stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,194700,858118405,2235,2235,2235,2235,9411
20231012,194600,858118405,2235,2235,2235,2235,0
20231012,194500,858118405,2235,2235,2235,2235,0
20231012,194400,858118405,2235,2235,2235,2235,0
20231012,194300,858118405,2235,2235,2235,2235,0
20231012,194200,858118405,2235,2235,2235,2235,0
20231012,194100,858118405,2235,2235,2235,2235,0
20231012,194000,858118405,2235,2235,2235,2235,0
20231012,193900,858118405,2235,2235,2235,2235,0
20231012,193800,858118405,2235,2235,2235,2235,0
20231012,193700,858118405,2235,2235,2235,2235,0
20231012,193600,858118405,2235,2235,2235,2235,0
20231012,193500,858118405,2235,2235,2235,2235,0
20231012,193400,858118405,2235,2235,2235,2235,0
20231012,193300,858118405,2235,2235,2235,2235,0
20231012,193200,858118405,2235,2235,2235,2235,0
20231012,193100,858118405,2235,2235,2235,2235,0
20231012,193000,858118405,2235,2235,2235,2235,0
20231012,192900,858118405,2235,2235,2235,2235,0
20231012,192800,858118405,2235,2235,2235,2235,0
20231012,192700,858118405,2235,2235,2235,2235,0
20231012,192600,858118405,2235,2235,2235,2235,0
20231012,192500,858118405,2235,2235,2235,2235,0
20231012,192400,858118405,2235,2235,2235,2235,0
20231012,192300,858118405,2235,2235,2235,2235,0
20231012,192200,858118405,2235,2235,2235,2235,0
20231012,192100,858118405,2235,2235,2235,2235,0
20231012,192000,858118405,2235,2235,2235,2235,0
20231012,191900,858118405,2235,2235,2235,2235,0
20231012,191800,858118405,2235,2235,2235,2235,0
20231012,191700,858118405,2235,2235,2235,2235,9411
20231012,191600,858118405,2235,2235,2235,2235,0
20231012,191500,858118405,2235,2235,2235,2235,0
20231012,191400,858118405,2235,2235,2235,2235,0
20231012,191300,858118405,2235,2235,2235,2235,0
20231012,191200,858118405,2235,2235,2235,2235,0
20231012,191100,858118405,2235,2235,2235,2235,0
20231012,191000,858118405,2235,2235,2235,2235,0
20231012,190900,858118405,2235,2235,2235,2235,0
20231012,190800,858118405,2235,2235,2235,2235,0
20231012,190700,858118405,2235,2235,2235,2235,0
20231012,190600,858118405,2235,2235,2235,2235,0
20231012,190500,858118405,2235,2235,2235,2235,0
20231012,190400,858118405,2235,2235,2235,2235,0
20231012,190300,858118405,2235,2235,2235,2235,0
20231012,190200,858118405,2235,2235,2235,2235,0
20231012,190100,858118405,2235,2235,2235,2235,0
20231012,190000,858118405,2235,2235,2235,2235,0
20231012,185900,858118405,2235,2235,2235,2235,0
20231012,185800,858118405,2235,2235,2235,2235,0
20231012,185700,858118405,2235,2235,2235,2235,0
20231012,185600,858118405,2235,2235,2235,2235,0
20231012,185500,858118405,2235,2235,2235,2235,0
20231012,185400,858118405,2235,2235,2235,2235,0
20231012,185300,858118405,2235,2235,2235,2235,0
20231012,185200,858118405,2235,2235,2235,2235,0
20231012,185100,858118405,2235,2235,2235,2235,0
20231012,185000,858118405,2235,2235,2235,2235,0
20231012,184900,858118405,2235,2235,2235,2235,0
20231012,184800,858118405,2235,2235,2235,2235,0
20231012,184700,858118405,2235,2235,2235,2235,9411
20231012,184600,858118405,2235,2235,2235,2235,0
20231012,184500,858118405,2235,2235,2235,2235,0
20231012,184400,858118405,2235,2235,2235,2235,0
20231012,184300,858118405,2235,2235,2235,2235,0
20231012,184200,858118405,2235,2235,2235,2235,0
20231012,184100,858118405,2235,2235,2235,2235,0
20231012,184000,858118405,2235,2235,2235,2235,0
20231012,183900,858118405,2235,2235,2235,2235,0
20231012,183800,858118405,2235,2235,2235,2235,0
20231012,183700,858118405,2235,2235,2235,2235,0
20231012,183600,858118405,2235,2235,2235,2235,0
20231012,183500,858118405,2235,2235,2235,2235,0
20231012,183400,858118405,2235,2235,2235,2235,0
20231012,183300,858118405,2235,2235,2235,2235,0
20231012,183200,858118405,2235,2235,2235,2235,0
20231012,183100,858118405,2235,2235,2235,2235,0
20231012,183000,858118405,2235,2235,2235,2235,0
20231012,182900,858118405,2235,2235,2235,2235,0
20231012,182800,858118405,2235,2235,2235,2235,0
20231012,182700,858118405,2235,2235,2235,2235,0
20231012,182600,858118405,2235,2235,2235,2235,0
20231012,182500,858118405,2235,2235,2235,2235,0
20231012,182400,858118405,2235,2235,2235,2235,0
20231012,182300,858118405,2235,2235,2235,2235,0
20231012,182200,858118405,2235,2235,2235,2235,0
20231012,182100,858118405,2235,2235,2235,2235,0
20231012,182000,858118405,2235,2235,2235,2235,0
20231012,181900,858118405,2235,2235,2235,2235,0
20231012,181800,858118405,2235,2235,2235,2235,0
20231012,181700,858118405,2235,2235,2235,2235,9411
20231012,181600,858118405,2235,2235,2235,2235,0
20231012,181500,858118405,2235,2235,2235,2235,0
20231012,181400,858118405,2235,2235,2235,2235,0
20231012,181300,858118405,2235,2235,2235,2235,0
20231012,181200,858118405,2235,2235,2235,2235,0
20231012,181100,858118405,2235,2235,2235,2235,0
20231012,181000,858118405,2235,2235,2235,2235,0
20231012,180900,858118405,2235,2235,2235,2235,0
20231012,180800,858118405,2235,2235,2235,2235,0
20231012,180700,858118405,2235,2235,2235,2235,0
20231012,180600,858118405,2235,2235,2235,2235,0
20231012,180500,858118405,2235,2235,2235,2235,0
20231012,180400,858118405,2235,2235,2235,2235,0
20231012,180300,858118405,2235,2235,2235,2235,0
20231012,180200,858118405,2235,2235,2235,2235,0
20231012,180100,858118405,2235,2235,2235,2235,0
20231012,180000,858118405,2235,2235,2235,2235,0
20231012,175900,858118405,2235,2235,2235,2235,0
20231012,175800,858118405,2235,2235,2235,2235,0
20231012,175700,858118405,2235,2235,2235,2235,0
20231012,175600,858118405,2235,2235,2235,2235,0
20231012,175500,858118405,2235,2235,2235,2235,0
20231012,175400,858118405,2235,2235,2235,2235,0
20231012,175300,858118405,2235,2235,2235,2235,0
20231012,175200,858118405,2235,2235,2235,2235,0
20231012,175100,858118405,2235,2235,2235,2235,0
20231012,175000,858118405,2235,2235,2235,2235,0
20231012,174900,858118405,2235,2235,2235,2235,0
20231012,174800,858118405,2235,2235,2235,2235,0
20231012,174700,858118405,2235,2235,2235,2235,9411
20231012,174600,858118405,2235,2235,2235,2235,0
20231012,174500,858118405,2235,2235,2235,2235,0
20231012,174400,858118405,2235,2235,2235,2235,0
20231012,174300,858118405,2235,2235,2235,2235,0
20231012,174200,858118405,2235,2235,2235,2235,0
20231012,174100,858118405,2235,2235,2235,2235,0
20231012,174000,858118405,2235,2235,2235,2235,0
20231012,173900,858118405,2235,2235,2235,2235,0
20231012,173800,858118405,2235,2235,2235,2235,0
20231012,173700,858118405,2235,2235,2235,2235,0
20231012,173600,858118405,2235,2235,2235,2235,0
20231012,173500,858118405,2235,2235,2235,2235,0
20231012,173400,858118405,2235,2235,2235,2235,0
20231012,173300,858118405,2235,2235,2235,2235,0
20231012,173200,858118405,2235,2235,2235,2235,0
20231012,173100,858118405,2235,2235,2235,2235,0
20231012,173000,858118405,2235,2235,2235,2235,0
20231012,172900,858118405,2235,2235,2235,2235,0
20231012,172800,858118405,2235,2235,2235,2235,0
20231012,172700,858118405,2235,2235,2235,2235,0
20231012,172600,858118405,2235,2235,2235,2235,0
20231012,172500,858118405,2235,2235,2235,2235,0
20231012,172400,858118405,2235,2235,2235,2235,0
20231012,172300,858118405,2235,2235,2235,2235,0
20231012,172200,858118405,2235,2235,2235,2235,0
20231012,172100,858118405,2235,2235,2235,2235,0
20231012,172000,858118405,2235,2235,2235,2235,0
20231012,171900,858118405,2235,2235,2235,2235,0
20231012,171800,858118405,2235,2235,2235,2235,0
20231012,171700,858118405,2235,2235,2235,2235,9411
20231012,171600,858118405,2235,2235,2235,2235,0
20231012,171500,858118405,2235,2235,2235,2235,0
20231012,171400,858118405,2235,2235,2235,2235,0
20231012,171300,858118405,2235,2235,2235,2235,0
20231012,171200,858118405,2235,2235,2235,2235,0
20231012,171100,858118405,2235,2235,2235,2235,0
20231012,171000,858118405,2235,2235,2235,2235,0
20231012,170900,858118405,2235,2235,2235,2235,0
20231012,170800,858118405,2235,2235,2235,2235,0
20231012,170700,858118405,2235,2235,2235,2235,0
20231012,170600,858118405,2235,2235,2235,2235,0
20231012,170500,858118405,2235,2235,2235,2235,0
20231012,170400,858118405,2235,2235,2235,2235,0
20231012,170300,858118405,2235,2235,2235,2235,0
20231012,170200,858118405,2235,2235,2235,2235,0
20231012,170100,858118405,2235,2235,2235,2235,0
20231012,170000,858118405,2235,2235,2235,2235,0
20231012,165900,858118405,2235,2235,2235,2235,0
20231012,165800,858118405,2235,2235,2235,2235,0
20231012,165700,858118405,2235,2235,2235,2235,0
20231012,165600,858118405,2235,2235,2235,2235,0
20231012,165500,858118405,2235,2235,2235,2235,0
20231012,165400,858118405,2235,2235,2235,2235,0
20231012,165300,858118405,2235,2235,2235,2235,0
20231012,165200,858118405,2235,2235,2235,2235,0
20231012,165100,858118405,2235,2235,2235,2235,0
20231012,165000,858118405,2235,2235,2235,2235,0
20231012,164900,858118405,2235,2235,2235,2235,0
20231012,164800,858118405,2235,2235,2235,2235,0
20231012,164700,858118405,2235,2235,2235,2235,9411
20231012,164600,858118405,2235,2235,2235,2235,0
20231012,164500,858118405,2235,2235,2235,2235,0
20231012,164400,858118405,2235,2235,2235,2235,0
20231012,164300,858118405,2235,2235,2235,2235,0
20231012,164200,858118405,2235,2235,2235,2235,0
20231012,164100,858118405,2235,2235,2235,2235,0
20231012,164000,858118405,2235,2235,2235,2235,0
20231012,163900,858118405,2235,2235,2235,2235,0
20231012,163800,858118405,2235,2235,2235,2235,0
20231012,163700,858118405,2235,2235,2235,2235,0
20231012,163600,858118405,2235,2235,2235,2235,0
20231012,163500,858118405,2235,2235,2235,2235,0
20231012,163400,858118405,2235,2235,2235,2235,0
20231012,163300,858118405,2235,2235,2235,2235,0
20231012,163200,858118405,2235,2235,2235,2235,0
20231012,163100,858118405,2235,2235,2235,2235,0
20231012,163000,858118405,2235,2235,2235,2235,0
20231012,162900,858118405,2235,2235,2235,2235,0
20231012,162800,858118405,2235,2235,2235,2235,0
20231012,162700,858118405,2235,2235,2235,2235,0
20231012,162600,858118405,2235,2235,2235,2235,0
20231012,162500,858118405,2235,2235,2235,2235,0
20231012,162400,858118405,2235,2235,2235,2235,0
20231012,162300,858118405,2235,2235,2235,2235,0
20231012,162200,858118405,2235,2235,2235,2235,0
20231012,162100,858118405,2235,2235,2235,2235,0
20231012,162000,858118405,2235,2235,2235,2235,0
20231012,161900,858118405,2235,2235,2235,2235,0
20231012,161800,858118405,2235,2235,2235,2235,0
20231012,161700,858118405,2235,2235,2235,2235,9411
20231012,161600,858118405,2235,2235,2235,2235,0
20231012,161500,858118405,2235,2235,2235,2235,0
20231012,161400,858118405,2235,2235,2235,2235,0
20231012,161300,858118405,2235,2235,2235,2235,0
20231012,161200,858118405,2235,2235,2235,2235,0
20231012,161100,858118405,2235,2235,2235,2235,0
20231012,161000,858118405,2235,2235,2235,2235,0
20231012,160900,858118405,2235,2235,2235,2235,0
20231012,160800,858118405,2235,2235,2235,2235,0
20231012,160700,858118405,2235,2235,2235,2235,0
20231012,160600,858118405,2235,2235,2235,2235,0
20231012,160500,858118405,2235,2235,2235,2235,0
20231012,160400,858118405,2235,2235,2235,2235,0
20231012,160300,858118405,2235,2235,2235,2235,0
20231012,160200,858118405,2235,2235,2235,2235,0
20231012,160100,858118405,2235,2235,2235,2235,0
20231012,160000,858118405,2235,2235,2235,2235,0
20231012,155900,858118405,2235,2235,2235,2235,0
20231012,155800,858118405,2235,2235,2235,2235,0
20231012,155700,858118405,2235,2235,2235,2235,0
20231012,155600,858118405,2235,2235,2235,2235,0
20231012,155500,858118405,2235,2235,2235,2235,0
20231012,155400,858118405,2235,2235,2235,2235,0
20231012,155300,858118405,2235,2235,2235,2235,0
20231012,155200,858118405,2235,2235,2235,2235,0
20231012,155100,858118405,2235,2235,2235,2235,0
20231012,155000,858118405,2235,2235,2235,2235,0
20231012,154900,858118405,2235,2235,2235,2235,0
20231012,154800,858118405,2235,2235,2235,2235,0
20231012,154700,858118405,2235,2235,2235,2235,9411
20231012,154600,858118405,2235,2235,2235,2235,0
20231012,154500,858118405,2235,2235,2235,2235,0
20231012,154400,858118405,2235,2235,2235,2235,0
20231012,154300,858118405,2235,2235,2235,2235,0
20231012,154200,858118405,2235,2235,2235,2235,0
20231012,154100,858118405,2235,2235,2235,2235,0
20231012,154000,858118405,2235,2235,2235,2235,0
20231012,153900,858118405,2235,2235,2235,2235,0
20231012,153800,858118405,2235,2235,2235,2235,0
20231012,153700,858118405,2235,2235,2235,2235,0
20231012,153600,858118405,2235,2235,2235,2235,0
20231012,153500,858118405,2235,2235,2235,2235,0
20231012,153400,858118405,2235,2235,2235,2235,0
20231012,153300,858118405,2235,2235,2235,2235,0
20231012,153200,858118405,2235,2235,2235,2235,0
20231012,153100,858118405,2235,2235,2235,2235,0
20231012,153000,858118405,2235,2235,2235,2235,9411
20231012,152900,837084820,2235,2235,2235,2235,0
20231012,152800,837084820,2235,2235,2235,2235,0
20231012,152700,837084820,2235,2235,2235,2235,0
20231012,152600,837084820,2235,2235,2235,2235,0
20231012,152500,837084820,2235,2235,2235,2235,0
20231012,152400,837084820,2235,2235,2235,2235,0
20231012,152300,837084820,2235,2235,2235,2235,0
20231012,152200,837084820,2235,2235,2235,2235,0
20231012,152100,837084820,2235,2235,2235,2235,0
20231012,152000,837084820,2235,2235,2235,2235,0
20231012,151900,837084820,2235,2220,2235,2220,3129
20231012,151800,830091985,2235,2220,2235,2220,10638
20231012,151700,806401605,2225,2220,2225,2220,2555
20231012,151600,800729335,2230,2230,2230,2220,133
20231012,151500,800433035,2230,2225,2230,2220,6002
20231012,151400,787099135,2230,2230,2230,2230,0
20231012,151300,787099135,2230,2225,2230,2225,49
20231012,151200,786990085,2230,2230,2230,2230,3
20231012,151100,786983395,2230,2230,2230,2230,1315
20231012,151000,784050945,2235,2235,2235,2235,0
20231012,150900,784050945,2235,2235,2235,2235,0
20231012,150800,784050945,2235,2230,2235,2230,128
20231012,150700,783765070,2230,2225,2230,2225,4867
20231012,150600,772935985,2235,2235,2235,2230,488
20231012,150500,771847710,2230,2230,2230,2230,900
20231012,150400,769840710,2235,2230,2235,2230,3612
20231012,150300,761785910,2235,2235,2235,2235,0
20231012,150200,761785910,2235,2235,2235,2235,25
20231012,150100,761730035,2235,2230,2235,2230,45
20231012,150000,761629675,2235,2235,2235,2235,2000
20231012,145900,757159675,2235,2235,2235,2235,25
20231012,145800,757103800,2235,2235,2235,2230,3293
20231012,145700,749760085,2235,2235,2235,2235,560
20231012,145600,748508485,2235,2235,2235,2230,29
20231012,145500,748443745,2235,2235,2235,2235,38
20231012,145400,748358815,2235,2235,2235,2235,12
20231012,145300,748331995,2235,2235,2235,2235,626
20231012,145200,746932885,2235,2235,2235,2230,16
20231012,145100,746897130,2235,2235,2235,2230,154
20231012,145000,746552945,2235,2235,2235,2235,484
20231012,144900,745471205,2240,2240,2240,2240,18
20231012,144800,745430885,2240,2235,2240,2235,750
20231012,144700,743754590,2235,2235,2235,2235,22
20231012,144600,743705420,2235,2235,2235,2235,38
20231012,144500,743620490,2235,2235,2235,2235,509
20231012,144400,742482875,2235,2240,2240,2235,218
20231012,144300,741995585,2240,2240,2240,2240,403
20231012,144200,741092865,2240,2240,2240,2240,35
20231012,144100,741014465,2240,2240,2240,2240,112
20231012,144000,740763585,2240,2240,2240,2240,1514
20231012,143900,737372225,2240,2240,2240,2230,254
20231012,143800,736805665,2240,2240,2240,2240,174
20231012,143700,736415905,2240,2235,2240,2230,1318
20231012,143600,733470210,2235,2235,2235,2235,30
20231012,143500,733403160,2235,2235,2235,2235,163
20231012,143400,733038855,2235,2235,2235,2230,22
20231012,143300,732989690,2235,2235,2235,2235,667
20231012,143200,731498945,2235,2235,2235,2235,18
20231012,143100,731458715,2235,2235,2235,2235,12
20231012,143000,731431895,2235,2235,2235,2235,18
20231012,142900,731391665,2235,2235,2235,2235,12
20231012,142800,731364845,2235,2235,2235,2235,49
20231012,142700,731255330,2235,2240,2240,2235,3957
20231012,142600,722410825,2240,2240,2240,2240,18
20231012,142500,722370505,2240,2240,2240,2240,12
20231012,142400,722343625,2240,2240,2240,2240,18
20231012,142300,722303305,2240,2240,2240,2240,12
20231012,142200,722276425,2240,2240,2240,2240,21
20231012,142100,722229385,2240,2240,2240,2235,196
20231012,142000,721791150,2240,2240,2240,2240,19
20231012,141900,721748590,2240,2240,2240,2240,560
20231012,141800,720494190,2240,2240,2240,2240,100
20231012,141700,720270190,2240,2240,2240,2240,0
20231012,141600,720270190,2240,2240,2240,2240,9
20231012,141500,720250030,2240,2235,2240,2235,102
20231012,141400,720022050,2240,2235,2240,2235,104
20231012,141300,719789590,2240,2235,2240,2230,102
20231012,141200,719562060,2240,2240,2240,2240,245
20231012,141100,719013260,2245,2240,2245,2230,4601
20231012,141000,708732400,2245,2245,2245,2245,13
20231012,140900,708703215,2245,2245,2245,2245,1259
20231012,140800,705876760,2250,2250,2250,2250,10
20231012,140700,705854260,2250,2240,2250,2240,574
20231012,140600,704568490,2240,2240,2240,2240,0
20231012,140500,704568490,2240,2245,2250,2240,4948
20231012,140400,693444920,2250,2235,2250,2230,24185
20231012,140300,639285170,2245,2240,2245,2235,103
20231012,140200,639054930,2245,2245,2245,2240,107
20231012,140100,638815240,2245,2245,2245,2245,0
20231012,140000,638815240,2245,2235,2245,2235,23
20231012,135900,638763805,2245,2240,2245,2240,680
20231012,135800,637240590,2240,2240,2240,2240,175
20231012,135700,636848590,2245,2240,2245,2240,1119
20231012,135600,634342015,2245,2245,2245,2245,2227
20231012,135500,629342400,2245,2245,2245,2245,4
20231012,135400,629333420,2245,2245,2245,2245,149
20231012,135300,628998915,2245,2245,2245,2245,0
20231012,135200,628998915,2245,2245,2245,2245,1
20231012,135100,628996670,2245,2245,2245,2245,0
20231012,135000,628996670,2245,2245,2245,2245,0
20231012,134900,628996670,2245,2240,2245,2240,4
20231012,134800,628987700,2245,2245,2245,2245,4
20231012,134700,628978720,2245,2245,2245,2240,613
20231012,134600,627605535,2245,2240,2245,2240,202
20231012,134500,627153045,2245,2245,2245,2245,1
20231012,134400,627150800,2245,2245,2245,2240,1303
20231012,134300,624226065,2245,2245,2245,2245,0
20231012,134200,624226065,2245,2245,2245,2245,4
20231012,134100,624217085,2245,2245,2245,2245,301
20231012,134000,623541340,2245,2245,2245,2245,0
20231012,133900,623541340,2245,2245,2245,2240,1009
20231012,133800,621281140,2240,2240,2240,2240,200
20231012,133700,620833140,2245,2245,2245,2245,173
20231012,133600,620444755,2240,2240,2245,2240,407
20231012,133500,619532300,2245,2245,2245,2245,0
20231012,133400,619532300,2245,2245,2245,2245,0
20231012,133300,619532300,2245,2245,2245,2245,0
20231012,133200,619532300,2245,2245,2245,2245,0
20231012,133100,619532300,2245,2245,2245,2245,0
20231012,133000,619532300,2245,2245,2245,2245,0
20231012,132900,619532300,2245,2245,2245,2245,787
20231012,132800,617765485,2245,2245,2245,2245,1
20231012,132700,617763240,2240,2240,2240,2240,100
20231012,132600,617539240,2245,2240,2245,2240,31
20231012,132500,617469785,2240,2240,2240,2240,0
20231012,132400,617469785,2240,2240,2240,2240,2
20231012,132300,617465305,2240,2240,2240,2240,0
20231012,132200,617465305,2240,2240,2240,2240,194
20231012,132100,617030745,2240,2240,2240,2240,610
20231012,132000,615664345,2240,2240,2240,2240,0
20231012,131900,615664345,2240,2240,2240,2240,46
20231012,131800,615561305,2240,2235,2240,2235,142
20231012,131700,615243920,2240,2240,2240,2240,32
20231012,131600,615172240,2245,2245,2245,2245,2
20231012,131500,615167750,2235,2240,2240,2235,50
20231012,131400,615055995,2245,2245,2245,2245,0
20231012,131300,615055995,2245,2245,2245,2245,37
20231012,131200,614972930,2245,2245,2245,2245,0
20231012,131100,614972930,2245,2245,2245,2245,0
20231012,131000,614972930,2245,2245,2245,2245,33
20231012,130900,614898845,2245,2245,2245,2245,1
20231012,130800,614896600,2245,2245,2245,2245,0
20231012,130700,614896600,2245,2245,2245,2245,5
20231012,130600,614885375,2245,2240,2245,2240,16
20231012,130500,614849515,2245,2245,2245,2245,0
20231012,130400,614849515,2245,2245,2245,2245,0
20231012,130300,614849515,2245,2245,2245,2245,2183
20231012,130200,609948680,2245,2245,2245,2245,3
20231012,130100,609941945,2240,2240,2240,2240,1053
20231012,130000,607583225,2240,2240,2240,2240,0
20231012,125900,607583225,2240,2240,2240,2240,0
20231012,125800,607583225,2240,2240,2240,2240,0
20231012,125700,607583225,2240,2240,2240,2240,0
20231012,125600,607583225,2240,2240,2240,2240,1972
20231012,125500,603165945,2245,2245,2245,2245,0
20231012,125400,603165945,2245,2240,2245,2240,215
20231012,125300,602684335,2245,2245,2245,2245,0
20231012,125200,602684335,2245,2245,2245,2245,3
20231012,125100,602677600,2240,2245,2245,2240,196
20231012,125000,602238545,2245,2245,2245,2235,1503
20231012,124900,598864320,2245,2235,2245,2235,3
20231012,124800,598857595,2245,2245,2245,2245,1
20231012,124700,598855350,2240,2240,2240,2240,103
20231012,124600,598624630,2245,2240,2245,2240,290
20231012,124500,597975015,2245,2240,2245,2240,816
20231012,124400,596147160,2240,2240,2240,2240,0
20231012,124300,596147160,2240,2245,2245,2240,2
20231012,124200,596142675,2245,2245,2245,2245,1
20231012,124100,596140430,2245,2245,2245,2245,0
20231012,124000,596140430,2245,2245,2245,2245,0
20231012,123900,596140430,2245,2240,2245,2240,363
20231012,123800,595327245,2240,2235,2240,2235,6158
20231012,123700,581557495,2235,2235,2235,2235,543
20231012,123600,580343890,2230,2235,2235,2230,241
20231012,123500,579806410,2235,2230,2235,2230,25
20231012,123400,579750545,2235,2235,2235,2235,708
20231012,123300,578168165,2235,2235,2235,2235,0
20231012,123200,578168165,2235,2235,2235,2230,51
20231012,123100,578054315,2235,2230,2235,2230,203
20231012,123000,577600615,2230,2230,2230,2230,952
20231012,122900,575477655,2235,2235,2235,2235,1941
20231012,122800,571139520,2235,2235,2235,2235,931
20231012,122700,569058735,2235,2235,2235,2235,52
20231012,122600,568942515,2235,2240,2240,2235,573
20231012,122500,567659050,2240,2240,2240,2240,0
20231012,122400,567659050,2240,2235,2240,2235,1002
20231012,122300,565419570,2235,2240,2240,2235,1359
20231012,122200,562380410,2240,2240,2240,2240,0
20231012,122100,562380410,2240,2240,2240,2240,700
20231012,122000,560812410,2240,2235,2240,2235,2005
20231012,121900,556321235,2240,2235,2240,2235,30
20231012,121800,556254145,2235,2240,2240,2235,146
20231012,121700,555927820,2240,2240,2240,2240,0
20231012,121600,555927820,2240,2240,2240,2240,0
20231012,121500,555927820,2240,2240,2240,2240,0
20231012,121400,555927820,2240,2240,2240,2240,0
20231012,121300,555927820,2240,2240,2240,2240,0
20231012,121200,555927820,2240,2240,2240,2240,20
20231012,121100,555883020,2240,2240,2240,2240,53
20231012,121000,555764300,2240,2240,2240,2235,69
20231012,120900,555609960,2235,2235,2235,2235,230
20231012,120800,555095910,2240,2240,2240,2240,457
20231012,120700,554072230,2240,2240,2240,2240,0
20231012,120600,554072230,2240,2240,2240,2240,1000
20231012,120500,551832230,2240,2240,2240,2240,0
20231012,120400,551832230,2240,2240,2240,2240,11
20231012,120300,551807590,2240,2240,2240,2240,0
20231012,120200,551807590,2240,2240,2240,2240,0
20231012,120100,551807590,2240,2240,2240,2240,1
20231012,120000,551805350,2240,2240,2240,2240,0
20231012,115900,551805350,2240,2240,2240,2240,0
20231012,115800,551805350,2240,2240,2240,2240,0
20231012,115700,551805350,2240,2235,2240,2235,68
20231012,115600,551653070,2240,2240,2245,2240,3244
20231012,115500,544386495,2240,2240,2240,2240,1495
20231012,115400,541037695,2240,2240,2240,2235,45
20231012,115300,540937045,2240,2240,2240,2240,0
20231012,115200,540937045,2240,2240,2240,2240,20
20231012,115100,540892245,2240,2240,2240,2240,102
20231012,115000,540663765,2240,2240,2240,2240,1118
20231012,114900,538159445,2240,2240,2240,2240,0
20231012,114800,538159445,2240,2235,2240,2235,5
20231012,114700,538148255,2240,2240,2240,2240,0
20231012,114600,538148255,2240,2240,2240,2240,0
20231012,114500,538148255,2240,2240,2240,2240,2013
20231012,114400,533639135,2240,2240,2240,2240,2
20231012,114300,533634655,2240,2240,2240,2240,40
20231012,114200,533545055,2240,2240,2240,2240,0
20231012,114100,533545055,2240,2240,2240,2240,60
20231012,114000,533410655,2240,2240,2240,2240,13
20231012,113900,533381535,2240,2240,2240,2240,246
20231012,113800,532830495,2240,2240,2240,2240,0
20231012,113700,532830495,2240,2240,2240,2240,0
20231012,113600,532830495,2240,2240,2240,2240,0
20231012,113500,532830495,2240,2245,2245,2240,743
20231012,113400,531166165,2245,2245,2245,2245,21
20231012,113300,531119020,2245,2240,2245,2240,160
20231012,113200,530760610,2240,2240,2245,2240,398
20231012,113100,529869080,2245,2245,2245,2245,1
20231012,113000,529866835,2245,2245,2245,2245,3
20231012,112900,529860100,2240,2240,2240,2240,0
20231012,112800,529860100,2240,2240,2240,2240,196
20231012,112700,529421060,2240,2240,2240,2240,579
20231012,112600,528124100,2240,2240,2240,2230,5004
20231012,112500,516961945,2230,2230,2230,2230,10
20231012,112400,516939645,2230,2240,2240,2230,307
20231012,112300,516252015,2240,2240,2240,2240,0
20231012,112200,516252015,2240,2240,2240,2240,288
20231012,112100,515606895,2230,2240,2240,2230,3
20231012,112000,515600185,2235,2240,2240,2235,86
20231012,111900,515407970,2240,2245,2245,2240,24
20231012,111800,515354100,2245,2245,2245,2245,0
20231012,111700,515354100,2245,2245,2245,2245,142
20231012,111600,515035310,2245,2240,2245,2240,416
20231012,111500,514103465,2235,2235,2235,2235,1840
20231012,111400,509991065,2235,2235,2235,2235,825
20231012,111300,508147190,2235,2235,2235,2235,130
20231012,111200,507856640,2240,2240,2240,2240,0
20231012,111100,507856640,2240,2235,2240,2235,23
20231012,111000,507805225,2240,2240,2240,2240,30
20231012,110900,507738025,2235,2235,2235,2235,0
20231012,110800,507738025,2235,2240,2240,2235,11
20231012,110700,507713435,2235,2240,2240,2235,2850
20231012,110600,501330855,2245,2245,2245,2245,57
20231012,110500,501202890,2245,2245,2245,2245,15
20231012,110400,501169215,2245,2245,2245,2245,100
20231012,110300,500944715,2245,2240,2245,2240,525
20231012,110200,499766185,2245,2245,2245,2245,0
20231012,110100,499766185,2245,2245,2245,2245,3
20231012,110000,499759450,2235,2245,2245,2235,5
20231012,105900,499748235,2245,2245,2245,2245,1341
20231012,105800,496737690,2245,2240,2245,2240,2448
20231012,105700,491254165,2240,2230,2240,2230,973
20231012,105600,489081865,2240,2240,2240,2240,0
20231012,105500,489081865,2240,2240,2240,2240,0
20231012,105400,489081865,2240,2235,2240,2225,5008
20231012,105300,477935515,2235,2235,2235,2235,8594
20231012,105200,458727925,2235,2235,2235,2235,0
20231012,105100,458727925,2235,2235,2235,2235,0
20231012,105000,458727925,2235,2235,2235,2235,23
20231012,104900,458676520,2230,2230,2235,2230,21
20231012,104800,458629680,2235,2230,2235,2230,12
20231012,104700,458602910,2235,2235,2235,2235,4
20231012,104600,458593970,2230,2230,2235,2230,280
20231012,104500,457969565,2230,2235,2235,2230,832
20231012,104400,456110235,2235,2230,2235,2230,8620
20231012,104300,436887630,2230,2225,2230,2225,149
20231012,104200,436556090,2230,2225,2230,2225,28
20231012,104100,436493775,2225,2230,2230,2225,101
20231012,104000,436268550,2230,2230,2230,2230,500
20231012,103900,435153550,2230,2230,2230,2230,450
20231012,103800,434150050,2230,2230,2230,2230,30
20231012,103700,434083150,2230,2225,2230,2225,128
20231012,103600,433798335,2225,2225,2225,2225,2001
20231012,103500,429346110,2225,2225,2225,2225,0
20231012,103400,429346110,2225,2225,2225,2225,1
20231012,103300,429343885,2225,2225,2225,2225,10
20231012,103200,429321635,2225,2225,2225,2225,98
20231012,103100,429103585,2225,2225,2225,2225,10
20231012,103000,429081335,2230,2230,2230,2230,0
20231012,102900,429081335,2230,2230,2230,2230,0
20231012,102800,429081335,2230,2230,2230,2230,129
20231012,102700,428793665,2230,2230,2230,2230,21
20231012,102600,428746835,2230,2230,2230,2230,224
20231012,102500,428247315,2230,2230,2230,2230,1365
20231012,102400,425203365,2230,2230,2230,2225,211
20231012,102300,424732885,2230,2230,2230,2230,755
20231012,102200,423049235,2225,2225,2225,2225,0
20231012,102100,423049235,2225,2225,2225,2225,339
20231012,102000,422294960,2230,2230,2230,2230,22
20231012,101900,422245900,2225,2225,2225,2225,7553
20231012,101800,405440475,2225,2225,2225,2225,659
20231012,101700,403974200,2225,2225,2225,2225,56
20231012,101600,403849600,2225,2225,2225,2225,488
20231012,101500,402763800,2225,2225,2225,2225,200
20231012,101400,402318800,2225,2225,2225,2225,0
20231012,101300,402318800,2225,2225,2225,2225,112
20231012,101200,402069600,2225,2225,2225,2225,605
20231012,101100,400723475,2225,2220,2225,2220,360
20231012,101000,399924260,2225,2225,2225,2225,25
20231012,100900,399868635,2225,2225,2225,2225,5
20231012,100800,399857510,2225,2225,2225,2225,58
20231012,100700,399728460,2225,2225,2225,2225,6
20231012,100600,399715110,2225,2225,2225,2220,446
20231012,100500,398724460,2220,2220,2225,2220,9631
20231012,100400,377343630,2225,2225,2225,2225,1
20231012,100300,377341405,2225,2225,2225,2225,203
20231012,100200,376889730,2225,2225,2225,2225,657
20231012,100100,375427905,2225,2225,2225,2225,605
20231012,100000,374081780,2225,2225,2225,2225,0
20231012,095900,374081780,2225,2225,2225,2225,1002
20231012,095800,371852330,2220,2225,2225,2220,70
20231012,095700,371696680,2230,2225,2230,2225,170
20231012,095600,371318140,2230,2230,2230,2230,103
20231012,095500,371088450,2225,2230,2230,2225,902
20231012,095400,369076995,2220,2220,2220,2220,2000
20231012,095300,364636995,2220,2230,2230,2220,183
20231012,095200,364228915,2230,2230,2230,2220,335
20231012,095100,363484255,2230,2230,2230,2230,2
20231012,095000,363479795,2230,2230,2230,2230,1
20231012,094900,363477565,2230,2230,2230,2230,0
20231012,094800,363477565,2230,2225,2230,2225,2549
20231012,094700,357794595,2225,2225,2225,2225,304
20231012,094600,357118195,2230,2230,2230,2230,0
20231012,094500,357118195,2230,2220,2235,2220,1728
20231012,094400,353267060,2230,2235,2235,2230,1324
20231012,094300,350310950,2235,2235,2235,2235,575
20231012,094200,349025825,2235,2235,2235,2235,1290
20231012,094100,346142675,2235,2210,2235,2210,16977
20231012,094000,308552270,2210,2205,2210,2205,2274
20231012,093900,303527730,2210,2210,2210,2210,1302
20231012,093800,300650310,2205,2205,2205,2205,354
20231012,093700,299869740,2205,2205,2205,2205,15
20231012,093600,299836665,2210,2210,2210,2210,1
20231012,093500,299834455,2205,2210,2210,2205,303
20231012,093400,299166325,2205,2210,2210,2205,3626
20231012,093300,291155870,2210,2205,2210,2205,98
20231012,093200,290939760,2205,2205,2205,2205,112
20231012,093100,290692800,2205,2205,2205,2200,338
20231012,093000,289949015,2205,2205,2205,2205,2054
20231012,092900,285419945,2205,2200,2205,2200,1034
20231012,092800,283145020,2205,2200,2205,2200,4595
20231012,092700,273029215,2205,2205,2205,2205,301
20231012,092600,272365510,2210,2210,2210,2205,12105
20231012,092500,245617945,2210,2210,2210,2210,33
20231012,092400,245545015,2205,2210,2210,2205,34
20231012,092300,245470035,2210,2205,2210,2205,1637
20231012,092200,241859950,2210,2210,2210,2205,500
20231012,092100,240755455,2210,2205,2210,2205,8236
20231012,092000,222594070,2205,2205,2205,2205,645
20231012,091900,221171845,2210,2210,2210,2210,1204
20231012,091800,218511005,2210,2210,2210,2210,6022
20231012,091700,205202385,2210,2210,2210,2205,1327
20231012,091600,202269740,2210,2210,2210,2205,1203
20231012,091500,199611115,2210,2205,2210,2205,41
20231012,091400,199520705,2210,2210,2210,2210,1946
20231012,091300,195220045,2210,2210,2210,2205,1766
20231012,091200,191324160,2210,2215,2215,2210,3155
20231012,091100,184349090,2215,2215,2220,2215,4396
20231012,091000,174611925,2225,2220,2225,2210,4174
20231012,090900,165362215,2225,2240,2240,2225,2649
20231012,090800,159452335,2240,2240,2240,2235,1803
20231012,090700,155416805,2240,2245,2250,2240,6509
20231012,090600,140813600,2245,2235,2250,2235,13591
20231012,090500,110354690,2235,2235,2240,2230,6822
20231012,090400,95106320,2235,2240,2240,2230,4711
20231012,090300,84561250,2240,2210,2240,2210,18539
20231012,090200,43368200,2210,2210,2215,2210,10253
20231012,090100,20708570,2210,2215,2215,2200,2155
20231012,090000,15967320,2210,2210,2215,2210,7225