400,1051251920,2920,2920,2920,2920,0
20231012,153300,1051251920,2920,2920,2920,2920,0
20231012,153200,1051251920,2920,2920,2920,2920,0
20231012,153100,1051251920,2920,2920,2920,2920,0
20231012,153000,1051251920,2920,2920,2920,2920,12478
20231012,152900,1014816160,2910,2910,2910,2910,0
20231012,152800,1014816160,2910,2910,2910,2910,0
20231012,152700,1014816160,2910,2910,2910,2910,0
20231012,152600,1014816160,2910,2910,2910,2910,0
20231012,152500,1014816160,2910,2910,2910,2910,0
20231012,152400,1014816160,2910,2910,2910,2910,0
20231012,152300,1014816160,2910,2910,2910,2910,0
20231012,152200,1014816160,2910,2910,2910,2910,0
20231012,152100,1014816160,2910,2910,2910,2910,0
20231012,152000,1014816160,2910,2910,2910,2910,0
20231012,151900,1014816160,2910,2905,2910,2905,386
20231012,151800,1013694750,2905,2910,2910,2905,150
20231012,151700,1013258400,2905,2905,2905,2905,100
20231012,151600,1012967900,2905,2905,2905,2905,6477
20231012,151500,994152215,2905,2910,2910,2905,1003
20231012,151400,991235790,2910,2910,2910,2910,103
20231012,151300,990936060,2910,2910,2910,2910,282
20231012,151200,990115440,2915,2910,2915,2910,570
20231012,151100,988456390,2910,2910,2910,2910,103
20231012,151000,988156660,2910,2910,2910,2910,2190
20231012,150900,981783760,2910,2910,2910,2910,0
20231012,150800,981783760,2910,2905,2910,2905,16
20231012,150700,981737250,2910,2910,2910,2910,0
20231012,150600,981737250,2910,2910,2910,2910,486
20231012,150500,980322990,2905,2905,2905,2905,524
20231012,150400,978800770,2910,2905,2910,2905,703
20231012,150300,976755720,2905,2905,2905,2905,10
20231012,150200,976726670,2905,2905,2910,2905,111
20231012,150100,976404165,2910,2905,2910,2905,134
20231012,150000,976014725,2910,2900,2910,2900,4299
20231012,145900,963528465,2900,2900,2900,2900,3
20231012,145800,963519765,2895,2895,2895,2895,35
20231012,145700,963418440,2895,2905,2910,2895,103
20231012,145600,963119465,2910,2910,2910,2910,1009
20231012,145500,960183275,2905,2900,2905,2900,1702
20231012,145400,955239295,2900,2900,2900,2900,383
20231012,145300,954128595,2900,2900,2900,2900,115
20231012,145200,953795095,2905,2910,2910,2905,1082
20231012,145100,950651880,2910,2905,2910,2905,11
20231012,145000,950619920,2905,2905,2905,2905,105
20231012,144900,950314895,2910,2910,2910,2910,20
20231012,144800,950256695,2910,2910,2910,2905,339
20231012,144700,949271025,2905,2905,2905,2905,750
20231012,144600,947092275,2900,2900,2900,2900,510
20231012,144500,945613275,2905,2900,2905,2900,1138
20231012,144400,942307850,2900,2900,2900,2900,107
20231012,144300,941997550,2900,2900,2900,2900,30
20231012,144200,941910550,2905,2910,2910,2905,11
20231012,144100,941878545,2910,2905,2910,2900,1102
20231012,144000,938682230,2905,2905,2910,2905,1137
20231012,143900,935379240,2905,2905,2905,2905,0
20231012,143800,935379240,2905,2900,2905,2900,1201
20231012,143700,931890355,2900,2900,2900,2900,105
20231012,143600,931585855,2900,2895,2905,2895,5618
20231012,143500,915274485,2895,2895,2895,2895,6
20231012,143400,915257115,2895,2895,2895,2895,265
20231012,143300,914489940,2890,2890,2890,2890,0
20231012,143200,914489940,2890,2890,2890,2890,0
20231012,143100,914489940,2890,2890,2890,2890,25
20231012,143000,914417690,2890,2890,2890,2890,101
20231012,142900,914125800,2905,2905,2905,2890,393
20231012,142800,912987000,2905,2905,2905,2905,0
20231012,142700,912987000,2905,2905,2905,2905,0
20231012,142600,912987000,2905,2890,2905,2890,3139
20231012,142500,903914055,2890,2900,2900,2890,434
20231012,142400,902656455,2900,2900,2900,2900,0
20231012,142300,902656455,2900,2895,2900,2895,21
20231012,142200,902595560,2905,2900,2905,2900,913
20231012,142100,899944675,2900,2900,2900,2900,0
20231012,142000,899944675,2900,2900,2900,2900,0
20231012,141900,899944675,2900,2900,2900,2900,0
20231012,141800,899944675,2900,2900,2900,2900,0
20231012,141700,899944675,2900,2900,2900,2900,0
20231012,141600,899944675,2900,2900,2900,2900,1
20231012,141500,899941775,2900,2900,2900,2900,1500
20231012,141400,895591775,2890,2890,2890,2890,115
20231012,141300,895259425,2900,2890,2900,2890,15
20231012,141200,895215975,2890,2890,2890,2890,0
20231012,141100,895215975,2890,2895,2895,2890,1721
20231012,141000,890242045,2895,2895,2900,2895,91
20231012,140900,889978595,2900,2905,2905,2900,11
20231012,140800,889946645,2905,2900,2905,2900,925
20231012,140700,887264140,2900,2900,2900,2900,2000
20231012,140600,881464140,2895,2895,2900,2895,1681
20231012,140500,876589645,2895,2895,2895,2895,2
20231012,140400,876583855,2900,2900,2900,2900,0
20231012,140300,876583855,2900,2900,2900,2900,71
20231012,140200,876377955,2900,2900,2900,2900,0
20231012,140100,876377955,2900,2900,2900,2900,0
20231012,140000,876377955,2900,2900,2900,2900,0
20231012,135900,876377955,2900,2900,2900,2900,0
20231012,135800,876377955,2900,2900,2900,2900,2
20231012,135700,876372155,2895,2895,2895,2895,0
20231012,135600,876372155,2895,2895,2895,2895,93
20231012,135500,876102920,2900,2900,2900,2900,0
20231012,135400,876102920,2900,2900,2900,2900,0
20231012,135300,876102920,2900,2900,2900,2900,18
20231012,135200,876050720,2900,2900,2900,2900,35
20231012,135100,875949220,2890,2890,2890,2890,9
20231012,135000,875923210,2890,2890,2890,2890,0
20231012,134900,875923210,2890,2890,2890,2890,190
20231012,134800,875374110,2885,2900,2900,2885,84
20231012,134700,875131260,2880,2900,2900,2880,2932
20231012,134600,866664885,2900,2900,2900,2900,458
20231012,134500,865336685,2900,2900,2900,2900,52
20231012,134400,865185885,2900,2900,2900,2900,0
20231012,134300,865185885,2900,2900,2900,2900,2
20231012,134200,865180085,2895,2895,2895,2895,1
20231012,134100,865177190,2905,2905,2905,2905,0
20231012,134000,865177190,2905,2905,2905,2905,3
20231012,133900,865168475,2905,2905,2905,2905,30
20231012,133800,865081325,2905,2900,2905,2895,619
20231012,133700,863287550,2900,2900,2900,2900,763
20231012,133600,861074850,2900,2900,2900,2900,2
20231012,133500,861069050,2900,2900,2900,2900,194
20231012,133400,860506450,2900,2900,2900,2900,703
20231012,133300,858467750,2905,2905,2905,2905,0
20231012,133200,858467750,2905,2905,2905,2905,0
20231012,133100,858467750,2905,2905,2905,2905,100
20231012,133000,858177250,2905,2900,2905,2900,200
20231012,132900,857596750,2905,2905,2905,2905,1
20231012,132800,857593845,2900,2900,2900,2900,201
20231012,132700,857010945,2900,2900,2900,2900,10
20231012,132600,856981945,2900,2905,2905,2900,610
20231012,132500,855212895,2905,2900,2905,2900,51
20231012,132400,855064990,2900,2905,2905,2900,104
20231012,132300,854763285,2905,2905,2905,2905,1023
20231012,132200,851791470,2900,2900,2900,2900,0
20231012,132100,851791470,2900,2900,2900,2900,260
20231012,132000,851037470,2900,2900,2900,2900,244
20231012,131900,850329870,2900,2900,2900,2900,1710
20231012,131800,845370870,2905,2900,2905,2900,189
20231012,131700,844822520,2900,2900,2900,2900,762
20231012,131600,842612720,2900,2905,2905,2900,1747
20231012,131500,837546235,2900,2900,2900,2900,0
20231012,131400,837546235,2900,2900,2900,2900,0
20231012,131300,837546235,2900,2900,2900,2900,0
20231012,131200,837546235,2900,2900,2900,2900,0
20231012,131100,837546235,2900,2900,2900,2900,209
20231012,131000,836940135,2905,2900,2905,2900,50
20231012,130900,836794985,2900,2900,2900,2900,110
20231012,130800,836475985,2900,2900,2900,2900,0
20231012,130700,836475985,2900,2900,2900,2900,0
20231012,130600,836475985,2900,2900,2900,2900,0
20231012,130500,836475985,2900,2900,2900,2900,0
20231012,130400,836475985,2900,2900,2900,2900,170
20231012,130300,835982985,2910,2910,2910,2910,86
20231012,130200,835732725,2910,2910,2910,2910,2
20231012,130100,835726905,2900,2910,2910,2900,230
20231012,130000,835058605,2910,2910,2910,2910,189
20231012,125900,834508615,2915,2915,2915,2915,31
20231012,125800,834418250,2915,2915,2915,2915,1126
20231012,125700,831135960,2915,2905,2915,2905,4224
20231012,125600,818848550,2905,2900,2910,2900,1177
20231012,125500,815433815,2910,2910,2910,2910,110
20231012,125400,815113715,2910,2900,2910,2900,10718
20231012,125300,784004215,2895,2895,2895,2895,192
20231012,125200,783448375,2895,2895,2895,2895,501
20231012,125100,781997980,2895,2900,2900,2895,600
20231012,125000,780260480,2900,2895,2900,2895,289
20231012,124900,779423745,2895,2895,2895,2895,0
20231012,124800,779423745,2895,2895,2895,2895,10
20231012,124700,779394795,2890,2890,2890,2890,50
20231012,124600,779250295,2890,2895,2895,2890,22
20231012,124500,779186670,2895,2890,2895,2890,225
20231012,124400,778535325,2890,2895,2895,2890,1075
20231012,124300,775423475,2895,2895,2895,2895,0
20231012,124200,775423475,2895,2895,2895,2895,0
20231012,124100,775423475,2895,2895,2895,2895,0
20231012,124000,775423475,2895,2895,2895,2895,100
20231012,123900,775133975,2895,2895,2895,2895,34
20231012,123800,775035545,2895,2895,2895,2895,0
20231012,123700,775035545,2895,2895,2895,2895,0
20231012,123600,775035545,2895,2895,2895,2895,100
20231012,123500,774746045,2895,2895,2895,2895,0
20231012,123400,774746045,2895,2895,2895,2895,0
20231012,123300,774746045,2895,2895,2895,2895,0
20231012,123200,774746045,2895,2895,2895,2895,13
20231012,123100,774708410,2895,2895,2895,2895,10
20231012,123000,774679460,2895,2895,2895,2895,549
20231012,122900,773090105,2895,2895,2895,2895,1
20231012,122800,773087210,2890,2890,2890,2890,0
20231012,122700,773087210,2890,2890,2890,2890,259
20231012,122600,772338700,2890,2895,2895,2890,249
20231012,122500,771619075,2890,2895,2895,2890,95
20231012,122400,771344500,2900,2900,2900,2900,0
20231012,122300,771344500,2900,2890,2900,2890,2340
20231012,122200,764581300,2890,2895,2900,2890,3359
20231012,122100,754862880,2895,2900,2900,2895,121
20231012,122000,754512230,2900,2900,2900,2900,132
20231012,121900,754129430,2900,2900,2900,2900,191
20231012,121800,753575530,2900,2900,2900,2900,201
20231012,121700,752992630,2900,2900,2900,2900,499
20231012,121600,751545530,2900,2900,2900,2900,0
20231012,121500,751545530,2900,2900,2900,2900,30
20231012,121400,751458530,2900,2900,2900,2900,160
20231012,121300,750994530,2900,2900,2900,2900,325
20231012,121200,750052030,2900,2900,2900,2900,875
20231012,121100,747514530,2900,2900,2900,2900,0
20231012,121000,747514530,2900,2900,2900,2900,11
20231012,120900,747482630,2900,2900,2900,2895,4
20231012,120800,747471035,2895,2895,2895,2895,1000
20231012,120700,744576035,2900,2900,2900,2900,360
20231012,120600,743532035,2900,2900,2900,2900,25
20231012,120500,743459535,2900,2900,2900,2900,20
20231012,120400,743401535,2900,2900,2900,2895,285
20231012,120300,742575285,2900,2900,2900,2900,1
20231012,120200,742572385,2890,2890,2890,2890,0
20231012,120100,742572385,2890,2890,2890,2890,0
20231012,120000,742572385,2890,2900,2900,2890,5247
20231012,115900,727377935,2890,2890,2890,2890,0
20231012,115800,727377935,2890,2890,2890,2890,45
20231012,115700,727247885,2885,2885,2885,2885,0
20231012,115600,727247885,2885,2885,2885,2885,0
20231012,115500,727247885,2885,2885,2885,2885,0
20231012,115400,727247885,2885,2895,2895,2885,666
20231012,115300,725321250,2900,2900,2900,2900,0
20231012,115200,725321250,2900,2900,2900,2900,77
20231012,115100,725097950,2895,2895,2895,2895,0
20231012,115000,725097950,2895,2895,2895,2895,0
20231012,114900,725097950,2895,2895,2895,2895,40
20231012,114800,724982150,2895,2895,2895,2895,10
20231012,114700,724953200,2890,2890,2890,2890,10
20231012,114600,724924300,2895,2895,2895,2895,12
20231012,114500,724889560,2890,2890,2890,2890,3243
20231012,114400,715517290,2890,2890,2890,2890,4
20231012,114300,715505730,2890,2895,2895,2890,300
20231012,114200,714638480,2895,2895,2895,2895,195
20231012,114100,714073955,2895,2895,2895,2895,1767
20231012,114000,708958490,2895,2900,2900,2895,921
20231012,113900,706288685,2900,2905,2905,2900,401
20231012,113800,705125780,2905,2905,2905,2905,3
20231012,113700,705117065,2900,2900,2900,2900,34
20231012,113600,705018465,2900,2900,2900,2900,2000
20231012,113500,699218465,2905,2905,2905,2905,116
20231012,113400,698881485,2905,2900,2905,2900,1072
20231012,113300,695772500,2905,2900,2905,2900,91
20231012,113200,695508150,2900,2900,2900,2900,0
20231012,113100,695508150,2900,2900,2900,2900,2555
20231012,113000,688098650,2900,2905,2905,2900,561
20231012,112900,686471445,2905,2905,2905,2905,79
20231012,112800,686241950,2905,2905,2905,2905,10
20231012,112700,686212900,2905,2905,2905,2905,0
20231012,112600,686212900,2905,2895,2905,2895,905
20231012,112500,683590950,2905,2905,2905,2905,590
20231012,112400,681877000,2905,2895,2905,2895,5085
20231012,112300,667129750,2895,2895,2895,2895,1000
20231012,112200,664234750,2895,2895,2895,2895,0
20231012,112100,664234750,2895,2895,2895,2895,310
20231012,112000,663337300,2895,2885,2895,2880,8040
20231012,111900,640082020,2885,2885,2885,2885,0
20231012,111800,640082020,2885,2885,2885,2885,18
20231012,111700,640030090,2885,2885,2885,2885,30
20231012,111600,639943540,2890,2890,2890,2890,5
20231012,111500,639929090,2890,2890,2890,2890,10
20231012,111400,639900190,2890,2890,2890,2890,70
20231012,111300,639697890,2890,2890,2890,2890,312
20231012,111200,638796210,2890,2890,2890,2890,0
20231012,111100,638796210,2890,2880,2890,2880,64
20231012,111000,638611750,2880,2880,2880,2880,20
20231012,110900,638554150,2880,2885,2885,2880,105
20231012,110800,638251235,2885,2885,2885,2885,10
20231012,110700,638222385,2885,2885,2885,2885,887
20231012,110600,635663390,2895,2895,2895,2895,35
20231012,110500,635562065,2895,2895,2895,2895,0
20231012,110400,635562065,2895,2895,2895,2895,1
20231012,110300,635559170,2890,2885,2890,2885,1402
20231012,110200,631512755,2890,2890,2890,2890,1359
20231012,110100,627585245,2890,2890,2890,2890,492
20231012,110000,626163365,2890,2895,2895,2890,1014
20231012,105900,623231580,2895,2895,2895,2895,0
20231012,105800,623231580,2895,2895,2900,2895,3137
20231012,105700,614147490,2895,2890,2900,2890,3500
20231012,105600,604014645,2895,2895,2895,2895,20
20231012,105500,603956745,2895,2895,2895,2895,54
20231012,105400,603800415,2895,2890,2895,2890,827
20231012,105300,601408960,2890,2890,2890,2885,411
20231012,105200,600221180,2890,2890,2890,2890,4
20231012,105100,600209620,2890,2890,2890,2890,3
20231012,105000,600200950,2890,2890,2890,2890,1993
20231012,104900,594441180,2890,2890,2890,2890,0
20231012,104800,594441180,2890,2890,2890,2890,10372
20231012,104700,564466100,2890,2890,2895,2890,5347
20231012,104600,549013245,2890,2890,2890,2890,72
20231012,104500,548805165,2890,2890,2890,2890,0
20231012,104400,548805165,2890,2885,2890,2885,200
20231012,104300,548227170,2890,2890,2890,2890,0
20231012,104200,548227170,2890,2890,2890,2890,0
20231012,104100,548227170,2890,2885,2890,2885,5064
20231012,104000,533607270,2880,2880,2880,2880,500
20231012,103900,532167270,2875,2880,2880,2875,6174
20231012,103800,514413550,2875,2880,2880,2875,1154
20231012,103700,511095525,2880,2880,2880,2880,0
20231012,103600,511095525,2880,2880,2880,2880,0
20231012,103500,511095525,2880,2880,2880,2880,0
20231012,103400,511095525,2880,2880,2880,2880,2
20231012,103300,511089765,2880,2880,2880,2880,53
20231012,103200,510937125,2880,2880,2880,2880,200
20231012,103100,510361125,2880,2880,2880,2880,1
20231012,103000,510358245,2875,2880,2880,2875,106
20231012,102900,510053325,2880,2880,2880,2880,0
20231012,102800,510053325,2880,2880,2880,2880,10
20231012,102700,510024525,2885,2885,2885,2885,1
20231012,102600,510021640,2875,2875,2875,2870,197
20231012,102500,509455380,2870,2870,2870,2870,501
20231012,102400,508017510,2870,2875,2875,2870,707
20231012,102300,505986140,2875,2885,2885,2875,1098
20231012,102200,502825680,2880,2880,2880,2880,129
20231012,102100,502454160,2880,2880,2880,2880,3
20231012,102000,502445520,2880,2880,2880,2880,177
20231012,101900,501935760,2885,2885,2885,2885,0
20231012,101800,501935760,2885,2890,2890,2885,1751
20231012,101700,496884075,2885,2885,2885,2885,50
20231012,101600,496739825,2885,2885,2885,2885,49
20231012,101500,496598460,2885,2885,2885,2885,30
20231012,101400,496511910,2890,2895,2895,2890,767
20231012,101300,494295230,2895,2890,2895,2890,1743
20231012,101200,489257935,2890,2890,2890,2890,0
20231012,101100,489257935,2890,2885,2890,2885,259
20231012,101000,488509720,2885,2885,2885,2885,3685
20231012,100900,477878495,2880,2880,2880,2880,0
20231012,100800,477878495,2880,2880,2880,2880,5
20231012,100700,477864095,2880,2875,2880,2875,27
20231012,100600,477786345,2880,2875,2880,2875,4713
20231012,100500,464223925,2880,2875,2880,2870,6485
20231012,100400,445599890,2880,2885,2885,2880,759
20231012,100300,443411690,2885,2885,2885,2885,6
20231012,100200,443394380,2885,2885,2885,2885,498
20231012,100100,441957650,2885,2885,2885,2885,1000
20231012,100000,439072650,2885,2885,2885,2885,1105
20231012,095900,435884725,2885,2885,2885,2885,1569
20231012,095800,431358160,2875,2875,2875,2875,0
20231012,095700,431358160,2875,2880,2885,2875,170
20231012,095600,430868255,2890,2890,2890,2890,0
20231012,095500,430868255,2890,2890,2890,2890,0
20231012,095400,430868255,2890,2890,2890,2890,50
20231012,095300,430723755,2875,2890,2890,2875,2180
20231012,095200,424425915,2885,2885,2885,2885,364
20231012,095100,423375775,2885,2880,2885,2880,825
20231012,095000,420999655,2885,2885,2885,2885,800
20231012,094900,418691655,2880,2885,2885,2880,3332
20231012,094800,409093580,2890,2890,2895,2885,148
20231012,094700,408665740,2895,2885,2895,2885,2769
20231012,094600,400668320,2885,2890,2890,2885,40
20231012,094500,400552870,2890,2885,2890,2885,536
20231012,094400,399006460,2880,2890,2890,2880,418
20231012,094300,397801310,2890,2890,2890,2890,592
20231012,094200,396090430,2885,2885,2885,2885,531
20231012,094100,394558495,2890,2890,2890,2890,208
20231012,094000,393957375,2890,2885,2890,2885,3659
20231012,093900,383398305,2885,2885,2890,2885,1617
20231012,093800,378733110,2885,2875,2885,2865,2581
20231012,093700,371300560,2865,2865,2865,2865,428
20231012,093600,370074340,2865,2870,2870,2865,343
20231012,093500,369090430,2865,2880,2880,2865,2441
20231012,093400,362096920,2880,2880,2885,2880,2701
20231012,093300,354310315,2885,2885,2885,2880,122
20231012,093200,353958845,2870,2885,2885,2870,1668
20231012,093100,349159910,2885,2865,2885,2860,3615
20231012,093000,338780055,2870,2855,2870,2855,112
20231012,092900,338460280,2855,2855,2855,2855,217
20231012,092800,337840745,2855,2855,2855,2840,3910
20231012,092700,326697280,2855,2855,2855,2855,1173
20231012,092600,323348365,2855,2865,2865,2855,1086
20231012,092500,320238500,2875,2875,2875,2875,0
20231012,092400,320238500,2875,2875,2875,2875,539
20231012,092300,318688875,2875,2880,2880,2875,94
20231012,092200,318418455,2880,2860,2880,2860,1955
20231012,092100,312791425,2860,2875,2875,2860,468
20231012,092000,311451175,2860,2875,2875,2860,1872
20231012,091900,306082745,2880,2880,2880,2880,540
20231012,091800,304527545,2880,2880,2885,2880,188
20231012,091700,303985605,2880,2875,2880,2870,2016
20231012,091600,298188520,2880,2875,2880,2875,1407
20231012,091500,294139360,2875,2880,2880,2875,1564
20231012,091400,289642845,2880,2880,2880,2870,1095
20231012,091300,286499495,2870,2875,2875,2870,4782
20231012,091200,272773955,2875,2875,2875,2875,1042
20231012,091100,269778205,2875,2880,2880,2870,8495
20231012,091000,245370690,2880,2885,2885,2880,2046
20231012,090900,239473990,2880,2870,2885,2860,3222
20231012,090800,230220945,2870,2875,2875,2860,439
20231012,090700,228965115,2870,2875,2875,2860,3464
20231012,090600,219023490,2875,2880,2880,2875,445
20231012,090500,217744065,2865,2870,2875,2860,2040
20231012,090400,211894925,2870,2880,2890,2865,3649
20231012,090300,201384445,2880,2880,2885,2860,14768
20231012,090200,158926265,2880,2875,2890,2875,11430
20231012,090100,125999310,2865,2845,2870,2845,16229
20231012,090000,79614285,2850,2830,2850,2830,28125