stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231011,194700,779329880,2160,2160,2160,2160,3754
20231011,194600,779329880,2160,2160,2160,2160,0
20231011,194500,779329880,2160,2160,2160,2160,0
20231011,194400,779329880,2160,2160,2160,2160,0
20231011,194300,779329880,2160,2160,2160,2160,0
20231011,194200,779329880,2160,2160,2160,2160,0
20231011,194100,779329880,2160,2160,2160,2160,0
20231011,194000,779329880,2160,2160,2160,2160,0
20231011,193900,779329880,2160,2160,2160,2160,0
20231011,193800,779329880,2160,2160,2160,2160,0
20231011,193700,779329880,2160,2160,2160,2160,0
20231011,193600,779329880,2160,2160,2160,2160,0
20231011,193500,779329880,2160,2160,2160,2160,0
20231011,193400,779329880,2160,2160,2160,2160,0
20231011,193300,779329880,2160,2160,2160,2160,0
20231011,193200,779329880,2160,2160,2160,2160,0
20231011,193100,779329880,2160,2160,2160,2160,0
20231011,193000,779329880,2160,2160,2160,2160,0
20231011,192900,779329880,2160,2160,2160,2160,0
20231011,192800,779329880,2160,2160,2160,2160,0
20231011,192700,779329880,2160,2160,2160,2160,0
20231011,192600,779329880,2160,2160,2160,2160,0
20231011,192500,779329880,2160,2160,2160,2160,0
20231011,192400,779329880,2160,2160,2160,2160,0
20231011,192300,779329880,2160,2160,2160,2160,0
20231011,192200,779329880,2160,2160,2160,2160,0
20231011,192100,779329880,2160,2160,2160,2160,0
20231011,192000,779329880,2160,2160,2160,2160,0
20231011,191900,779329880,2160,2160,2160,2160,0
20231011,191800,779329880,2160,2160,2160,2160,0
20231011,191700,779329880,2160,2160,2160,2160,3754
20231011,191600,779329880,2160,2160,2160,2160,0
20231011,191500,779329880,2160,2160,2160,2160,0
20231011,191400,779329880,2160,2160,2160,2160,0
20231011,191300,779329880,2160,2160,2160,2160,0
20231011,191200,779329880,2160,2160,2160,2160,0
20231011,191100,779329880,2160,2160,2160,2160,0
20231011,191000,779329880,2160,2160,2160,2160,0
20231011,190900,779329880,2160,2160,2160,2160,0
20231011,190800,779329880,2160,2160,2160,2160,0
20231011,190700,779329880,2160,2160,2160,2160,0
20231011,190600,779329880,2160,2160,2160,2160,0
20231011,190500,779329880,2160,2160,2160,2160,0
20231011,190400,779329880,2160,2160,2160,2160,0
20231011,190300,779329880,2160,2160,2160,2160,0
20231011,190200,779329880,2160,2160,2160,2160,0
20231011,190100,779329880,2160,2160,2160,2160,0
20231011,190000,779329880,2160,2160,2160,2160,0
20231011,185900,779329880,2160,2160,2160,2160,0
20231011,185800,779329880,2160,2160,2160,2160,0
20231011,185700,779329880,2160,2160,2160,2160,0
20231011,185600,779329880,2160,2160,2160,2160,0
20231011,185500,779329880,2160,2160,2160,2160,0
20231011,185400,779329880,2160,2160,2160,2160,0
20231011,185300,779329880,2160,2160,2160,2160,0
20231011,185200,779329880,2160,2160,2160,2160,0
20231011,185100,779329880,2160,2160,2160,2160,0
20231011,185000,779329880,2160,2160,2160,2160,0
20231011,184900,779329880,2160,2160,2160,2160,0
20231011,184800,779329880,2160,2160,2160,2160,0
20231011,184700,779329880,2160,2160,2160,2160,3754
20231011,184600,779329880,2160,2160,2160,2160,0
20231011,184500,779329880,2160,2160,2160,2160,0
20231011,184400,779329880,2160,2160,2160,2160,0
20231011,184300,779329880,2160,2160,2160,2160,0
20231011,184200,779329880,2160,2160,2160,2160,0
20231011,184100,779329880,2160,2160,2160,2160,0
20231011,184000,779329880,2160,2160,2160,2160,0
20231011,183900,779329880,2160,2160,2160,2160,0
20231011,183800,779329880,2160,2160,2160,2160,0
20231011,183700,779329880,2160,2160,2160,2160,0
20231011,183600,779329880,2160,2160,2160,2160,0
20231011,183500,779329880,2160,2160,2160,2160,0
20231011,183400,779329880,2160,2160,2160,2160,0
20231011,183300,779329880,2160,2160,2160,2160,0
20231011,183200,779329880,2160,2160,2160,2160,0
20231011,183100,779329880,2160,2160,2160,2160,0
20231011,183000,779329880,2160,2160,2160,2160,0
20231011,182900,779329880,2160,2160,2160,2160,0
20231011,182800,779329880,2160,2160,2160,2160,0
20231011,182700,779329880,2160,2160,2160,2160,0
20231011,182600,779329880,2160,2160,2160,2160,0
20231011,182500,779329880,2160,2160,2160,2160,0
20231011,182400,779329880,2160,2160,2160,2160,0
20231011,182300,779329880,2160,2160,2160,2160,0
20231011,182200,779329880,2160,2160,2160,2160,0
20231011,182100,779329880,2160,2160,2160,2160,0
20231011,182000,779329880,2160,2160,2160,2160,0
20231011,181900,779329880,2160,2160,2160,2160,0
20231011,181800,779329880,2160,2160,2160,2160,0
20231011,181700,779329880,2160,2160,2160,2160,3754
20231011,181600,779329880,2160,2160,2160,2160,0
20231011,181500,779329880,2160,2160,2160,2160,0
20231011,181400,779329880,2160,2160,2160,2160,0
20231011,181300,779329880,2160,2160,2160,2160,0
20231011,181200,779329880,2160,2160,2160,2160,0
20231011,181100,779329880,2160,2160,2160,2160,0
20231011,181000,779329880,2160,2160,2160,2160,0
20231011,180900,779329880,2160,2160,2160,2160,0
20231011,180800,779329880,2160,2160,2160,2160,0
20231011,180700,779329880,2160,2160,2160,2160,0
20231011,180600,779329880,2160,2160,2160,2160,0
20231011,180500,779329880,2160,2160,2160,2160,0
20231011,180400,779329880,2160,2160,2160,2160,0
20231011,180300,779329880,2160,2160,2160,2160,0
20231011,180200,779329880,2160,2160,2160,2160,0
20231011,180100,779329880,2160,2160,2160,2160,0
20231011,180000,779329880,2160,2160,2160,2160,0
20231011,175900,779329880,2160,2160,2160,2160,0
20231011,175800,779329880,2160,2160,2160,2160,0
20231011,175700,779329880,2160,2160,2160,2160,0
20231011,175600,779329880,2160,2160,2160,2160,0
20231011,175500,779329880,2160,2160,2160,2160,0
20231011,175400,779329880,2160,2160,2160,2160,0
20231011,175300,779329880,2160,2160,2160,2160,0
20231011,175200,779329880,2160,2160,2160,2160,0
20231011,175100,779329880,2160,2160,2160,2160,0
20231011,175000,779329880,2160,2160,2160,2160,0
20231011,174900,779329880,2160,2160,2160,2160,0
20231011,174800,779329880,2160,2160,2160,2160,0
20231011,174700,779329880,2160,2160,2160,2160,3754
20231011,174600,779329880,2160,2160,2160,2160,0
20231011,174500,779329880,2160,2160,2160,2160,0
20231011,174400,779329880,2160,2160,2160,2160,0
20231011,174300,779329880,2160,2160,2160,2160,0
20231011,174200,779329880,2160,2160,2160,2160,0
20231011,174100,779329880,2160,2160,2160,2160,0
20231011,174000,779329880,2160,2160,2160,2160,0
20231011,173900,779329880,2160,2160,2160,2160,0
20231011,173800,779329880,2160,2160,2160,2160,0
20231011,173700,779329880,2160,2160,2160,2160,0
20231011,173600,779329880,2160,2160,2160,2160,0
20231011,173500,779329880,2160,2160,2160,2160,0
20231011,173400,779329880,2160,2160,2160,2160,0
20231011,173300,779329880,2160,2160,2160,2160,0
20231011,173200,779329880,2160,2160,2160,2160,0
20231011,173100,779329880,2160,2160,2160,2160,0
20231011,173000,779329880,2160,2160,2160,2160,0
20231011,172900,779329880,2160,2160,2160,2160,0
20231011,172800,779329880,2160,2160,2160,2160,0
20231011,172700,779329880,2160,2160,2160,2160,0
20231011,172600,779329880,2160,2160,2160,2160,0
20231011,172500,779329880,2160,2160,2160,2160,0
20231011,172400,779329880,2160,2160,2160,2160,0
20231011,172300,779329880,2160,2160,2160,2160,0
20231011,172200,779329880,2160,2160,2160,2160,0
20231011,172100,779329880,2160,2160,2160,2160,0
20231011,172000,779329880,2160,2160,2160,2160,0
20231011,171900,779329880,2160,2160,2160,2160,0
20231011,171800,779329880,2160,2160,2160,2160,0
20231011,171700,779329880,2160,2160,2160,2160,3754
20231011,171600,779329880,2160,2160,2160,2160,0
20231011,171500,779329880,2160,2160,2160,2160,0
20231011,171400,779329880,2160,2160,2160,2160,0
20231011,171300,779329880,2160,2160,2160,2160,0
20231011,171200,779329880,2160,2160,2160,2160,0
20231011,171100,779329880,2160,2160,2160,2160,0
20231011,171000,779329880,2160,2160,2160,2160,0
20231011,170900,779329880,2160,2160,2160,2160,0
20231011,170800,779329880,2160,2160,2160,2160,0
20231011,170700,779329880,2160,2160,2160,2160,0
20231011,170600,779329880,2160,2160,2160,2160,0
20231011,170500,779329880,2160,2160,2160,2160,0
20231011,170400,779329880,2160,2160,2160,2160,0
20231011,170300,779329880,2160,2160,2160,2160,0
20231011,170200,779329880,2160,2160,2160,2160,0
20231011,170100,779329880,2160,2160,2160,2160,0
20231011,170000,779329880,2160,2160,2160,2160,0
20231011,165900,779329880,2160,2160,2160,2160,0
20231011,165800,779329880,2160,2160,2160,2160,0
20231011,165700,779329880,2160,2160,2160,2160,0
20231011,165600,779329880,2160,2160,2160,2160,0
20231011,165500,779329880,2160,2160,2160,2160,0
20231011,165400,779329880,2160,2160,2160,2160,0
20231011,165300,779329880,2160,2160,2160,2160,0
20231011,165200,779329880,2160,2160,2160,2160,0
20231011,165100,779329880,2160,2160,2160,2160,0
20231011,165000,779329880,2160,2160,2160,2160,0
20231011,164900,779329880,2160,2160,2160,2160,0
20231011,164800,779329880,2160,2160,2160,2160,0
20231011,164700,779329880,2160,2160,2160,2160,3754
20231011,164600,779329880,2160,2160,2160,2160,0
20231011,164500,779329880,2160,2160,2160,2160,0
20231011,164400,779329880,2160,2160,2160,2160,0
20231011,164300,779329880,2160,2160,2160,2160,0
20231011,164200,779329880,2160,2160,2160,2160,0
20231011,164100,779329880,2160,2160,2160,2160,0
20231011,164000,779329880,2160,2160,2160,2160,0
20231011,163900,779329880,2160,2160,2160,2160,0
20231011,163800,779329880,2160,2160,2160,2160,0
20231011,163700,779329880,2160,2160,2160,2160,0
20231011,163600,779329880,2160,2160,2160,2160,0
20231011,163500,779329880,2160,2160,2160,2160,0
20231011,163400,779329880,2160,2160,2160,2160,0
20231011,163300,779329880,2160,2160,2160,2160,0
20231011,163200,779329880,2160,2160,2160,2160,0
20231011,163100,779329880,2160,2160,2160,2160,0
20231011,163000,779329880,2160,2160,2160,2160,0
20231011,162900,779329880,2160,2160,2160,2160,0
20231011,162800,779329880,2160,2160,2160,2160,0
20231011,162700,779329880,2160,2160,2160,2160,0
20231011,162600,779329880,2160,2160,2160,2160,0
20231011,162500,779329880,2160,2160,2160,2160,0
20231011,162400,779329880,2160,2160,2160,2160,0
20231011,162300,779329880,2160,2160,2160,2160,0
20231011,162200,779329880,2160,2160,2160,2160,0
20231011,162100,779329880,2160,2160,2160,2160,0
20231011,162000,779329880,2160,2160,2160,2160,0
20231011,161900,779329880,2160,2160,2160,2160,0
20231011,161800,779329880,2160,2160,2160,2160,0
20231011,161700,779329880,2160,2160,2160,2160,3754
20231011,161600,779329880,2160,2160,2160,2160,0
20231011,161500,779329880,2160,2160,2160,2160,0
20231011,161400,779329880,2160,2160,2160,2160,0
20231011,161300,779329880,2160,2160,2160,2160,0
20231011,161200,779329880,2160,2160,2160,2160,0
20231011,161100,779329880,2160,2160,2160,2160,0
20231011,161000,779329880,2160,2160,2160,2160,0
20231011,160900,779329880,2160,2160,2160,2160,0
20231011,160800,779329880,2160,2160,2160,2160,0
20231011,160700,779329880,2160,2160,2160,2160,0
20231011,160600,779329880,2160,2160,2160,2160,0
20231011,160500,779329880,2160,2160,2160,2160,0
20231011,160400,779329880,2160,2160,2160,2160,0
20231011,160300,779329880,2160,2160,2160,2160,0
20231011,160200,779329880,2160,2160,2160,2160,0
20231011,160100,779329880,2160,2160,2160,2160,0
20231011,160000,779329880,2160,2160,2160,2160,0
20231011,155900,779329880,2160,2160,2160,2160,0
20231011,155800,779329880,2160,2160,2160,2160,0
20231011,155700,779329880,2160,2160,2160,2160,0
20231011,155600,779329880,2160,2160,2160,2160,0
20231011,155500,779329880,2160,2160,2160,2160,0
20231011,155400,779329880,2160,2160,2160,2160,0
20231011,155300,779329880,2160,2160,2160,2160,0
20231011,155200,779329880,2160,2160,2160,2160,0
20231011,155100,779329880,2160,2160,2160,2160,0
20231011,155000,779329880,2160,2160,2160,2160,0
20231011,154900,779329880,2160,2160,2160,2160,0
20231011,154800,779329880,2160,2160,2160,2160,0
20231011,154700,779329880,2160,2160,2160,2160,3754
20231011,154600,779329880,2160,2160,2160,2160,0
20231011,154500,779329880,2160,2160,2160,2160,0
20231011,154400,779329880,2160,2160,2160,2160,0
20231011,154300,779329880,2160,2160,2160,2160,0
20231011,154200,779329880,2160,2160,2160,2160,0
20231011,154100,779329880,2160,2160,2160,2160,0
20231011,154000,779329880,2160,2160,2160,2160,0
20231011,153900,779329880,2160,2160,2160,2160,0
20231011,153800,779329880,2160,2160,2160,2160,0
20231011,153700,779329880,2160,2160,2160,2160,0
20231011,153600,779329880,2160,2160,2160,2160,0
20231011,153500,779329880,2160,2160,2160,2160,0
20231011,153400,779329880,2160,2160,2160,2160,0
20231011,153300,779329880,2160,2160,2160,2160,0
20231011,153200,779329880,2160,2160,2160,2160,0
20231011,153100,779329880,2160,2160,2160,2160,0
20231011,153000,779329880,2160,2160,2160,2160,3754
20231011,152900,771221240,2160,2160,2160,2160,0
20231011,152800,771221240,2160,2160,2160,2160,0
20231011,152700,771221240,2160,2160,2160,2160,0
20231011,152600,771221240,2160,2160,2160,2160,0
20231011,152500,771221240,2160,2160,2160,2160,0
20231011,152400,771221240,2160,2160,2160,2160,0
20231011,152300,771221240,2160,2160,2160,2160,0
20231011,152200,771221240,2160,2160,2160,2160,0
20231011,152100,771221240,2160,2160,2160,2160,0
20231011,152000,771221240,2160,2160,2160,2160,0
20231011,151900,771221240,2160,2155,2160,2145,6207
20231011,151800,757888395,2160,2155,2160,2155,13
20231011,151700,757860375,2155,2160,2160,2150,25987
20231011,151600,701938890,2160,2155,2160,2155,1083
20231011,151500,699604495,2155,2155,2155,2155,104
20231011,151400,699380375,2160,2155,2160,2155,623
20231011,151300,698034745,2160,2155,2160,2155,13
20231011,151200,698006715,2155,2155,2155,2155,87
20231011,151100,697819230,2155,2155,2155,2155,472
20231011,151000,696802070,2155,2160,2160,2155,1077
20231011,150900,694475880,2160,2160,2160,2160,200
20231011,150800,694043880,2160,2160,2160,2160,1000
20231011,150700,691883880,2160,2160,2160,2160,12
20231011,150600,691857960,2160,2160,2160,2160,2001
20231011,150500,687535800,2160,2160,2160,2160,2
20231011,150400,687531480,2155,2155,2155,2155,600
20231011,150300,686238480,2160,2160,2160,2160,2
20231011,150200,686234160,2160,2160,2160,2160,0
20231011,150100,686234160,2160,2155,2160,2155,361
20231011,150000,685456110,2155,2155,2160,2155,2015
20231011,145900,681113745,2160,2160,2160,2160,10
20231011,145800,681092145,2160,2160,2160,2160,501
20231011,145700,680009985,2160,2160,2160,2160,210
20231011,145600,679556385,2160,2160,2160,2160,101
20231011,145500,679338225,2160,2160,2160,2155,1245
20231011,145400,676649050,2160,2155,2160,2155,490
20231011,145300,675592600,2155,2155,2155,2155,55
20231011,145200,675474075,2160,2160,2160,2160,0
20231011,145100,675474075,2160,2160,2160,2160,0
20231011,145000,675474075,2160,2160,2160,2160,690
20231011,144900,673983675,2160,2160,2160,2160,3
20231011,144800,673977195,2155,2155,2155,2155,0
20231011,144700,673977195,2155,2155,2155,2155,30
20231011,144600,673912545,2160,2160,2160,2160,0
20231011,144500,673912545,2160,2155,2160,2155,40
20231011,144400,673826195,2160,2160,2160,2160,17
20231011,144300,673789475,2155,2155,2155,2155,1
20231011,144200,673787320,2155,2155,2155,2155,381
20231011,144100,672966265,2160,2160,2160,2160,0
20231011,144000,672966265,2160,2160,2160,2160,0
20231011,143900,672966265,2160,2160,2160,2160,0
20231011,143800,672966265,2160,2160,2160,2160,0
20231011,143700,672966265,2160,2160,2160,2160,8
20231011,143600,672948985,2160,2160,2160,2160,0
20231011,143500,672948985,2160,2160,2160,2160,0
20231011,143400,672948985,2160,2160,2160,2160,93
20231011,143300,672748105,2160,2160,2160,2160,3023
20231011,143200,666218425,2160,2165,2165,2160,566
20231011,143100,664994365,2165,2165,2165,2165,180
20231011,143000,664604665,2165,2165,2165,2165,0
20231011,142900,664604665,2165,2165,2165,2165,0
20231011,142800,664604665,2165,2165,2165,2165,461
20231011,142700,663606600,2165,2165,2165,2165,60
20231011,142600,663476700,2165,2160,2165,2160,858
20231011,142500,661622630,2165,2165,2165,2165,0
20231011,142400,661622630,2165,2165,2165,2165,0
20231011,142300,661622630,2165,2165,2165,2165,0
20231011,142200,661622630,2165,2165,2165,2165,503
20231011,142100,660533635,2165,2160,2165,2160,11
20231011,142000,660509870,2160,2160,2165,2160,637
20231011,141900,659133265,2160,2160,2160,2160,94
20231011,141800,658930225,2165,2165,2165,2165,1
20231011,141700,658928060,2160,2160,2160,2160,210
20231011,141600,658474460,2160,2160,2160,2160,1000
20231011,141500,656314460,2160,2165,2165,2160,502
20231011,141400,655230130,2160,2160,2160,2160,0
20231011,141300,655230130,2160,2160,2160,2160,1010
20231011,141200,653048530,2160,2160,2160,2160,1000
20231011,141100,650888530,2165,2165,2165,2165,50
20231011,141000,650780280,2165,2165,2165,2165,41
20231011,140900,650691515,2165,2165,2165,2165,2
20231011,140800,650687185,2160,2165,2165,2160,11
20231011,140700,650663420,2160,2160,2160,2160,108
20231011,140600,650430140,2160,2160,2160,2160,149
20231011,140500,650108300,2165,2165,2165,2165,105
20231011,140400,649880975,2165,2165,2165,2165,113
20231011,140300,649636330,2165,2165,2165,2165,0
20231011,140200,649636330,2165,2165,2165,2165,0
20231011,140100,649636330,2165,2165,2165,2165,10
20231011,140000,649614680,2170,2170,2170,2170,0
20231011,135900,649614680,2170,2165,2170,2165,251
20231011,135800,649071260,2165,2165,2165,2165,0
20231011,135700,649071260,2165,2165,2165,2165,0
20231011,135600,649071260,2165,2165,2165,2165,2819
20231011,135500,642968125,2165,2165,2165,2165,0
20231011,135400,642968125,2165,2165,2165,2165,1
20231011,135300,642965960,2165,2165,2165,2165,0
20231011,135200,642965960,2165,2165,2165,2165,0
20231011,135100,642965960,2165,2165,2165,2165,10
20231011,135000,642944310,2165,2165,2165,2165,0
20231011,134900,642944310,2165,2165,2165,2165,0
20231011,134800,642944310,2165,2165,2165,2165,0
20231011,134700,642944310,2165,2165,2165,2165,1
20231011,134600,642942145,2170,2165,2170,2165,318
20231011,134500,642253485,2170,2170,2170,2170,42
20231011,134400,642162345,2170,2170,2170,2170,2
20231011,134300,642158005,2170,2170,2170,2170,0
20231011,134200,642158005,2170,2165,2170,2165,103
20231011,134100,641934995,2170,2165,2170,2165,5
20231011,134000,641924160,2170,2170,2170,2170,0
20231011,133900,641924160,2170,2170,2170,2170,0
20231011,133800,641924160,2170,2170,2170,2165,430
20231011,133700,640992060,2170,2170,2170,2170,0
20231011,133600,640992060,2170,2170,2170,2170,0
20231011,133500,640992060,2170,2170,2170,2170,71
20231011,133400,640837990,2170,2170,2170,2170,125
20231011,133300,640566740,2170,2165,2170,2165,460
20231011,133200,639568565,2165,2165,2165,2165,3921
20231011,133100,631079600,2165,2165,2165,2165,1000
20231011,133000,628914600,2165,2170,2170,2165,2427
20231011,132900,623648145,2165,2165,2165,2165,0
20231011,132800,623648145,2165,2165,2165,2165,80
20231011,132700,623474945,2165,2170,2170,2165,415
20231011,132600,622574470,2170,2170,2170,2170,302
20231011,132500,621919130,2170,2170,2170,2170,2
20231011,132400,621914790,2165,2165,2165,2165,0
20231011,132300,621914790,2165,2165,2165,2165,50
20231011,132200,621806540,2170,2170,2170,2170,1150
20231011,132100,619311040,2170,2170,2170,2170,30
20231011,132000,619245940,2170,2170,2170,2170,1001
20231011,131900,617073770,2170,2170,2170,2170,10
20231011,131800,617052070,2170,2170,2170,2170,0
20231011,131700,617052070,2170,2170,2170,2170,178
20231011,131600,616665810,2170,2170,2170,2170,31
20231011,131500,616598540,2170,2170,2170,2170,3
20231011,131400,616592030,2165,2170,2170,2165,145
20231011,131300,616277895,2170,2170,2170,2170,3
20231011,131200,616271385,2165,2165,2165,2165,98
20231011,131100,616059215,2170,2170,2170,2170,0
20231011,131000,616059215,2170,2170,2170,2170,0
20231011,130900,616059215,2170,2170,2170,2170,1
20231011,130800,616057045,2170,2170,2170,2170,4
20231011,130700,616048365,2170,2170,2170,2170,1
20231011,130600,616046195,2165,2165,2165,2165,461
20231011,130500,615048130,2165,2165,2165,2165,0
20231011,130400,615048130,2165,2165,2165,2165,0
20231011,130300,615048130,2165,2165,2165,2165,1378
20231011,130200,612064760,2165,2165,2165,2165,149
20231011,130100,611742175,2170,2170,2170,2170,200
20231011,130000,611308175,2170,2170,2170,2170,0
20231011,125900,611308175,2170,2170,2170,2170,0
20231011,125800,611308175,2170,2170,2170,2170,2735
20231011,125700,605373225,2170,2170,2170,2170,0
20231011,125600,605373225,2170,2170,2170,2170,0
20231011,125500,605373225,2170,2170,2170,2170,5000
20231011,125400,594523225,2175,2175,2175,2175,334
20231011,125300,593796775,2165,2165,2165,2165,0
20231011,125200,593796775,2165,2170,2170,2165,5000
20231011,125100,582968470,2175,2170,2175,2170,4351
20231011,125000,573526790,2170,2170,2170,2170,0
20231011,124900,573526790,2170,2170,2170,2170,210
20231011,124800,573071090,2170,2170,2170,2170,140
20231011,124700,572767290,2170,2170,2170,2170,120
20231011,124600,572506890,2170,2170,2170,2170,40
20231011,124500,572420090,2170,2170,2170,2170,1000
20231011,124400,570250090,2165,2165,2165,2165,0
20231011,124300,570250090,2165,2165,2165,2165,229
20231011,124200,569754305,2165,2165,2165,2165,119
20231011,124100,569496670,2165,2165,2165,2165,301
20231011,124000,568845005,2165,2165,2165,2165,0
20231011,123900,568845005,2165,2165,2165,2165,0
20231011,123800,568845005,2165,2165,2165,2165,60
20231011,123700,568715105,2165,2165,2165,2165,0
20231011,123600,568715105,2165,2165,2165,2165,201
20231011,123500,568279940,2165,2165,2165,2165,73
20231011,123400,568121895,2170,2170,2170,2170,0
20231011,123300,568121895,2170,2170,2170,2170,19
20231011,123200,568080665,2170,2170,2170,2170,0
20231011,123100,568080665,2170,2170,2170,2170,10
20231011,123000,568058965,2165,2165,2165,2165,1
20231011,122900,568056800,2165,2165,2165,2165,113
20231011,122800,567812155,2165,2165,2165,2165,0
20231011,122700,567812155,2165,2165,2165,2165,53
20231011,122600,567697410,2160,2165,2165,2160,1014
20231011,122500,565502165,2165,2165,2165,2165,1340
20231011,122400,562601065,2165,2165,2165,2165,100
20231011,122300,562384565,2165,2165,2165,2165,30
20231011,122200,562319615,2165,2165,2165,2165,0
20231011,122100,562319615,2165,2165,2165,2165,500
20231011,122000,561237115,2165,2165,2165,2165,101
20231011,121900,561018450,2165,2165,2165,2165,90
20231011,121800,560823600,2165,2165,2165,2165,0
20231011,121700,560823600,2165,2165,2165,2165,0
20231011,121600,560823600,2165,2165,2165,2165,1
20231011,121500,560821435,2160,2160,2160,2160,0
20231011,121400,560821435,2160,2160,2160,2160,0
20231011,121300,560821435,2160,2160,2160,2160,29
20231011,121200,560758795,2160,2160,2160,2160,720
20231011,121100,559203595,2160,2160,2160,2160,36
20231011,121000,559125835,2160,2160,2160,2160,0
20231011,120900,559125835,2160,2160,2160,2160,300
20231011,120800,558477835,2160,2160,2160,2160,0
20231011,120700,558477835,2160,2160,2160,2160,0
20231011,120600,558477835,2160,2160,2160,2160,0
20231011,120500,558477835,2160,2160,2160,2160,82
20231011,120400,558300715,2160,2160,2160,2160,0
20231011,120300,558300715,2160,2160,2160,2160,0
20231011,120200,558300715,2160,2160,2160,2160,100
20231011,120100,558084715,2160,2160,2160,2160,408
20231011,120000,557203435,2160,2155,2160,2155,439
20231011,115900,556257080,2155,2155,2155,2155,541
20231011,115800,555091225,2155,2155,2155,2155,594
20231011,115700,553811155,2155,2160,2160,2155,1073
20231011,115600,551496505,2160,2155,2160,2155,3048
20231011,115500,544925565,2155,2155,2155,2155,541
20231011,115400,543759710,2155,2155,2155,2155,830
20231011,115300,541971060,2155,2160,2160,2155,435
20231011,115200,541032955,2160,2160,2160,2155,984
20231011,115100,538912165,2155,2160,2160,2155,828
20231011,115000,537125255,2155,2160,2160,2155,879
20231011,114900,535230865,2155,2155,2155,2155,319
20231011,114800,534543420,2155,2160,2160,2155,693
20231011,114700,533049855,2155,2160,2160,2155,340
20231011,114600,532317105,2155,2160,2160,2155,740
20231011,114500,530722355,2155,2155,2155,2155,276
20231011,114400,530127575,2155,2155,2160,2155,808
20231011,114300,528386035,2160,2155,2160,2155,654
20231011,114200,526976275,2160,2155,2160,2155,1093
20231011,114100,524618355,2155,2155,2160,2155,2133
20231011,114000,520014215,2155,2160,2160,2155,566
20231011,113900,518794310,2155,2155,2155,2155,553
20231011,113800,517602595,2155,2160,2160,2155,604
20231011,113700,516300965,2160,2155,2160,2155,1059
20231011,113600,514016295,2155,2155,2160,2155,4745
20231011,113500,503790620,2155,2155,2155,2155,851
20231011,113400,501956715,2155,2155,2155,2155,298
20231011,113300,501314525,2155,2155,2160,2155,2343
20231011,113200,496260165,2160,2160,2160,2155,839
20231011,113100,494451940,2160,2155,2160,2150,1969
20231011,113000,490213005,2155,2155,2155,2150,1222
20231011,112900,487581150,2150,2150,2155,2150,11713
20231011,112800,462398180,2150,2150,2150,2150,315
20231011,112700,461720930,2155,2160,2160,2155,893
20231011,112600,459796145,2155,2155,2160,2155,1949
20231011,112500,455591610,2155,2155,2155,2155,624
20231011,112400,454246890,2155,2160,2160,2155,2553
20231011,112300,448735165,2160,2155,2160,2155,596
20231011,112200,447450780,2155,2155,2155,2155,4504
20231011,112100,437744660,2155,2155,2155,2155,561
20231011,112000,436535705,2155,2155,2160,2155,1110
20231011,111900,434140895,2155,2155,2155,2155,761
20231011,111800,432500940,2155,2155,2160,2155,758
20231011,111700,430867435,2160,2160,2160,2155,324
20231011,111600,430169200,2160,2160,2160,2155,860
20231011,111500,428315825,2155,2155,2155,2155,271
20231011,111400,427731820,2160,2160,2160,2160,513
20231011,111300,426623740,2165,2165,2165,2160,306
20231011,111200,425962600,2160,2160,2160,2160,975
20231011,111100,423856600,2160,2160,2160,2160,251
20231011,111000,423314440,2160,2160,2160,2160,762
20231011,110900,421668520,2160,2155,2160,2155,3009
20231011,110800,415170775,2155,2155,2155,2155,635
20231011,110700,413802350,2155,2155,2160,2155,1509
20231011,110600,410546280,2155,2160,2160,2155,531
20231011,110500,409401770,2155,2155,2160,2155,1386
20231011,110400,406414935,2155,2160,2160,2155,620
20231011,110300,405078335,2160,2160,2165,2160,2450
20231011,110200,399786050,2160,2155,2165,2155,3368
20231011,110100,392511945,2155,2155,2155,2155,828
20231011,110000,390727605,2155,2155,2160,2155,309
20231011,105900,390061705,2155,2155,2155,2155,819
20231011,105800,388296760,2155,2160,2160,2155,320
20231011,105700,387607150,2155,2160,2160,2155,828
20231011,105600,385822800,2155,2155,2155,2155,392
20231011,105500,384978040,2155,2160,2160,2155,978
20231011,105400,382869935,2160,2155,2160,2155,659
20231011,105300,381449780,2155,2155,2155,2150,1153
20231011,105200,378966395,2155,2155,2155,2150,6924
20231011,105100,364055075,2155,2155,2155,2155,533
20231011,105000,362906460,2155,2155,2155,2155,5283
20231011,104900,351521595,2160,2155,2160,2155,1517
20231011,104800,348252410,2155,2155,2155,2155,526
20231011,104700,347118880,2155,2160,2160,2155,575
20231011,104600,345879630,2160,2155,2160,2155,9231
20231011,104500,325968760,2155,2155,2155,2155,587
20231011,104400,324703775,2155,2155,2155,2155,631
20231011,104300,323343970,2155,2155,2155,2155,477
20231011,104200,322316035,2155,2155,2155,2155,891
20231011,104100,320395930,2155,2160,2160,2155,343
20231011,104000,319656755,2155,2155,2160,2155,821
20231011,103900,317887460,2160,2155,2160,2155,338
20231011,103800,317159040,2155,2160,2160,2155,1038
20231011,103700,314921090,2160,2155,2160,2155,924
20231011,103600,312928160,2155,2155,2155,2155,507
20231011,103500,311835575,2155,2155,2155,2155,573
20231011,103400,310600760,2155,2155,2155,2155,924
20231011,103300,308609540,2160,2155,2160,2155,559
20231011,103200,307404835,2155,2155,2160,2155,667
20231011,103100,305967405,2155,2155,2160,2155,1106
20231011,103000,303581540,2160,2160,2160,2160,3139
20231011,102900,296801300,2160,2160,2165,2160,618
20231011,102800,295466410,2160,2160,2160,2160,594
20231011,102700,294183370,2160,2160,2160,2160,612
20231011,102600,292861450,2165,2160,2165,2160,562
20231011,102500,291647525,2160,2160,2160,2160,864
20231011,102400,289781285,2160,2160,2160,2160,276
20231011,102300,289185125,2160,2160,2165,2160,1759
20231011,102200,285381265,2160,2160,2160,2160,402
20231011,102100,284512945,2160,2160,2160,2160,837
20231011,102000,282705025,2160,2160,2160,2160,10670
20231011,101900,259657825,2165,2160,2165,2160,604
20231011,101800,258353025,2160,2160,2165,2160,1822
20231011,101700,254413005,2165,2160,2165,2160,657
20231011,101600,252993630,2160,2160,2165,2160,844
20231011,101500,251170535,2165,2160,2165,2160,618
20231011,101400,249835590,2160,2160,2165,2160,652
20231011,101300,248427260,2165,2165,2165,2160,532
20231011,101200,247278075,2160,2165,2170,2160,591
20231011,101100,245999350,2170,2165,2170,2165,633
20231011,101000,244628895,2165,2165,2165,2165,521
20231011,100900,243500930,2165,2165,2165,2165,536
20231011,100800,242340490,2165,2170,2170,2165,756
20231011,100700,240702830,2170,2170,2170,2170,863
20231011,100600,238830120,2170,2165,2180,2165,543
20231011,100500,237654165,2165,2160,2165,2160,1353
20231011,100400,234726715,2160,2160,2165,2160,2290
20231011,100300,229775315,2160,2160,2160,2160,927
20231011,100200,227772995,2160,2170,2170,2160,50570
20231011,100100,118459440,2170,2170,2175,2170,835
20231011,100000,116647485,2170,2170,2170,2170,695
20231011,095900,115139335,2170,2170,2175,2170,711
20231011,095800,113596460,2175,2175,2175,2170,538
20231011,095700,112428790,2170,2170,2170,2170,1339
20231011,095600,109523160,2170,2170,2175,2170,760
20231011,095500,107873455,2170,2170,2175,2170,1642
20231011,095400,104307265,2170,2170,2170,2170,557
20231011,095300,103098575,2170,2180,2180,2170,780
20231011,095200,101403740,2175,2175,2175,2175,771
20231011,095100,99726815,2175,2175,2175,2175,911
20231011,095000,97745390,2175,2180,2180,2175,645
20231011,094900,96341835,2180,2180,2180,2180,1294
20231011,094800,93520915,2185,2180,2185,2180,26
20231011,094700,93464220,2180,2180,2180,2180,823
20231011,094600,91670080,2180,2185,2185,2180,780
20231011,094500,89969675,2180,2185,2185,2180,362
20231011,094400,89180490,2185,2180,2185,2180,148
20231011,094300,88857745,2180,2185,2185,2180,436
20231011,094200,87905515,2180,2185,2185,2180,10
20231011,094100,87883700,2185,2180,2185,2180,47
20231011,094000,87781130,2180,2185,2185,2180,310
20231011,093900,87103830,2185,2185,2185,2185,4
20231011,093800,87095090,2180,2185,2185,2180,275
20231011,093700,86495570,2190,2190,2190,2190,0
20231011,093600,86495570,2190,2180,2190,2175,2130
20231011,093500,81852670,2180,2190,2190,2180,2233
20231011,093400,76963905,2185,2190,2190,2185,552
20231011,093300,75757605,2190,2190,2190,2190,137
20231011,093200,75457575,2190,2185,2190,2185,123
20231011,093100,75188815,2185,2185,2185,2180,121
20231011,093000,74924920,2185,2180,2185,2175,1526
20231011,092900,71599490,2190,2185,2190,2180,1263
20231011,092800,68841800,2185,2185,2185,2185,150
20231011,092700,68514050,2195,2195,2195,2195,0
20231011,092600,68514050,2195,2185,2195,2185,25
20231011,092500,68459340,2195,2195,2195,2195,106
20231011,092400,68226670,2195,2190,2195,2190,2692
20231011,092300,62330920,2195,2195,2195,2190,400
20231011,092200,61453425,2195,2195,2195,2195,2
20231011,092100,61449035,2195,2190,2195,2190,33
20231011,092000,61376650,2195,2195,2195,2195,31
20231011,091900,61308605,2190,2195,2195,2190,20
20231011,091800,61264755,2200,2200,2200,2200,50
20231011,091700,61154755,2200,2190,2200,2190,755
20231011,091600,59498050,2190,2200,2200,2190,563
20231011,091500,58260080,2200,2195,2200,2190,5269
20231011,091400,46691945,2190,2190,2195,2190,2885
20231011,091300,40373790,2195,2190,2195,2190,3811
20231011,091200,32020885,2185,2185,2185,2180,1415
20231011,091100,28929460,2185,2180,2185,2180,4117
20231011,091000,19954395,2180,2180,2180,2180,30
20231011,090900,19888995,2180,2180,2180,2180,51
20231011,090800,19777815,2175,2175,2175,2170,2130
20231011,090700,15145560,2175,2170,2175,2165,2146
20231011,090600,10489140,2175,2170,2175,2170,1504
20231011,090500,7225175,2175,2185,2185,2175,456
20231011,090400,6229425,2185,2185,2185,2165,657
20231011,090300,4806785,2185,2170,2185,2170,28
20231011,090200,4745835,2165,2190,2190,2165,191
20231011,090100,4328045,2195,2170,2195,2170,706
20231011,090000,2795465,2170,2155,2170,2155,1297