stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231011,195000,980672200,8850,8850,8850,8850,813
20231011,194900,980672200,8850,8850,8850,8850,0
20231011,194800,980672200,8850,8850,8850,8850,0
20231011,194700,980672200,8850,8850,8850,8850,0
20231011,194600,980672200,8850,8850,8850,8850,0
20231011,194500,980672200,8850,8850,8850,8850,0
20231011,194400,980672200,8850,8850,8850,8850,0
20231011,194300,980672200,8850,8850,8850,8850,0
20231011,194200,980672200,8850,8850,8850,8850,0
20231011,194100,980672200,8850,8850,8850,8850,0
20231011,194000,980672200,8850,8850,8850,8850,0
20231011,193900,980672200,8850,8850,8850,8850,0
20231011,193800,980672200,8850,8850,8850,8850,0
20231011,193700,980672200,8850,8850,8850,8850,0
20231011,193600,980672200,8850,8850,8850,8850,0
20231011,193500,980672200,8850,8850,8850,8850,0
20231011,193400,980672200,8850,8850,8850,8850,0
20231011,193300,980672200,8850,8850,8850,8850,0
20231011,193200,980672200,8850,8850,8850,8850,0
20231011,193100,980672200,8850,8850,8850,8850,0
20231011,193000,980672200,8850,8850,8850,8850,0
20231011,192900,980672200,8850,8850,8850,8850,0
20231011,192800,980672200,8850,8850,8850,8850,0
20231011,192700,980672200,8850,8850,8850,8850,0
20231011,192600,980672200,8850,8850,8850,8850,0
20231011,192500,980672200,8850,8850,8850,8850,0
20231011,192400,980672200,8850,8850,8850,8850,0
20231011,192300,980672200,8850,8850,8850,8850,0
20231011,192200,980672200,8850,8850,8850,8850,0
20231011,192100,980672200,8850,8850,8850,8850,0
20231011,192000,980672200,8850,8850,8850,8850,813
20231011,191900,980672200,8850,8850,8850,8850,0
20231011,191800,980672200,8850,8850,8850,8850,0
20231011,191700,980672200,8850,8850,8850,8850,0
20231011,191600,980672200,8850,8850,8850,8850,0
20231011,191500,980672200,8850,8850,8850,8850,0
20231011,191400,980672200,8850,8850,8850,8850,0
20231011,191300,980672200,8850,8850,8850,8850,0
20231011,191200,980672200,8850,8850,8850,8850,0
20231011,191100,980672200,8850,8850,8850,8850,0
20231011,191000,980672200,8850,8850,8850,8850,0
20231011,190900,980672200,8850,8850,8850,8850,0
20231011,190800,980672200,8850,8850,8850,8850,0
20231011,190700,980672200,8850,8850,8850,8850,0
20231011,190600,980672200,8850,8850,8850,8850,0
20231011,190500,980672200,8850,8850,8850,8850,0
20231011,190400,980672200,8850,8850,8850,8850,0
20231011,190300,980672200,8850,8850,8850,8850,0
20231011,190200,980672200,8850,8850,8850,8850,0
20231011,190100,980672200,8850,8850,8850,8850,0
20231011,190000,980672200,8850,8850,8850,8850,0
20231011,185900,980672200,8850,8850,8850,8850,0
20231011,185800,980672200,8850,8850,8850,8850,0
20231011,185700,980672200,8850,8850,8850,8850,0
20231011,185600,980672200,8850,8850,8850,8850,0
20231011,185500,980672200,8850,8850,8850,8850,0
20231011,185400,980672200,8850,8850,8850,8850,0
20231011,185300,980672200,8850,8850,8850,8850,0
20231011,185200,980672200,8850,8850,8850,8850,0
20231011,185100,980672200,8850,8850,8850,8850,0
20231011,185000,980672200,8850,8850,8850,8850,813
20231011,184900,980672200,8850,8850,8850,8850,0
20231011,184800,980672200,8850,8850,8850,8850,0
20231011,184700,980672200,8850,8850,8850,8850,0
20231011,184600,980672200,8850,8850,8850,8850,0
20231011,184500,980672200,8850,8850,8850,8850,0
20231011,184400,980672200,8850,8850,8850,8850,0
20231011,184300,980672200,8850,8850,8850,8850,0
20231011,184200,980672200,8850,8850,8850,8850,0
20231011,184100,980672200,8850,8850,8850,8850,0
20231011,184000,980672200,8850,8850,8850,8850,0
20231011,183900,980672200,8850,8850,8850,8850,0
20231011,183800,980672200,8850,8850,8850,8850,0
20231011,183700,980672200,8850,8850,8850,8850,0
20231011,183600,980672200,8850,8850,8850,8850,0
20231011,183500,980672200,8850,8850,8850,8850,0
20231011,183400,980672200,8850,8850,8850,8850,0
20231011,183300,980672200,8850,8850,8850,8850,0
20231011,183200,980672200,8850,8850,8850,8850,0
20231011,183100,980672200,8850,8850,8850,8850,0
20231011,183000,980672200,8850,8850,8850,8850,0
20231011,182900,980672200,8850,8850,8850,8850,0
20231011,182800,980672200,8850,8850,8850,8850,0
20231011,182700,980672200,8850,8850,8850,8850,0
20231011,182600,980672200,8850,8850,8850,8850,0
20231011,182500,980672200,8850,8850,8850,8850,0
20231011,182400,980672200,8850,8850,8850,8850,0
20231011,182300,980672200,8850,8850,8850,8850,0
20231011,182200,980672200,8850,8850,8850,8850,0
20231011,182100,980672200,8850,8850,8850,8850,0
20231011,182000,980672200,8850,8850,8850,8850,813
20231011,181900,980672200,8850,8850,8850,8850,0
20231011,181800,980672200,8850,8850,8850,8850,0
20231011,181700,980672200,8850,8850,8850,8850,0
20231011,181600,980672200,8850,8850,8850,8850,0
20231011,181500,980672200,8850,8850,8850,8850,0
20231011,181400,980672200,8850,8850,8850,8850,0
20231011,181300,980672200,8850,8850,8850,8850,0
20231011,181200,980672200,8850,8850,8850,8850,0
20231011,181100,980672200,8850,8850,8850,8850,0
20231011,181000,980672200,8850,8850,8850,8850,0
20231011,180900,980672200,8850,8850,8850,8850,0
20231011,180800,980672200,8850,8850,8850,8850,0
20231011,180700,980672200,8850,8850,8850,8850,0
20231011,180600,980672200,8850,8850,8850,8850,0
20231011,180500,980672200,8850,8850,8850,8850,0
20231011,180400,980672200,8850,8850,8850,8850,0
20231011,180300,980672200,8850,8850,8850,8850,0
20231011,180200,980672200,8850,8850,8850,8850,0
20231011,180100,980672200,8850,8850,8850,8850,0
20231011,180000,980672200,8850,8850,8850,8850,0
20231011,175900,980672200,8850,8850,8850,8850,0
20231011,175800,980672200,8850,8850,8850,8850,0
20231011,175700,980672200,8850,8850,8850,8850,0
20231011,175600,980672200,8850,8850,8850,8850,0
20231011,175500,980672200,8850,8850,8850,8850,0
20231011,175400,980672200,8850,8850,8850,8850,0
20231011,175300,980672200,8850,8850,8850,8850,0
20231011,175200,980672200,8850,8850,8850,8850,0
20231011,175100,980672200,8850,8850,8850,8850,0
20231011,175000,980672200,8850,8850,8850,8850,813
20231011,174900,980672200,8850,8850,8850,8850,0
20231011,174800,980672200,8850,8850,8850,8850,0
20231011,174700,980672200,8850,8850,8850,8850,0
20231011,174600,980672200,8850,8850,8850,8850,0
20231011,174500,980672200,8850,8850,8850,8850,0
20231011,174400,980672200,8850,8850,8850,8850,0
20231011,174300,980672200,8850,8850,8850,8850,0
20231011,174200,980672200,8850,8850,8850,8850,0
20231011,174100,980672200,8850,8850,8850,8850,0
20231011,174000,980672200,8850,8850,8850,8850,0
20231011,173900,980672200,8850,8850,8850,8850,0
20231011,173800,980672200,8850,8850,8850,8850,0
20231011,173700,980672200,8850,8850,8850,8850,0
20231011,173600,980672200,8850,8850,8850,8850,0
20231011,173500,980672200,8850,8850,8850,8850,0
20231011,173400,980672200,8850,8850,8850,8850,0
20231011,173300,980672200,8850,8850,8850,8850,0
20231011,173200,980672200,8850,8850,8850,8850,0
20231011,173100,980672200,8850,8850,8850,8850,0
20231011,173000,980672200,8850,8850,8850,8850,0
20231011,172900,980672200,8850,8850,8850,8850,0
20231011,172800,980672200,8850,8850,8850,8850,0
20231011,172700,980672200,8850,8850,8850,8850,0
20231011,172600,980672200,8850,8850,8850,8850,0
20231011,172500,980672200,8850,8850,8850,8850,0
20231011,172400,980672200,8850,8850,8850,8850,0
20231011,172300,980672200,8850,8850,8850,8850,0
20231011,172200,980672200,8850,8850,8850,8850,0
20231011,172100,980672200,8850,8850,8850,8850,0
20231011,172000,980672200,8850,8850,8850,8850,813
20231011,171900,980672200,8850,8850,8850,8850,0
20231011,171800,980672200,8850,8850,8850,8850,0
20231011,171700,980672200,8850,8850,8850,8850,0
20231011,171600,980672200,8850,8850,8850,8850,0
20231011,171500,980672200,8850,8850,8850,8850,0
20231011,171400,980672200,8850,8850,8850,8850,0
20231011,171300,980672200,8850,8850,8850,8850,0
20231011,171200,980672200,8850,8850,8850,8850,0
20231011,171100,980672200,8850,8850,8850,8850,0
20231011,171000,980672200,8850,8850,8850,8850,0
20231011,170900,980672200,8850,8850,8850,8850,0
20231011,170800,980672200,8850,8850,8850,8850,0
20231011,170700,980672200,8850,8850,8850,8850,0
20231011,170600,980672200,8850,8850,8850,8850,0
20231011,170500,980672200,8850,8850,8850,8850,0
20231011,170400,980672200,8850,8850,8850,8850,0
20231011,170300,980672200,8850,8850,8850,8850,0
20231011,170200,980672200,8850,8850,8850,8850,0
20231011,170100,980672200,8850,8850,8850,8850,0
20231011,170000,980672200,8850,8850,8850,8850,0
20231011,165900,980672200,8850,8850,8850,8850,0
20231011,165800,980672200,8850,8850,8850,8850,0
20231011,165700,980672200,8850,8850,8850,8850,0
20231011,165600,980672200,8850,8850,8850,8850,0
20231011,165500,980672200,8850,8850,8850,8850,0
20231011,165400,980672200,8850,8850,8850,8850,0
20231011,165300,980672200,8850,8850,8850,8850,0
20231011,165200,980672200,8850,8850,8850,8850,0
20231011,165100,980672200,8850,8850,8850,8850,0
20231011,165000,980672200,8850,8850,8850,8850,813
20231011,164900,980672200,8850,8850,8850,8850,0
20231011,164800,980672200,8850,8850,8850,8850,0
20231011,164700,980672200,8850,8850,8850,8850,0
20231011,164600,980672200,8850,8850,8850,8850,0
20231011,164500,980672200,8850,8850,8850,8850,0
20231011,164400,980672200,8850,8850,8850,8850,0
20231011,164300,980672200,8850,8850,8850,8850,0
20231011,164200,980672200,8850,8850,8850,8850,0
20231011,164100,980672200,8850,8850,8850,8850,0
20231011,164000,980672200,8850,8850,8850,8850,0
20231011,163900,980672200,8850,8850,8850,8850,0
20231011,163800,980672200,8850,8850,8850,8850,0
20231011,163700,980672200,8850,8850,8850,8850,0
20231011,163600,980672200,8850,8850,8850,8850,0
20231011,163500,980672200,8850,8850,8850,8850,0
20231011,163400,980672200,8850,8850,8850,8850,0
20231011,163300,980672200,8850,8850,8850,8850,0
20231011,163200,980672200,8850,8850,8850,8850,0
20231011,163100,980672200,8850,8850,8850,8850,0
20231011,163000,980672200,8850,8850,8850,8850,0
20231011,162900,980672200,8850,8850,8850,8850,0
20231011,162800,980672200,8850,8850,8850,8850,0
20231011,162700,980672200,8850,8850,8850,8850,0
20231011,162600,980672200,8850,8850,8850,8850,0
20231011,162500,980672200,8850,8850,8850,8850,0
20231011,162400,980672200,8850,8850,8850,8850,0
20231011,162300,980672200,8850,8850,8850,8850,0
20231011,162200,980672200,8850,8850,8850,8850,0
20231011,162100,980672200,8850,8850,8850,8850,0
20231011,162000,980672200,8850,8850,8850,8850,813
20231011,161900,980672200,8850,8850,8850,8850,0
20231011,161800,980672200,8850,8850,8850,8850,0
20231011,161700,980672200,8850,8850,8850,8850,0
20231011,161600,980672200,8850,8850,8850,8850,0
20231011,161500,980672200,8850,8850,8850,8850,0
20231011,161400,980672200,8850,8850,8850,8850,0
20231011,161300,980672200,8850,8850,8850,8850,0
20231011,161200,980672200,8850,8850,8850,8850,0
20231011,161100,980672200,8850,8850,8850,8850,0
20231011,161000,980672200,8850,8850,8850,8850,0
20231011,160900,980672200,8850,8850,8850,8850,0
20231011,160800,980672200,8850,8850,8850,8850,0
20231011,160700,980672200,8850,8850,8850,8850,0
20231011,160600,980672200,8850,8850,8850,8850,0
20231011,160500,980672200,8850,8850,8850,8850,0
20231011,160400,980672200,8850,8850,8850,8850,0
20231011,160300,980672200,8850,8850,8850,8850,0
20231011,160200,980672200,8850,8850,8850,8850,0
20231011,160100,980672200,8850,8850,8850,8850,0
20231011,160000,980672200,8850,8850,8850,8850,0
20231011,155900,980672200,8850,8850,8850,8850,0
20231011,155800,980672200,8850,8850,8850,8850,0
20231011,155700,980672200,8850,8850,8850,8850,0
20231011,155600,980672200,8850,8850,8850,8850,0
20231011,155500,980672200,8850,8850,8850,8850,0
20231011,155400,980672200,8850,8850,8850,8850,0
20231011,155300,980672200,8850,8850,8850,8850,0
20231011,155200,980672200,8850,8850,8850,8850,0
20231011,155100,980672200,8850,8850,8850,8850,0
20231011,155000,980672200,8850,8850,8850,8850,813
20231011,154900,980672200,8850,8850,8850,8850,0
20231011,154800,980672200,8850,8850,8850,8850,0
20231011,154700,980672200,8850,8850,8850,8850,0
20231011,154600,980672200,8850,8850,8850,8850,0
20231011,154500,980672200,8850,8850,8850,8850,0
20231011,154400,980672200,8850,8850,8850,8850,0
20231011,154300,980672200,8850,8850,8850,8850,0
20231011,154200,980672200,8850,8850,8850,8850,0
20231011,154100,980672200,8850,8850,8850,8850,0
20231011,154000,980672200,8850,8850,8850,8850,0
20231011,153900,980672200,8850,8850,8850,8850,0
20231011,153800,980672200,8850,8850,8850,8850,0
20231011,153700,980672200,8850,8850,8850,8850,0
20231011,153600,980672200,8850,8850,8850,8850,0
20231011,153500,980672200,8850,8850,8850,8850,0
20231011,153400,980672200,8850,8850,8850,8850,0
20231011,153300,980672200,8850,8850,8850,8850,0
20231011,153200,980672200,8850,8850,8850,8850,0
20231011,153100,980672200,8850,8850,8850,8850,0
20231011,153000,980672200,8850,8850,8850,8850,813
20231011,152900,973477150,8840,8840,8840,8840,0
20231011,152800,973477150,8840,8840,8840,8840,0
20231011,152700,973477150,8840,8840,8840,8840,0
20231011,152600,973477150,8840,8840,8840,8840,0
20231011,152500,973477150,8840,8840,8840,8840,0
20231011,152400,973477150,8840,8840,8840,8840,0
20231011,152300,973477150,8840,8840,8840,8840,0
20231011,152200,973477150,8840,8840,8840,8840,0
20231011,152100,973477150,8840,8840,8840,8840,0
20231011,152000,973477150,8840,8840,8840,8840,0
20231011,151900,973477150,8840,8800,8840,8800,101
20231011,151800,972588310,8800,8800,8800,8800,0
20231011,151700,972588310,8800,8810,8810,8800,261
20231011,151600,970291350,8840,8840,8840,8840,281
20231011,151500,967807310,8840,8810,8840,8810,105
20231011,151400,966882110,8800,8800,8800,8800,1
20231011,151300,966873310,8840,8840,8840,8840,1
20231011,151200,966864470,8800,8800,8800,8800,284
20231011,151100,964365270,8800,8820,8820,8800,300
20231011,151000,961722850,8820,8860,8860,8820,253
20231011,150900,959489630,8870,8880,8880,8870,21
20231011,150800,959303190,8900,8890,8900,8890,15
20231011,150700,959169730,8900,8850,8900,8840,192
20231011,150600,957470880,8850,8850,8850,8850,186
20231011,150500,955824780,8850,8850,8850,8850,0
20231011,150400,955824780,8850,8860,8880,8850,231
20231011,150300,953779100,8880,8880,8880,8880,0
20231011,150200,953779100,8880,8880,8880,8880,0
20231011,150100,953779100,8880,8840,8880,8840,166
20231011,150000,952306810,8840,8840,8840,8840,7
20231011,145900,952244930,8840,8830,8840,8830,151
20231011,145800,950911130,8830,8830,8830,8830,100
20231011,145700,950028130,8850,8810,8850,8810,193
20231011,145600,948323370,8850,8860,8870,8850,165
20231011,145500,946862940,8820,8840,8860,8810,1104
20231011,145400,937123570,8950,8840,8950,8840,1263
20231011,145300,925873970,8840,8830,8840,8830,298
20231011,145200,923239680,8840,8840,8840,8840,12
20231011,145100,923133600,8820,8820,8820,8820,2
20231011,145000,923115960,8820,8820,8820,8820,2
20231011,144900,923098320,8890,8890,8890,8890,0
20231011,144800,923098320,8890,8810,8890,8810,163
20231011,144700,921660100,8810,8810,8810,8810,0
20231011,144600,921660100,8810,8810,8810,8810,1
20231011,144500,921651290,8800,8800,8800,8800,0
20231011,144400,921651290,8800,8860,8860,8800,390
20231011,144300,918219110,8910,8810,8910,8800,429
20231011,144200,914421890,8800,8800,8800,8800,12
20231011,144100,914316290,8800,8800,8800,8800,0
20231011,144000,914316290,8800,8800,8800,8800,62
20231011,143900,913770690,8800,8800,8800,8800,0
20231011,143800,913770690,8800,8800,8810,8800,102
20231011,143700,912873080,8800,8800,8800,8800,10
20231011,143600,912785080,8800,8800,8800,8800,490
20231011,143500,908473080,8790,8790,8790,8790,0
20231011,143400,908473080,8790,8790,8790,8790,0
20231011,143300,908473080,8790,8790,8790,8790,0
20231011,143200,908473080,8790,8800,8800,8790,58
20231011,143100,907963180,8800,8800,8800,8800,202
20231011,143000,906185580,8800,8800,8800,8800,6
20231011,142900,906132780,8800,8800,8800,8800,6
20231011,142800,906079980,8800,8800,8800,8800,18
20231011,142700,905921580,8800,8790,8800,8790,148
20231011,142600,904620560,8790,8790,8790,8790,10
20231011,142500,904532660,8790,8780,8790,8780,2
20231011,142400,904515090,8780,8800,8800,8780,211
20231011,142300,902662350,8810,8810,8810,8810,0
20231011,142200,902662350,8810,8810,8810,8810,10
20231011,142100,902574250,8820,8820,8820,8820,0
20231011,142000,902574250,8820,8820,8820,8820,0
20231011,141900,902574250,8820,8810,8820,8810,2
20231011,141800,902556620,8800,8790,8800,8790,370
20231011,141700,899303270,8790,8790,8790,8790,100
20231011,141600,898424270,8790,8790,8790,8790,271
20231011,141500,896042180,8790,8790,8790,8790,200
20231011,141400,894284180,8780,8780,8780,8780,52
20231011,141300,893827620,8780,8790,8790,8780,71
20231011,141200,893204050,8790,8790,8790,8790,5
20231011,141100,893160100,8800,8800,8800,8800,0
20231011,141000,893160100,8800,8800,8800,8800,31
20231011,140900,892887300,8800,8790,8800,8790,790
20231011,140800,885935610,8800,8800,8800,8800,1
20231011,140700,885926810,8800,8800,8800,8800,0
20231011,140600,885926810,8800,8800,8800,8800,29
20231011,140500,885671610,8800,8780,8800,8780,2
20231011,140400,885654030,8780,8780,8780,8780,0
20231011,140300,885654030,8780,8780,8780,8780,400
20231011,140200,882142030,8790,8790,8790,8790,397
20231011,140100,878652400,8790,8790,8790,8790,0
20231011,140000,878652400,8790,8790,8790,8790,20
20231011,135900,878476600,8790,8790,8790,8790,30
20231011,135800,878212900,8800,8810,8810,8800,75
20231011,135700,877552860,8800,8800,8800,8800,0
20231011,135600,877552860,8800,8800,8800,8800,55
20231011,135500,877068860,8800,8800,8800,8800,97
20231011,135400,876215260,8800,8800,8800,8800,3
20231011,135300,876188860,8800,8800,8800,8800,100
20231011,135200,875308860,8800,8830,8830,8800,1120
20231011,135100,865452560,8810,8820,8820,8810,630
20231011,135000,859901260,8810,8810,8810,8810,0
20231011,134900,859901260,8810,8810,8810,8810,4
20231011,134800,859866020,8800,8800,8800,8800,0
20231011,134700,859866020,8800,8800,8800,8800,0
20231011,134600,859866020,8800,8800,8800,8800,0
20231011,134500,859866020,8800,8810,8810,8800,2115
20231011,134400,841250590,8810,8810,8810,8810,5
20231011,134300,841206540,8810,8810,8810,8810,0
20231011,134200,841206540,8810,8810,8810,8810,40
20231011,134100,840854140,8800,8810,8810,8800,59
20231011,134000,840334630,8800,8810,8810,8800,782
20231011,133900,833450520,8810,8810,8810,8810,300
20231011,133800,830807520,8810,8830,8830,8810,195
20231011,133700,829088710,8830,8830,8830,8830,4
20231011,133600,829053390,8830,8830,8830,8830,5
20231011,133500,829009240,8810,8810,8810,8810,0
20231011,133400,829009240,8810,8810,8810,8810,0
20231011,133300,829009240,8810,8810,8810,8810,0
20231011,133200,829009240,8810,8840,8840,8810,49
20231011,133100,828577520,8850,8810,8850,8810,2
20231011,133000,828559860,8810,8810,8810,8810,0
20231011,132900,828559860,8810,8810,8810,8810,0
20231011,132800,828559860,8810,8810,8810,8810,9
20231011,132700,828480570,8810,8830,8830,8810,38
20231011,132600,828145550,8810,8850,8850,8810,1001
20231011,132500,819307400,8840,8840,8840,8840,10
20231011,132400,819219000,8840,8820,8850,8810,97
20231011,132300,818364150,8810,8840,8840,8810,64
20231011,132200,817799140,8850,8850,8850,8850,0
20231011,132100,817799140,8850,8850,8850,8850,0
20231011,132000,817799140,8850,8810,8850,8810,2
20231011,131900,817781480,8800,8800,8800,8800,0
20231011,131800,817781480,8800,8800,8800,8800,899
20231011,131700,809870280,8800,8800,8800,8800,101
20231011,131600,808981480,8880,8830,8880,8800,3001
20231011,131500,782551990,8900,8900,8900,8900,1
20231011,131400,782543090,8830,8870,8900,8830,2005
20231011,131300,764834180,8840,8840,8840,8840,0
20231011,131200,764834180,8840,8840,8840,8840,0
20231011,131100,764834180,8840,8850,8850,8840,218
20231011,131000,762904900,8900,8900,8900,8900,0
20231011,130900,762904900,8900,8900,8900,8900,53
20231011,130800,762433200,8910,8910,8910,8910,0
20231011,130700,762433200,8910,8910,8910,8910,0
20231011,130600,762433200,8910,8910,8910,8910,0
20231011,130500,762433200,8910,8910,8910,8910,0
20231011,130400,762433200,8910,8910,8910,8910,0
20231011,130300,762433200,8910,8910,8910,8910,0
20231011,130200,762433200,8910,8910,8910,8910,0
20231011,130100,762433200,8910,8910,8910,8910,1
20231011,130000,762424290,8830,8860,8860,8830,3003
20231011,125900,735903550,8860,8970,8970,8860,250
20231011,125800,733687450,8970,8970,8970,8970,7
20231011,125700,733624660,8980,8860,8980,8860,3001
20231011,125600,706758900,8860,8860,8860,8860,0
20231011,125500,706758900,8860,8850,8860,8850,38
20231011,125400,706422270,8850,8850,8850,8850,0
20231011,125300,706422270,8850,8840,8850,8840,202
20231011,125200,704634580,8840,8840,8840,8840,0
20231011,125100,704634580,8840,8840,8840,8830,1215
20231011,125000,693894420,8840,8850,8850,8840,140
20231011,124900,692655480,8850,8870,8930,8850,123
20231011,124800,691565780,8860,8880,8880,8860,200
20231011,124700,689792250,8880,8880,8880,8880,0
20231011,124600,689792250,8880,8890,8890,8880,372
20231011,124500,686486170,8890,8900,8900,8890,200
20231011,124400,684707270,8920,8930,8930,8920,21
20231011,124300,684519750,8930,8910,8930,8910,11
20231011,124200,684421630,8920,8910,8920,8910,8
20231011,124100,684350340,8900,8900,8900,8900,9
20231011,124000,684270240,8900,8900,8900,8900,0
20231011,123900,684270240,8900,8900,8900,8900,52
20231011,123800,683807440,8900,8900,8900,8900,0
20231011,123700,683807440,8900,8900,8900,8900,0
20231011,123600,683807440,8900,8900,8900,8900,5
20231011,123500,683762940,8900,8890,8900,8890,4
20231011,123400,683727350,8900,8900,8900,8900,4
20231011,123300,683691750,8890,8920,8920,8890,5
20231011,123200,683647180,8920,8920,8920,8920,21
20231011,123100,683459860,8910,8910,8910,8910,16
20231011,123000,683317300,8910,8910,8910,8910,1
20231011,122900,683308390,8920,8920,8920,8920,0
20231011,122800,683308390,8920,8910,8920,8910,3
20231011,122700,683281650,8920,8920,8920,8920,0
20231011,122600,683281650,8920,8920,8920,8920,0
20231011,122500,683281650,8920,8920,8920,8920,0
20231011,122400,683281650,8920,8910,8920,8910,19
20231011,122300,683112330,8910,8870,8910,8870,86
20231011,122200,682349170,8870,8880,8880,8870,400
20231011,122100,678800360,8940,8940,8940,8940,0
20231011,122000,678800360,8940,8940,8940,8940,0
20231011,121900,678800360,8940,8890,8940,8890,13
20231011,121800,678684570,8880,8880,8880,8880,28
20231011,121700,678435930,8880,8880,8880,8880,6
20231011,121600,678382650,8880,8880,8880,8880,20
20231011,121500,678205050,8870,8870,8870,8870,90
20231011,121400,677406750,8880,8880,8880,8880,32
20231011,121300,677122590,8880,8880,8880,8880,0
20231011,121200,677122590,8880,8890,8890,8880,50
20231011,121100,676678540,8890,8890,8890,8890,3
20231011,121000,676651870,8890,8890,8890,8890,10
20231011,120900,676562970,8890,8890,8890,8890,80
20231011,120800,675851770,8890,8930,8930,8890,196
20231011,120700,674105480,8930,8930,8930,8930,0
20231011,120600,674105480,8930,8930,8930,8930,2
20231011,120500,674087620,8940,8940,8940,8940,0
20231011,120400,674087620,8940,8940,8940,8940,0
20231011,120300,674087620,8940,8940,8940,8940,46
20231011,120200,673676380,8940,8940,8940,8940,2
20231011,120100,673658500,8940,8940,8940,8940,10
20231011,120000,673569100,8940,8940,8950,8930,357
20231011,115900,670377120,8940,8940,8940,8930,156
20231011,115800,668983240,8950,8950,8950,8950,0
20231011,115700,668983240,8950,8910,8950,8910,2087
20231011,115600,650308500,8920,8890,8920,8890,80
20231011,115500,649596400,8930,8930,8930,8930,0
20231011,115400,649596400,8930,8930,8930,8930,51
20231011,115300,649140970,8930,8930,8930,8930,4
20231011,115200,649105250,8930,8930,8930,8930,7
20231011,115100,649042740,8930,8920,8930,8920,13
20231011,115000,648926680,8940,8940,8940,8940,0
20231011,114900,648926680,8940,8940,8940,8940,0
20231011,114800,648926680,8940,8940,8940,8940,101
20231011,114700,648023740,8970,8970,8970,8970,0
20231011,114600,648023740,8970,8920,8970,8920,75
20231011,114500,647353660,8930,8930,8930,8930,1
20231011,114400,647344730,8870,8870,8870,8870,0
20231011,114300,647344730,8870,8950,8950,8870,311
20231011,114200,644577110,8950,8950,8950,8950,43
20231011,114100,644192260,8950,8950,8950,8950,2
20231011,114000,644174360,8960,8960,8960,8960,0
20231011,113900,644174360,8960,8960,8960,8960,50
20231011,113800,643726360,8960,8920,8960,8920,253
20231011,113700,641464700,8930,8930,8930,8930,114
20231011,113600,640446680,8930,8920,8930,8920,90
20231011,113500,639643220,8930,8900,8930,8900,599
20231011,113400,634297890,8890,8890,8900,8890,12
20231011,113300,634191200,8890,8880,8890,8880,587
20231011,113200,628972870,8890,8890,8890,8890,0
20231011,113100,628972870,8890,8870,8890,8870,29
20231011,113000,628715470,8870,8870,8870,8870,9
20231011,112900,628635640,8870,8870,8870,8870,0
20231011,112800,628635640,8870,8860,8870,8860,525
20231011,112700,623979010,8860,8860,8860,8860,0
20231011,112600,623979010,8860,8860,8860,8860,1
20231011,112500,623970150,8870,8870,8870,8870,100
20231011,112400,623083150,8870,8870,8870,8870,0
20231011,112300,623083150,8870,8870,8870,8870,0
20231011,112200,623083150,8870,8870,8870,8870,0
20231011,112100,623083150,8870,8870,8870,8870,5
20231011,112000,623038800,8890,8880,8890,8880,5
20231011,111900,622994390,8890,8880,8890,8870,110
20231011,111800,622016700,8890,8890,8890,8890,0
20231011,111700,622016700,8890,8830,8890,8830,350
20231011,111600,618912880,8820,8820,8820,8820,0
20231011,111500,618912880,8820,8820,8820,8820,0
20231011,111400,618912880,8820,8820,8820,8820,0
20231011,111300,618912880,8820,8820,8820,8820,6
20231011,111200,618859960,8830,8830,8830,8830,2
20231011,111100,618842300,8840,8840,8850,8840,519
20231011,111000,614249340,8840,8840,8850,8840,27
20231011,110900,614010560,8840,8840,8840,8840,54
20231011,110800,613533200,8840,8840,8840,8840,105
20231011,110700,612605000,8840,8840,8840,8840,0
20231011,110600,612605000,8840,8850,8850,8840,119
20231011,110500,611551860,8850,8850,8850,8850,16
20231011,110400,611410260,8860,8870,8870,8860,8
20231011,110300,611339350,8880,8840,8880,8830,97
20231011,110200,610480240,8840,8810,8840,8810,1000
20231011,110100,601646780,8810,8810,8810,8810,16
20231011,110000,601505820,8810,8780,8810,8780,219
20231011,105900,599578550,8780,8780,8780,8780,20
20231011,105800,599402950,8760,8770,8770,8760,136
20231011,105700,598211240,8770,8780,8780,8770,281
20231011,105600,595746150,8780,8780,8780,8780,284
20231011,105500,593252630,8780,8780,8780,8780,60
20231011,105400,592725830,8780,8780,8780,8780,210
20231011,105300,590882030,8780,8800,8800,8780,220
20231011,105200,588948430,8800,8800,8800,8800,100
20231011,105100,588068430,8810,8800,8810,8800,500
20231011,105000,583663460,8810,8790,8810,8790,10
20231011,104900,583575450,8820,8820,8820,8820,0
20231011,104800,583575450,8820,8820,8820,8820,100
20231011,104700,582693450,8820,8780,8820,8780,597
20231011,104600,577439650,8750,8750,8750,8750,5
20231011,104500,577395900,8750,8770,8770,8750,527
20231011,104400,572778480,8780,8780,8780,8780,1
20231011,104300,572769700,8800,8790,8810,8790,9
20231011,104200,572690520,8790,8790,8790,8790,1
20231011,104100,572681730,8780,8780,8780,8780,292
20231011,104000,570117970,8780,8790,8790,8780,215
20231011,103900,568228330,8790,8790,8790,8790,1
20231011,103800,568219540,8800,8800,8800,8800,10
20231011,103700,568131540,8800,8810,8810,8800,44
20231011,103600,567744100,8810,8810,8810,8810,0
20231011,103500,567744100,8810,8810,8810,8810,50
20231011,103400,567303600,8810,8810,8810,8810,0
20231011,103300,567303600,8810,8790,8810,8790,53
20231011,103200,566837690,8790,8790,8790,8790,27
20231011,103100,566600360,8800,8810,8810,8800,163
20231011,103000,565165120,8820,8820,8820,8820,0
20231011,102900,565165120,8820,8820,8820,8820,39
20231011,102800,564821140,8820,8820,8820,8820,1
20231011,102700,564812320,8810,8810,8810,8810,2
20231011,102600,564794700,8810,8800,8810,8800,253
20231011,102500,562568230,8800,8790,8800,8780,656
20231011,102400,556797800,8790,8790,8790,8790,11
20231011,102300,556701110,8790,8790,8790,8790,9
20231011,102200,556622000,8790,8780,8790,8770,52
20231011,102100,556165520,8790,8780,8790,8780,52
20231011,102000,555708590,8770,8770,8770,8770,184
20231011,101900,554094910,8770,8770,8770,8770,6
20231011,101800,554042290,8780,8780,8790,8770,200
20231011,101700,552286760,8780,8790,8790,8780,116
20231011,101600,551267220,8790,8790,8790,8790,0
20231011,101500,551267220,8790,8790,8790,8790,2
20231011,101400,551249640,8790,8800,8800,8790,323
20231011,101300,548408290,8800,8790,8800,8790,891
20231011,101200,540568230,8770,8770,8770,8770,0
20231011,101100,540568230,8770,8770,8770,8770,1023
20231011,101000,531596520,8760,8760,8760,8760,1
20231011,100900,531587760,8760,8760,8760,8760,52
20231011,100800,531132240,8750,8760,8760,8750,98
20231011,100700,530273800,8760,8760,8760,8750,711
20231011,100600,524050280,8760,8760,8760,8760,707
20231011,100500,517856960,8770,8760,8770,8760,32
20231011,100400,517576330,8770,8760,8770,8760,21
20231011,100300,517392190,8760,8770,8770,8760,462
20231011,100200,513343460,8770,8760,8770,8760,71
20231011,100100,512720830,8750,8760,8760,8750,386
20231011,100000,509340570,8760,8780,8780,8760,905
20231011,095900,501409130,8790,8790,8790,8790,12
20231011,095800,501303650,8800,8800,8800,8800,185
20231011,095700,499675650,8800,8860,8870,8800,121
20231011,095600,498605310,8870,8800,8870,8800,1199
20231011,095500,488040110,8790,8770,8790,8760,347
20231011,095400,484998340,8760,8760,8760,8760,0
20231011,095300,484998340,8760,8760,8760,8760,1970
20231011,095200,467741140,8740,8790,8790,8740,2103
20231011,095100,449327820,8780,8840,8840,8780,1169
20231011,095000,439040710,8840,8840,8840,8840,0
20231011,094900,439040710,8840,8860,8860,8840,27
20231011,094800,438801590,8870,8870,8870,8870,0
20231011,094700,438801590,8870,8860,8870,8860,118
20231011,094600,437755380,8890,8890,8890,8890,0
20231011,094500,437755380,8890,8800,8890,8790,1242
20231011,094400,426805700,8800,8800,8800,8790,3014
20231011,094300,400282640,8800,8860,8890,8800,2351
20231011,094200,379548310,8850,8870,8870,8850,285
20231011,094100,377022220,8860,8860,8890,8860,82
20231011,094000,376294800,8800,8880,8880,8780,200
20231011,093900,374525280,8880,8970,8980,8880,139
20231011,093800,373280280,8980,8900,8980,8900,551
20231011,093700,368349880,8910,8890,8910,8890,130
20231011,093600,367192330,8910,8910,8940,8910,132
20231011,093500,366013160,8930,8930,8930,8920,310
20231011,093400,363244870,8930,8900,8930,8900,32
20231011,093300,362959240,8860,8860,8860,8860,0
20231011,093200,362959240,8860,8870,8870,8780,1137
20231011,093100,352923300,8870,8870,8870,8870,0
20231011,093000,352923300,8870,8870,8870,8870,0
20231011,092900,352923300,8870,8900,8910,8870,3051
20231011,092800,325853980,8900,8890,8900,8880,70
20231011,092700,325232070,8880,8860,8880,8860,914
20231011,092600,317128870,8850,8850,8850,8850,87
20231011,092500,316358920,8860,8750,8860,8750,2802
20231011,092400,291751480,8760,8770,8850,8700,12018
20231011,092300,186589910,8780,8870,8880,8750,9813
20231011,092200,100541500,8930,8880,8930,8880,610
20231011,092100,95124200,8880,8920,8920,8880,553
20231011,092000,90207930,8930,8930,8930,8930,2
20231011,091900,90190070,8930,8940,8940,8930,452
20231011,091800,86149890,8950,8960,8960,8950,879
20231011,091700,78282790,8960,8950,8960,8950,28
20231011,091600,78032120,8970,8970,8970,8970,145
20231011,091500,76731470,8970,8970,8970,8970,0
20231011,091400,76731470,8970,8970,8970,8970,1
20231011,091300,76722500,8940,8940,8950,8940,1375
20231011,091200,64418130,8950,8970,8970,8950,503
20231011,091100,59912330,8980,8990,9000,8980,836
20231011,091000,52404780,8980,8950,8980,8950,65
20231011,090900,51822410,8960,8940,8980,8940,85
20231011,090800,51061540,8930,8910,8930,8900,872
20231011,090700,43298030,8900,8900,8900,8900,1050
20231011,090600,33953030,8900,8900,8910,8900,374
20231011,090500,30624330,8900,8930,8930,8900,621
20231011,090400,25096780,8880,8940,8940,8880,479
20231011,090300,20816560,9030,8930,9030,8930,74
20231011,090200,20153190,8940,8920,8940,8830,366
20231011,090100,16890910,8930,9080,9080,8930,1438
20231011,090000,3863200,9090,9090,9090,9080,425