stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231011,193200,255276570,4185,4185,4185,4185,54
20231011,193100,255276570,4185,4185,4185,4185,0
20231011,193000,255276570,4185,4185,4185,4185,0
20231011,192900,255276570,4185,4185,4185,4185,0
20231011,192800,255276570,4185,4185,4185,4185,0
20231011,192700,255276570,4185,4185,4185,4185,0
20231011,192600,255276570,4185,4185,4185,4185,0
20231011,192500,255276570,4185,4185,4185,4185,0
20231011,192400,255276570,4185,4185,4185,4185,0
20231011,192300,255276570,4185,4185,4185,4185,0
20231011,192200,255276570,4185,4185,4185,4185,0
20231011,192100,255276570,4185,4185,4185,4185,0
20231011,192000,255276570,4185,4185,4185,4185,0
20231011,191900,255276570,4185,4185,4185,4185,0
20231011,191800,255276570,4185,4185,4185,4185,0
20231011,191700,255276570,4185,4185,4185,4185,0
20231011,191600,255276570,4185,4185,4185,4185,0
20231011,191500,255276570,4185,4185,4185,4185,0
20231011,191400,255276570,4185,4185,4185,4185,0
20231011,191300,255276570,4185,4185,4185,4185,0
20231011,191200,255276570,4185,4185,4185,4185,0
20231011,191100,255276570,4185,4185,4185,4185,0
20231011,191000,255276570,4185,4185,4185,4185,0
20231011,190900,255276570,4185,4185,4185,4185,0
20231011,190800,255276570,4185,4185,4185,4185,0
20231011,190700,255276570,4185,4185,4185,4185,0
20231011,190600,255276570,4185,4185,4185,4185,0
20231011,190500,255276570,4185,4185,4185,4185,0
20231011,190400,255276570,4185,4185,4185,4185,0
20231011,190300,255276570,4185,4185,4185,4185,0
20231011,190200,255276570,4185,4185,4185,4185,54
20231011,190100,255276570,4185,4185,4185,4185,0
20231011,190000,255276570,4185,4185,4185,4185,0
20231011,185900,255276570,4185,4185,4185,4185,0
20231011,185800,255276570,4185,4185,4185,4185,0
20231011,185700,255276570,4185,4185,4185,4185,0
20231011,185600,255276570,4185,4185,4185,4185,0
20231011,185500,255276570,4185,4185,4185,4185,0
20231011,185400,255276570,4185,4185,4185,4185,0
20231011,185300,255276570,4185,4185,4185,4185,0
20231011,185200,255276570,4185,4185,4185,4185,0
20231011,185100,255276570,4185,4185,4185,4185,0
20231011,185000,255276570,4185,4185,4185,4185,0
20231011,184900,255276570,4185,4185,4185,4185,0
20231011,184800,255276570,4185,4185,4185,4185,0
20231011,184700,255276570,4185,4185,4185,4185,0
20231011,184600,255276570,4185,4185,4185,4185,0
20231011,184500,255276570,4185,4185,4185,4185,0
20231011,184400,255276570,4185,4185,4185,4185,0
20231011,184300,255276570,4185,4185,4185,4185,0
20231011,184200,255276570,4185,4185,4185,4185,0
20231011,184100,255276570,4185,4185,4185,4185,0
20231011,184000,255276570,4185,4185,4185,4185,0
20231011,183900,255276570,4185,4185,4185,4185,0
20231011,183800,255276570,4185,4185,4185,4185,0
20231011,183700,255276570,4185,4185,4185,4185,0
20231011,183600,255276570,4185,4185,4185,4185,0
20231011,183500,255276570,4185,4185,4185,4185,0
20231011,183400,255276570,4185,4185,4185,4185,0
20231011,183300,255276570,4185,4185,4185,4185,0
20231011,183200,255276570,4185,4185,4185,4185,54
20231011,183100,255276570,4185,4185,4185,4185,0
20231011,183000,255276570,4185,4185,4185,4185,0
20231011,182900,255276570,4185,4185,4185,4185,0
20231011,182800,255276570,4185,4185,4185,4185,0
20231011,182700,255276570,4185,4185,4185,4185,0
20231011,182600,255276570,4185,4185,4185,4185,0
20231011,182500,255276570,4185,4185,4185,4185,0
20231011,182400,255276570,4185,4185,4185,4185,0
20231011,182300,255276570,4185,4185,4185,4185,0
20231011,182200,255276570,4185,4185,4185,4185,0
20231011,182100,255276570,4185,4185,4185,4185,0
20231011,182000,255276570,4185,4185,4185,4185,0
20231011,181900,255276570,4185,4185,4185,4185,0
20231011,181800,255276570,4185,4185,4185,4185,0
20231011,181700,255276570,4185,4185,4185,4185,0
20231011,181600,255276570,4185,4185,4185,4185,0
20231011,181500,255276570,4185,4185,4185,4185,0
20231011,181400,255276570,4185,4185,4185,4185,0
20231011,181300,255276570,4185,4185,4185,4185,0
20231011,181200,255276570,4185,4185,4185,4185,0
20231011,181100,255276570,4185,4185,4185,4185,0
20231011,181000,255276570,4185,4185,4185,4185,0
20231011,180900,255276570,4185,4185,4185,4185,0
20231011,180800,255276570,4185,4185,4185,4185,0
20231011,180700,255276570,4185,4185,4185,4185,0
20231011,180600,255276570,4185,4185,4185,4185,0
20231011,180500,255276570,4185,4185,4185,4185,0
20231011,180400,255276570,4185,4185,4185,4185,0
20231011,180300,255276570,4185,4185,4185,4185,0
20231011,180200,255276570,4185,4185,4185,4185,54
20231011,180100,255276570,4185,4185,4185,4185,0
20231011,180000,255276570,4185,4185,4185,4185,0
20231011,175900,255276570,4185,4185,4185,4185,0
20231011,175800,255276570,4185,4185,4185,4185,0
20231011,175700,255276570,4185,4185,4185,4185,0
20231011,175600,255276570,4185,4185,4185,4185,0
20231011,175500,255276570,4185,4185,4185,4185,0
20231011,175400,255276570,4185,4185,4185,4185,0
20231011,175300,255276570,4185,4185,4185,4185,0
20231011,175200,255276570,4185,4185,4185,4185,0
20231011,175100,255276570,4185,4185,4185,4185,0
20231011,175000,255276570,4185,4185,4185,4185,0
20231011,174900,255276570,4185,4185,4185,4185,0
20231011,174800,255276570,4185,4185,4185,4185,0
20231011,174700,255276570,4185,4185,4185,4185,0
20231011,174600,255276570,4185,4185,4185,4185,0
20231011,174500,255276570,4185,4185,4185,4185,0
20231011,174400,255276570,4185,4185,4185,4185,0
20231011,174300,255276570,4185,4185,4185,4185,0
20231011,174200,255276570,4185,4185,4185,4185,0
20231011,174100,255276570,4185,4185,4185,4185,0
20231011,174000,255276570,4185,4185,4185,4185,0
20231011,173900,255276570,4185,4185,4185,4185,0
20231011,173800,255276570,4185,4185,4185,4185,0
20231011,173700,255276570,4185,4185,4185,4185,0
20231011,173600,255276570,4185,4185,4185,4185,0
20231011,173500,255276570,4185,4185,4185,4185,0
20231011,173400,255276570,4185,4185,4185,4185,0
20231011,173300,255276570,4185,4185,4185,4185,0
20231011,173200,255276570,4185,4185,4185,4185,54
20231011,173100,255276570,4185,4185,4185,4185,0
20231011,173000,255276570,4185,4185,4185,4185,0
20231011,172900,255276570,4185,4185,4185,4185,0
20231011,172800,255276570,4185,4185,4185,4185,0
20231011,172700,255276570,4185,4185,4185,4185,0
20231011,172600,255276570,4185,4185,4185,4185,0
20231011,172500,255276570,4185,4185,4185,4185,0
20231011,172400,255276570,4185,4185,4185,4185,0
20231011,172300,255276570,4185,4185,4185,4185,0
20231011,172200,255276570,4185,4185,4185,4185,0
20231011,172100,255276570,4185,4185,4185,4185,0
20231011,172000,255276570,4185,4185,4185,4185,0
20231011,171900,255276570,4185,4185,4185,4185,0
20231011,171800,255276570,4185,4185,4185,4185,0
20231011,171700,255276570,4185,4185,4185,4185,0
20231011,171600,255276570,4185,4185,4185,4185,0
20231011,171500,255276570,4185,4185,4185,4185,0
20231011,171400,255276570,4185,4185,4185,4185,0
20231011,171300,255276570,4185,4185,4185,4185,0
20231011,171200,255276570,4185,4185,4185,4185,0
20231011,171100,255276570,4185,4185,4185,4185,0
20231011,171000,255276570,4185,4185,4185,4185,0
20231011,170900,255276570,4185,4185,4185,4185,0
20231011,170800,255276570,4185,4185,4185,4185,0
20231011,170700,255276570,4185,4185,4185,4185,0
20231011,170600,255276570,4185,4185,4185,4185,0
20231011,170500,255276570,4185,4185,4185,4185,0
20231011,170400,255276570,4185,4185,4185,4185,0
20231011,170300,255276570,4185,4185,4185,4185,0
20231011,170200,255276570,4185,4185,4185,4185,54
20231011,170100,255276570,4185,4185,4185,4185,0
20231011,170000,255276570,4185,4185,4185,4185,0
20231011,165900,255276570,4185,4185,4185,4185,0
20231011,165800,255276570,4185,4185,4185,4185,0
20231011,165700,255276570,4185,4185,4185,4185,0
20231011,165600,255276570,4185,4185,4185,4185,0
20231011,165500,255276570,4185,4185,4185,4185,0
20231011,165400,255276570,4185,4185,4185,4185,0
20231011,165300,255276570,4185,4185,4185,4185,0
20231011,165200,255276570,4185,4185,4185,4185,0
20231011,165100,255276570,4185,4185,4185,4185,0
20231011,165000,255276570,4185,4185,4185,4185,0
20231011,164900,255276570,4185,4185,4185,4185,0
20231011,164800,255276570,4185,4185,4185,4185,0
20231011,164700,255276570,4185,4185,4185,4185,0
20231011,164600,255276570,4185,4185,4185,4185,0
20231011,164500,255276570,4185,4185,4185,4185,0
20231011,164400,255276570,4185,4185,4185,4185,0
20231011,164300,255276570,4185,4185,4185,4185,0
20231011,164200,255276570,4185,4185,4185,4185,0
20231011,164100,255276570,4185,4185,4185,4185,0
20231011,164000,255276570,4185,4185,4185,4185,0
20231011,163900,255276570,4185,4185,4185,4185,0
20231011,163800,255276570,4185,4185,4185,4185,0
20231011,163700,255276570,4185,4185,4185,4185,0
20231011,163600,255276570,4185,4185,4185,4185,0
20231011,163500,255276570,4185,4185,4185,4185,0
20231011,163400,255276570,4185,4185,4185,4185,0
20231011,163300,255276570,4185,4185,4185,4185,0
20231011,163200,255276570,4185,4185,4185,4185,54
20231011,163100,255276570,4185,4185,4185,4185,0
20231011,163000,255276570,4185,4185,4185,4185,0
20231011,162900,255276570,4185,4185,4185,4185,0
20231011,162800,255276570,4185,4185,4185,4185,0
20231011,162700,255276570,4185,4185,4185,4185,0
20231011,162600,255276570,4185,4185,4185,4185,0
20231011,162500,255276570,4185,4185,4185,4185,0
20231011,162400,255276570,4185,4185,4185,4185,0
20231011,162300,255276570,4185,4185,4185,4185,0
20231011,162200,255276570,4185,4185,4185,4185,0
20231011,162100,255276570,4185,4185,4185,4185,0
20231011,162000,255276570,4185,4185,4185,4185,0
20231011,161900,255276570,4185,4185,4185,4185,0
20231011,161800,255276570,4185,4185,4185,4185,0
20231011,161700,255276570,4185,4185,4185,4185,0
20231011,161600,255276570,4185,4185,4185,4185,0
20231011,161500,255276570,4185,4185,4185,4185,0
20231011,161400,255276570,4185,4185,4185,4185,0
20231011,161300,255276570,4185,4185,4185,4185,0
20231011,161200,255276570,4185,4185,4185,4185,0
20231011,161100,255276570,4185,4185,4185,4185,0
20231011,161000,255276570,4185,4185,4185,4185,0
20231011,160900,255276570,4185,4185,4185,4185,0
20231011,160800,255276570,4185,4185,4185,4185,0
20231011,160700,255276570,4185,4185,4185,4185,0
20231011,160600,255276570,4185,4185,4185,4185,0
20231011,160500,255276570,4185,4185,4185,4185,0
20231011,160400,255276570,4185,4185,4185,4185,0
20231011,160300,255276570,4185,4185,4185,4185,0
20231011,160200,255276570,4185,4185,4185,4185,54
20231011,160100,255276570,4185,4185,4185,4185,0
20231011,160000,255276570,4185,4185,4185,4185,0
20231011,155900,255276570,4185,4185,4185,4185,0
20231011,155800,255276570,4185,4185,4185,4185,0
20231011,155700,255276570,4185,4185,4185,4185,0
20231011,155600,255276570,4185,4185,4185,4185,0
20231011,155500,255276570,4185,4185,4185,4185,0
20231011,155400,255276570,4185,4185,4185,4185,0
20231011,155300,255276570,4185,4185,4185,4185,0
20231011,155200,255276570,4185,4185,4185,4185,0
20231011,155100,255276570,4185,4185,4185,4185,0
20231011,155000,255276570,4185,4185,4185,4185,0
20231011,154900,255276570,4185,4185,4185,4185,0
20231011,154800,255276570,4185,4185,4185,4185,0
20231011,154700,255276570,4185,4185,4185,4185,0
20231011,154600,255276570,4185,4185,4185,4185,0
20231011,154500,255276570,4185,4185,4185,4185,0
20231011,154400,255276570,4185,4185,4185,4185,0
20231011,154300,255276570,4185,4185,4185,4185,0
20231011,154200,255276570,4185,4185,4185,4185,0
20231011,154100,255276570,4185,4185,4185,4185,0
20231011,154000,255276570,4185,4185,4185,4185,0
20231011,153900,255276570,4185,4185,4185,4185,0
20231011,153800,255276570,4185,4185,4185,4185,0
20231011,153700,255276570,4185,4185,4185,4185,0
20231011,153600,255276570,4185,4185,4185,4185,0
20231011,153500,255276570,4185,4185,4185,4185,0
20231011,153400,255276570,4185,4185,4185,4185,0
20231011,153300,255276570,4185,4185,4185,4185,0
20231011,153200,255276570,4185,4185,4185,4185,54
20231011,153100,255276570,4185,4185,4185,4185,0
20231011,153000,255276570,4185,4185,4185,4185,54
20231011,152900,255050580,4250,4250,4250,4250,0
20231011,152800,255050580,4250,4250,4250,4250,0
20231011,152700,255050580,4250,4250,4250,4250,0
20231011,152600,255050580,4250,4250,4250,4250,0
20231011,152500,255050580,4250,4250,4250,4250,0
20231011,152400,255050580,4250,4250,4250,4250,0
20231011,152300,255050580,4250,4250,4250,4250,0
20231011,152200,255050580,4250,4250,4250,4250,0
20231011,152100,255050580,4250,4250,4250,4250,0
20231011,152000,255050580,4250,4250,4250,4250,0
20231011,151900,255050580,4250,4185,4250,4185,1973
20231011,151800,246725500,4185,4190,4240,4185,1206
20231011,151700,241672585,4250,4250,4250,4250,0
20231011,151600,241672585,4250,4230,4250,4230,210
20231011,151500,240782505,4230,4230,4230,4230,6
20231011,151400,240757125,4225,4225,4225,4225,10
20231011,151300,240714875,4230,4230,4230,4230,0
20231011,151200,240714875,4230,4225,4230,4225,79
20231011,151100,240381095,4185,4210,4230,4185,530
20231011,151000,238157275,4210,4210,4210,4210,0
20231011,150900,238157275,4210,4210,4210,4210,10
20231011,150800,238115175,4225,4225,4225,4225,0
20231011,150700,238115175,4225,4225,4225,4225,0
20231011,150600,238115175,4225,4190,4225,4190,150
20231011,150500,237484495,4185,4185,4185,4185,0
20231011,150400,237484495,4185,4185,4185,4185,0
20231011,150300,237484495,4185,4185,4185,4185,0
20231011,150200,237484495,4185,4185,4185,4185,0
20231011,150100,237484495,4185,4185,4185,4185,0
20231011,150000,237484495,4185,4185,4185,4185,0
20231011,145900,237484495,4185,4185,4185,4185,0
20231011,145800,237484495,4185,4185,4185,4185,103
20231011,145700,237053440,4185,4185,4185,4185,0
20231011,145600,237053440,4185,4185,4185,4185,50
20231011,145500,236844190,4185,4185,4185,4185,0
20231011,145400,236844190,4185,4185,4185,4185,644
20231011,145300,234149050,4190,4190,4190,4190,0
20231011,145200,234149050,4190,4190,4190,4190,0
20231011,145100,234149050,4190,4190,4190,4190,0
20231011,145000,234149050,4190,4155,4190,4155,242
20231011,144900,233143505,4155,4155,4155,4155,0
20231011,144800,233143505,4155,4155,4155,4155,15
20231011,144700,233081180,4155,4155,4155,4155,0
20231011,144600,233081180,4155,4155,4155,4155,1
20231011,144500,233077025,4155,4155,4155,4155,693
20231011,144400,230197610,4160,4160,4160,4160,461
20231011,144300,228279850,4160,4160,4160,4160,725
20231011,144200,225263850,4165,4165,4165,4165,111
20231011,144100,224801535,4170,4170,4170,4170,10
20231011,144000,224759835,4165,4165,4165,4165,0
20231011,143900,224759835,4165,4165,4165,4165,0
20231011,143800,224759835,4165,4165,4165,4165,58
20231011,143700,224518265,4195,4195,4195,4195,0
20231011,143600,224518265,4195,4195,4195,4195,0
20231011,143500,224518265,4195,4195,4195,4195,0
20231011,143400,224518265,4195,4195,4195,4195,0
20231011,143300,224518265,4195,4195,4195,4195,0
20231011,143200,224518265,4195,4195,4195,4195,72
20231011,143100,224216225,4195,4195,4195,4195,0
20231011,143000,224216225,4195,4180,4195,4180,1000
20231011,142900,220032815,4180,4180,4180,4180,1
20231011,142800,220028635,4170,4170,4170,4170,0
20231011,142700,220028635,4170,4170,4170,4170,0
20231011,142600,220028635,4170,4165,4170,4165,3
20231011,142500,220016130,4190,4190,4190,4190,2
20231011,142400,220007750,4170,4170,4170,4170,150
20231011,142300,219382250,4175,4180,4180,4175,536
20231011,142200,217142580,4180,4180,4180,4180,791
20231011,142100,213836200,4200,4200,4200,4200,0
20231011,142000,213836200,4200,4200,4200,4200,2
20231011,141900,213827800,4180,4180,4180,4180,0
20231011,141800,213827800,4180,4180,4180,4180,1226
20231011,141700,208703120,4180,4180,4180,4180,0
20231011,141600,208703120,4180,4180,4180,4180,0
20231011,141500,208703120,4180,4180,4180,4180,2
20231011,141400,208694760,4170,4170,4170,4170,2
20231011,141300,208686420,4170,4170,4170,4170,0
20231011,141200,208686420,4170,4170,4170,4170,0
20231011,141100,208686420,4170,4170,4170,4170,0
20231011,141000,208686420,4170,4170,4170,4170,0
20231011,140900,208686420,4170,4170,4170,4170,0
20231011,140800,208686420,4170,4170,4170,4170,0
20231011,140700,208686420,4170,4170,4170,4170,155
20231011,140600,208040070,4180,4180,4180,4180,0
20231011,140500,208040070,4180,4180,4180,4180,5
20231011,140400,208019170,4170,4170,4170,4170,0
20231011,140300,208019170,4170,4170,4170,4170,0
20231011,140200,208019170,4170,4170,4170,4170,13
20231011,140100,207964960,4175,4175,4175,4175,410
20231011,140000,206253210,4180,4180,4180,4180,27
20231011,135900,206140350,4180,4185,4185,4180,501
20231011,135800,204045545,4185,4185,4185,4185,0
20231011,135700,204045545,4185,4185,4185,4185,0
20231011,135600,204045545,4185,4185,4185,4185,0
20231011,135500,204045545,4185,4185,4185,4185,175
20231011,135400,203313170,4190,4190,4190,4190,0
20231011,135300,203313170,4190,4190,4190,4190,0
20231011,135200,203313170,4190,4190,4190,4190,0
20231011,135100,203313170,4190,4190,4190,4190,0
20231011,135000,203313170,4190,4190,4190,4190,703
20231011,134900,200367600,4190,4190,4190,4190,0
20231011,134800,200367600,4190,4190,4190,4190,500
20231011,134700,198272600,4190,4190,4190,4190,750
20231011,134600,195130100,4190,4195,4195,4190,113
20231011,134500,194656095,4225,4225,4225,4225,0
20231011,134400,194656095,4225,4225,4225,4225,0
20231011,134300,194656095,4225,4225,4225,4225,100
20231011,134200,194233595,4225,4225,4225,4225,0
20231011,134100,194233595,4225,4225,4225,4225,0
20231011,134000,194233595,4225,4225,4225,4225,0
20231011,133900,194233595,4225,4225,4225,4225,100
20231011,133800,193811095,4225,4225,4225,4225,0
20231011,133700,193811095,4225,4225,4225,4225,0
20231011,133600,193811095,4225,4225,4225,4225,0
20231011,133500,193811095,4225,4225,4225,4225,0
20231011,133400,193811095,4225,4225,4225,4225,0
20231011,133300,193811095,4225,4225,4225,4225,0
20231011,133200,193811095,4225,4225,4225,4225,0
20231011,133100,193811095,4225,4225,4225,4225,0
20231011,133000,193811095,4225,4225,4225,4225,1
20231011,132900,193806870,4190,4190,4190,4190,0
20231011,132800,193806870,4190,4190,4190,4190,0
20231011,132700,193806870,4190,4190,4190,4190,0
20231011,132600,193806870,4190,4190,4190,4190,0
20231011,132500,193806870,4190,4190,4190,4190,0
20231011,132400,193806870,4190,4190,4190,4190,0
20231011,132300,193806870,4190,4195,4195,4190,81
20231011,132200,193467080,4200,4200,4200,4200,0
20231011,132100,193467080,4200,4200,4200,4200,250
20231011,132000,192417080,4225,4225,4225,4225,0
20231011,131900,192417080,4225,4225,4225,4225,0
20231011,131800,192417080,4225,4225,4225,4225,0
20231011,131700,192417080,4225,4225,4225,4225,0
20231011,131600,192417080,4225,4225,4225,4225,100
20231011,131500,191994580,4225,4225,4225,4225,0
20231011,131400,191994580,4225,4225,4225,4225,0
20231011,131300,191994580,4225,4225,4225,4225,0
20231011,131200,191994580,4225,4225,4225,4225,0
20231011,131100,191994580,4225,4225,4225,4225,4
20231011,131000,191977680,4225,4225,4225,4225,4
20231011,130900,191960780,4225,4225,4225,4225,3
20231011,130800,191948105,4225,4225,4225,4225,4
20231011,130700,191931205,4225,4200,4225,4200,20
20231011,130600,191846955,4225,4225,4225,4225,0
20231011,130500,191846955,4225,4225,4225,4200,20
20231011,130400,191762580,4200,4200,4200,4200,10
20231011,130300,191720580,4230,4230,4230,4230,0
20231011,130200,191720580,4230,4230,4230,4230,0
20231011,130100,191720580,4230,4230,4230,4230,0
20231011,130000,191720580,4230,4230,4230,4230,8
20231011,125900,191686740,4230,4230,4230,4230,0
20231011,125800,191686740,4230,4230,4230,4230,0
20231011,125700,191686740,4230,4230,4230,4230,0
20231011,125600,191686740,4230,4230,4230,4230,0
20231011,125500,191686740,4230,4230,4230,4230,0
20231011,125400,191686740,4230,4230,4230,4230,0
20231011,125300,191686740,4230,4230,4230,4230,0
20231011,125200,191686740,4230,4230,4230,4230,0
20231011,125100,191686740,4230,4230,4230,4230,0
20231011,125000,191686740,4230,4230,4230,4230,0
20231011,124900,191686740,4230,4230,4230,4230,0
20231011,124800,191686740,4230,4230,4230,4230,1
20231011,124700,191682510,4190,4190,4190,4190,0
20231011,124600,191682510,4190,4220,4220,4190,300
20231011,124500,190421590,4250,4250,4250,4250,0
20231011,124400,190421590,4250,4250,4250,4250,0
20231011,124300,190421590,4250,4250,4250,4250,0
20231011,124200,190421590,4250,4250,4250,4250,0
20231011,124100,190421590,4250,4250,4250,4250,0
20231011,124000,190421590,4250,4250,4250,4250,0
20231011,123900,190421590,4250,4250,4250,4250,0
20231011,123800,190421590,4250,4250,4250,4250,0
20231011,123700,190421590,4250,4235,4250,4235,240
20231011,123600,189402880,4235,4235,4235,4235,1
20231011,123500,189398645,4220,4220,4220,4220,0
20231011,123400,189398645,4220,4220,4220,4220,0
20231011,123300,189398645,4220,4220,4220,4220,0
20231011,123200,189398645,4220,4220,4220,4220,0
20231011,123100,189398645,4220,4220,4220,4220,0
20231011,123000,189398645,4220,4220,4220,4220,0
20231011,122900,189398645,4220,4220,4220,4220,0
20231011,122800,189398645,4220,4220,4220,4220,0
20231011,122700,189398645,4220,4220,4220,4220,0
20231011,122600,189398645,4220,4220,4220,4220,0
20231011,122500,189398645,4220,4220,4220,4220,0
20231011,122400,189398645,4220,4220,4220,4220,0
20231011,122300,189398645,4220,4220,4220,4220,0
20231011,122200,189398645,4220,4220,4220,4220,0
20231011,122100,189398645,4220,4220,4220,4220,0
20231011,122000,189398645,4220,4220,4220,4220,0
20231011,121900,189398645,4220,4220,4220,4220,0
20231011,121800,189398645,4220,4220,4220,4220,0
20231011,121700,189398645,4220,4220,4220,4220,0
20231011,121600,189398645,4220,4220,4220,4220,0
20231011,121500,189398645,4220,4220,4220,4220,0
20231011,121400,189398645,4220,4220,4220,4220,0
20231011,121300,189398645,4220,4220,4220,4220,0
20231011,121200,189398645,4220,4220,4220,4220,193
20231011,121100,188584185,4220,4220,4220,4220,46
20231011,121000,188390065,4220,4220,4220,4220,0
20231011,120900,188390065,4220,4220,4220,4220,0
20231011,120800,188390065,4220,4220,4220,4220,0
20231011,120700,188390065,4220,4220,4220,4220,0
20231011,120600,188390065,4220,4220,4220,4220,0
20231011,120500,188390065,4220,4220,4220,4220,0
20231011,120400,188390065,4220,4220,4220,4220,0
20231011,120300,188390065,4220,4220,4220,4220,0
20231011,120200,188390065,4220,4220,4220,4220,0
20231011,120100,188390065,4220,4220,4220,4220,0
20231011,120000,188390065,4220,4220,4220,4220,0
20231011,115900,188390065,4220,4220,4220,4220,1
20231011,115800,188385845,4220,4220,4220,4220,945
20231011,115700,184397945,4215,4220,4220,4215,3000
20231011,115600,171746300,4220,4220,4220,4220,0
20231011,115500,171746300,4220,4220,4220,4220,0
20231011,115400,171746300,4220,4220,4220,4220,0
20231011,115300,171746300,4220,4220,4220,4220,0
20231011,115200,171746300,4220,4220,4220,4220,0
20231011,115100,171746300,4220,4220,4220,4220,0
20231011,115000,171746300,4220,4220,4220,4220,0
20231011,114900,171746300,4220,4220,4220,4220,0
20231011,114800,171746300,4220,4220,4220,4220,0
20231011,114700,171746300,4220,4220,4220,4220,0
20231011,114600,171746300,4220,4220,4220,4220,0
20231011,114500,171746300,4220,4220,4220,4220,0
20231011,114400,171746300,4220,4220,4220,4220,0
20231011,114300,171746300,4220,4220,4220,4220,1000
20231011,114200,167526300,4220,4220,4220,4220,0
20231011,114100,167526300,4220,4220,4220,4220,0
20231011,114000,167526300,4220,4220,4220,4220,0
20231011,113900,167526300,4220,4220,4220,4220,0
20231011,113800,167526300,4220,4220,4220,4220,0
20231011,113700,167526300,4220,4220,4220,4220,0
20231011,113600,167526300,4220,4220,4220,4220,0
20231011,113500,167526300,4220,4220,4220,4220,0
20231011,113400,167526300,4220,4220,4220,4220,0
20231011,113300,167526300,4220,4220,4220,4220,5
20231011,113200,167505200,4215,4215,4215,4215,0
20231011,113100,167505200,4215,4215,4215,4215,0
20231011,113000,167505200,4215,4215,4215,4215,0
20231011,112900,167505200,4215,4215,4215,4215,0
20231011,112800,167505200,4215,4215,4215,4215,0
20231011,112700,167505200,4215,4215,4215,4215,0
20231011,112600,167505200,4215,4215,4215,4215,0
20231011,112500,167505200,4215,4215,4215,4215,0
20231011,112400,167505200,4215,4215,4215,4215,0
20231011,112300,167505200,4215,4215,4215,4215,0
20231011,112200,167505200,4215,4215,4215,4215,0
20231011,112100,167505200,4215,4215,4215,4215,0
20231011,112000,167505200,4215,4215,4215,4215,0
20231011,111900,167505200,4215,4215,4215,4215,0
20231011,111800,167505200,4215,4215,4215,4215,0
20231011,111700,167505200,4215,4215,4215,4215,0
20231011,111600,167505200,4215,4215,4215,4215,0
20231011,111500,167505200,4215,4215,4215,4215,200
20231011,111400,166662200,4235,4235,4235,4235,0
20231011,111300,166662200,4235,4235,4235,4235,0
20231011,111200,166662200,4235,4235,4235,4235,0
20231011,111100,166662200,4235,4235,4235,4235,0
20231011,111000,166662200,4235,4235,4235,4235,12
20231011,110900,166611380,4215,4215,4215,4215,1
20231011,110800,166607165,4235,4235,4235,4235,0
20231011,110700,166607165,4235,4235,4235,4235,1
20231011,110600,166602930,4225,4225,4225,4225,426
20231011,110500,164803080,4230,4230,4230,4230,601
20231011,110400,162260850,4235,4235,4235,4235,0
20231011,110300,162260850,4235,4235,4235,4235,0
20231011,110200,162260850,4235,4235,4235,4235,55
20231011,110100,162027925,4235,4235,4235,4235,0
20231011,110000,162027925,4235,4235,4235,4235,0
20231011,105900,162027925,4235,4235,4235,4235,0
20231011,105800,162027925,4235,4235,4235,4235,0
20231011,105700,162027925,4235,4235,4235,4235,0
20231011,105600,162027925,4235,4235,4235,4235,0
20231011,105500,162027925,4235,4235,4235,4235,0
20231011,105400,162027925,4235,4235,4235,4235,0
20231011,105300,162027925,4235,4235,4235,4235,0
20231011,105200,162027925,4235,4235,4235,4235,0
20231011,105100,162027925,4235,4235,4235,4235,0
20231011,105000,162027925,4235,4235,4235,4235,0
20231011,104900,162027925,4235,4235,4235,4235,0
20231011,104800,162027925,4235,4235,4235,4235,0
20231011,104700,162027925,4235,4235,4235,4235,0
20231011,104600,162027925,4235,4235,4235,4235,0
20231011,104500,162027925,4235,4235,4235,4235,0
20231011,104400,162027925,4235,4235,4235,4235,10
20231011,104300,161985575,4235,4235,4235,4235,0
20231011,104200,161985575,4235,4235,4235,4235,0
20231011,104100,161985575,4235,4235,4235,4235,9
20231011,104000,161947460,4255,4255,4255,4255,0
20231011,103900,161947460,4255,4255,4255,4255,0
20231011,103800,161947460,4255,4250,4255,4250,300
20231011,103700,160671660,4250,4250,4250,4250,0
20231011,103600,160671660,4250,4260,4260,4250,202
20231011,103500,159812420,4260,4255,4260,4255,128
20231011,103400,159267275,4250,4250,4250,4250,0
20231011,103300,159267275,4250,4250,4250,4250,0
20231011,103200,159267275,4250,4250,4250,4250,0
20231011,103100,159267275,4250,4250,4250,4250,0
20231011,103000,159267275,4250,4250,4250,4250,0
20231011,102900,159267275,4250,4250,4250,4250,0
20231011,102800,159267275,4250,4250,4250,4250,0
20231011,102700,159267275,4250,4250,4250,4250,0
20231011,102600,159267275,4250,4250,4250,4250,0
20231011,102500,159267275,4250,4250,4250,4250,0
20231011,102400,159267275,4250,4250,4250,4250,0
20231011,102300,159267275,4250,4235,4250,4235,10
20231011,102200,159224850,4235,4235,4235,4235,0
20231011,102100,159224850,4235,4235,4235,4235,0
20231011,102000,159224850,4235,4235,4235,4235,0
20231011,101900,159224850,4235,4235,4235,4235,12
20231011,101800,159174030,4240,4240,4240,4240,2
20231011,101700,159165550,4250,4250,4250,4250,0
20231011,101600,159165550,4250,4250,4250,4250,0
20231011,101500,159165550,4250,4250,4250,4250,0
20231011,101400,159165550,4250,4250,4250,4250,0
20231011,101300,159165550,4250,4250,4250,4250,0
20231011,101200,159165550,4250,4250,4250,4250,0
20231011,101100,159165550,4250,4250,4250,4250,0
20231011,101000,159165550,4250,4250,4250,4250,0
20231011,100900,159165550,4250,4250,4250,4250,0
20231011,100800,159165550,4250,4250,4250,4250,0
20231011,100700,159165550,4250,4250,4250,4250,0
20231011,100600,159165550,4250,4250,4250,4250,0
20231011,100500,159165550,4250,4250,4250,4250,0
20231011,100400,159165550,4250,4250,4250,4250,0
20231011,100300,159165550,4250,4250,4250,4250,10
20231011,100200,159123050,4255,4255,4255,4255,2
20231011,100100,159114540,4255,4255,4255,4255,0
20231011,100000,159114540,4255,4255,4255,4255,0
20231011,095900,159114540,4255,4245,4255,4245,17
20231011,095800,159042365,4250,4245,4250,4245,465
20231011,095700,157067915,4245,4245,4245,4245,0
20231011,095600,157067915,4245,4245,4245,4245,1
20231011,095500,157063670,4215,4215,4215,4215,0
20231011,095400,157063670,4215,4230,4230,4215,143
20231011,095300,156460375,4230,4230,4230,4230,0
20231011,095200,156460375,4230,4230,4230,4230,0
20231011,095100,156460375,4230,4230,4230,4230,0
20231011,095000,156460375,4230,4230,4230,4230,0
20231011,094900,156460375,4230,4220,4230,4220,3
20231011,094800,156447700,4210,4210,4210,4210,0
20231011,094700,156447700,4210,4210,4215,4210,3
20231011,094600,156435065,4210,4210,4210,4210,1
20231011,094500,156430855,4210,4225,4225,4210,18
20231011,094400,156354865,4255,4255,4255,4255,0
20231011,094300,156354865,4255,4255,4255,4255,0
20231011,094200,156354865,4255,4250,4255,4250,6
20231011,094100,156329360,4270,4265,4270,4265,65
20231011,094000,156052105,4270,4180,4275,4180,2206
20231011,093900,146736420,4175,4180,4185,4175,35
20231011,093800,146590270,4165,4185,4195,4165,48
20231011,093700,146389620,4200,4205,4205,4200,42
20231011,093600,146213210,4180,4215,4225,4155,5358
20231011,093500,123812590,4215,4235,4265,4180,5080
20231011,093400,102465305,4280,4280,4280,4280,0
20231011,093300,102465305,4280,4280,4280,4280,0
20231011,093200,102465305,4280,4280,4280,4280,3
20231011,093100,102452465,4300,4300,4310,4300,1466
20231011,093000,96147030,4280,4245,4280,4245,701
20231011,092900,93151555,4235,4235,4235,4235,0
20231011,092800,93151555,4235,4235,4235,4235,4
20231011,092700,93134615,4230,4245,4245,4230,153
20231011,092600,92485895,4245,4245,4245,4245,0
20231011,092500,92485895,4245,4245,4245,4245,0
20231011,092400,92485895,4245,4240,4245,4235,54
20231011,092300,92256755,4245,4245,4245,4245,18
20231011,092200,92180345,4240,4240,4240,4240,440
20231011,092100,90314745,4210,4215,4215,4210,593
20231011,092000,87817815,4210,4210,4210,4210,0
20231011,091900,87817815,4210,4190,4210,4175,6988
20231011,091800,58439680,4190,4180,4190,4180,203
20231011,091700,57590110,4180,4190,4190,4180,535
20231011,091600,55352155,4190,4190,4190,4190,0
20231011,091500,55352155,4190,4205,4205,4190,114
20231011,091400,54872995,4205,4210,4210,4205,110
20231011,091300,54410395,4210,4210,4210,4210,1
20231011,091200,54406185,4210,4250,4250,4210,4823
20231011,091100,33941940,4260,4270,4270,4260,36
20231011,091000,33788520,4250,4250,4250,4250,0
20231011,090900,33788520,4250,4250,4250,4250,0
20231011,090800,33788520,4250,4250,4250,4250,0
20231011,090700,33788520,4250,4255,4255,4250,239
20231011,090600,32772210,4245,4245,4250,4245,1400
20231011,090500,26824210,4245,4245,4245,4245,1200
20231011,090400,21730210,4230,4230,4230,4230,1001
20231011,090300,17495980,4230,4220,4230,4220,788
20231011,090200,14164355,4220,4200,4220,4200,414
20231011,090100,12425535,4200,4170,4200,4170,2104
20231011,090000,3651525,4175,4175,4175,4175,723