stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231010,195200,9262688920,13130,13130,13130,13130,10685
20231010,195100,9262688920,13130,13130,13130,13130,0
20231010,195000,9262688920,13130,13130,13130,13130,0
20231010,194900,9262688920,13130,13130,13130,13130,0
20231010,194800,9262688920,13130,13130,13130,13130,0
20231010,194700,9262688920,13130,13130,13130,13130,0
20231010,194600,9262688920,13130,13130,13130,13130,0
20231010,194500,9262688920,13130,13130,13130,13130,0
20231010,194400,9262688920,13130,13130,13130,13130,0
20231010,194300,9262688920,13130,13130,13130,13130,0
20231010,194200,9262688920,13130,13130,13130,13130,0
20231010,194100,9262688920,13130,13130,13130,13130,0
20231010,194000,9262688920,13130,13130,13130,13130,0
20231010,193900,9262688920,13130,13130,13130,13130,0
20231010,193800,9262688920,13130,13130,13130,13130,0
20231010,193700,9262688920,13130,13130,13130,13130,0
20231010,193600,9262688920,13130,13130,13130,13130,0
20231010,193500,9262688920,13130,13130,13130,13130,0
20231010,193400,9262688920,13130,13130,13130,13130,0
20231010,193300,9262688920,13130,13130,13130,13130,0
20231010,193200,9262688920,13130,13130,13130,13130,0
20231010,193100,9262688920,13130,13130,13130,13130,0
20231010,193000,9262688920,13130,13130,13130,13130,0
20231010,192900,9262688920,13130,13130,13130,13130,0
20231010,192800,9262688920,13130,13130,13130,13130,0
20231010,192700,9262688920,13130,13130,13130,13130,0
20231010,192600,9262688920,13130,13130,13130,13130,0
20231010,192500,9262688920,13130,13130,13130,13130,0
20231010,192400,9262688920,13130,13130,13130,13130,0
20231010,192300,9262688920,13130,13130,13130,13130,0
20231010,192200,9262688920,13130,13130,13130,13130,10685
20231010,192100,9262688920,13130,13130,13130,13130,0
20231010,192000,9262688920,13130,13130,13130,13130,0
20231010,191900,9262688920,13130,13130,13130,13130,0
20231010,191800,9262688920,13130,13130,13130,13130,0
20231010,191700,9262688920,13130,13130,13130,13130,0
20231010,191600,9262688920,13130,13130,13130,13130,0
20231010,191500,9262688920,13130,13130,13130,13130,0
20231010,191400,9262688920,13130,13130,13130,13130,0
20231010,191300,9262688920,13130,13130,13130,13130,0
20231010,191200,9262688920,13130,13130,13130,13130,0
20231010,191100,9262688920,13130,13130,13130,13130,0
20231010,191000,9262688920,13130,13130,13130,13130,0
20231010,190900,9262688920,13130,13130,13130,13130,0
20231010,190800,9262688920,13130,13130,13130,13130,0
20231010,190700,9262688920,13130,13130,13130,13130,0
20231010,190600,9262688920,13130,13130,13130,13130,0
20231010,190500,9262688920,13130,13130,13130,13130,0
20231010,190400,9262688920,13130,13130,13130,13130,0
20231010,190300,9262688920,13130,13130,13130,13130,0
20231010,190200,9262688920,13130,13130,13130,13130,0
20231010,190100,9262688920,13130,13130,13130,13130,0
20231010,190000,9262688920,13130,13130,13130,13130,0
20231010,185900,9262688920,13130,13130,13130,13130,0
20231010,185800,9262688920,13130,13130,13130,13130,0
20231010,185700,9262688920,13130,13130,13130,13130,0
20231010,185600,9262688920,13130,13130,13130,13130,0
20231010,185500,9262688920,13130,13130,13130,13130,0
20231010,185400,9262688920,13130,13130,13130,13130,0
20231010,185300,9262688920,13130,13130,13130,13130,0
20231010,185200,9262688920,13130,13130,13130,13130,10685
20231010,185100,9262688920,13130,13130,13130,13130,0
20231010,185000,9262688920,13130,13130,13130,13130,0
20231010,184900,9262688920,13130,13130,13130,13130,0
20231010,184800,9262688920,13130,13130,13130,13130,0
20231010,184700,9262688920,13130,13130,13130,13130,0
20231010,184600,9262688920,13130,13130,13130,13130,0
20231010,184500,9262688920,13130,13130,13130,13130,0
20231010,184400,9262688920,13130,13130,13130,13130,0
20231010,184300,9262688920,13130,13130,13130,13130,0
20231010,184200,9262688920,13130,13130,13130,13130,0
20231010,184100,9262688920,13130,13130,13130,13130,0
20231010,184000,9262688920,13130,13130,13130,13130,0
20231010,183900,9262688920,13130,13130,13130,13130,0
20231010,183800,9262688920,13130,13130,13130,13130,0
20231010,183700,9262688920,13130,13130,13130,13130,0
20231010,183600,9262688920,13130,13130,13130,13130,0
20231010,183500,9262688920,13130,13130,13130,13130,0
20231010,183400,9262688920,13130,13130,13130,13130,0
20231010,183300,9262688920,13130,13130,13130,13130,0
20231010,183200,9262688920,13130,13130,13130,13130,0
20231010,183100,9262688920,13130,13130,13130,13130,0
20231010,183000,9262688920,13130,13130,13130,13130,0
20231010,182900,9262688920,13130,13130,13130,13130,0
20231010,182800,9262688920,13130,13130,13130,13130,0
20231010,182700,9262688920,13130,13130,13130,13130,0
20231010,182600,9262688920,13130,13130,13130,13130,0
20231010,182500,9262688920,13130,13130,13130,13130,0
20231010,182400,9262688920,13130,13130,13130,13130,0
20231010,182300,9262688920,13130,13130,13130,13130,0
20231010,182200,9262688920,13130,13130,13130,13130,10685
20231010,182100,9262688920,13130,13130,13130,13130,0
20231010,182000,9262688920,13130,13130,13130,13130,0
20231010,181900,9262688920,13130,13130,13130,13130,0
20231010,181800,9262688920,13130,13130,13130,13130,0
20231010,181700,9262688920,13130,13130,13130,13130,0
20231010,181600,9262688920,13130,13130,13130,13130,0
20231010,181500,9262688920,13130,13130,13130,13130,0
20231010,181400,9262688920,13130,13130,13130,13130,0
20231010,181300,9262688920,13130,13130,13130,13130,0
20231010,181200,9262688920,13130,13130,13130,13130,0
20231010,181100,9262688920,13130,13130,13130,13130,0
20231010,181000,9262688920,13130,13130,13130,13130,0
20231010,180900,9262688920,13130,13130,13130,13130,0
20231010,180800,9262688920,13130,13130,13130,13130,0
20231010,180700,9262688920,13130,13130,13130,13130,0
20231010,180600,9262688920,13130,13130,13130,13130,0
20231010,180500,9262688920,13130,13130,13130,13130,0
20231010,180400,9262688920,13130,13130,13130,13130,0
20231010,180300,9262688920,13130,13130,13130,13130,0
20231010,180200,9262688920,13130,13130,13130,13130,0
20231010,180100,9262688920,13130,13130,13130,13130,0
20231010,180000,9262688920,13130,13130,13130,13130,0
20231010,175900,9262688920,13130,13130,13130,13130,0
20231010,175800,9262688920,13130,13130,13130,13130,0
20231010,175700,9262688920,13130,13130,13130,13130,0
20231010,175600,9262688920,13130,13130,13130,13130,0
20231010,175500,9262688920,13130,13130,13130,13130,0
20231010,175400,9262688920,13130,13130,13130,13130,0
20231010,175300,9262688920,13130,13130,13130,13130,0
20231010,175200,9262688920,13130,13130,13130,13130,10685
20231010,175100,9262688920,13130,13130,13130,13130,0
20231010,175000,9262688920,13130,13130,13130,13130,0
20231010,174900,9262688920,13130,13130,13130,13130,0
20231010,174800,9262688920,13130,13130,13130,13130,0
20231010,174700,9262688920,13130,13130,13130,13130,0
20231010,174600,9262688920,13130,13130,13130,13130,0
20231010,174500,9262688920,13130,13130,13130,13130,0
20231010,174400,9262688920,13130,13130,13130,13130,0
20231010,174300,9262688920,13130,13130,13130,13130,0
20231010,174200,9262688920,13130,13130,13130,13130,0
20231010,174100,9262688920,13130,13130,13130,13130,0
20231010,174000,9262688920,13130,13130,13130,13130,0
20231010,173900,9262688920,13130,13130,13130,13130,0
20231010,173800,9262688920,13130,13130,13130,13130,0
20231010,173700,9262688920,13130,13130,13130,13130,0
20231010,173600,9262688920,13130,13130,13130,13130,0
20231010,173500,9262688920,13130,13130,13130,13130,0
20231010,173400,9262688920,13130,13130,13130,13130,0
20231010,173300,9262688920,13130,13130,13130,13130,0
20231010,173200,9262688920,13130,13130,13130,13130,0
20231010,173100,9262688920,13130,13130,13130,13130,0
20231010,173000,9262688920,13130,13130,13130,13130,0
20231010,172900,9262688920,13130,13130,13130,13130,0
20231010,172800,9262688920,13130,13130,13130,13130,0
20231010,172700,9262688920,13130,13130,13130,13130,0
20231010,172600,9262688920,13130,13130,13130,13130,0
20231010,172500,9262688920,13130,13130,13130,13130,0
20231010,172400,9262688920,13130,13130,13130,13130,0
20231010,172300,9262688920,13130,13130,13130,13130,0
20231010,172200,9262688920,13130,13130,13130,13130,10685
20231010,172100,9262688920,13130,13130,13130,13130,0
20231010,172000,9262688920,13130,13130,13130,13130,0
20231010,171900,9262688920,13130,13130,13130,13130,0
20231010,171800,9262688920,13130,13130,13130,13130,0
20231010,171700,9262688920,13130,13130,13130,13130,0
20231010,171600,9262688920,13130,13130,13130,13130,0
20231010,171500,9262688920,13130,13130,13130,13130,0
20231010,171400,9262688920,13130,13130,13130,13130,0
20231010,171300,9262688920,13130,13130,13130,13130,0
20231010,171200,9262688920,13130,13130,13130,13130,0
20231010,171100,9262688920,13130,13130,13130,13130,0
20231010,171000,9262688920,13130,13130,13130,13130,0
20231010,170900,9262688920,13130,13130,13130,13130,0
20231010,170800,9262688920,13130,13130,13130,13130,0
20231010,170700,9262688920,13130,13130,13130,13130,0
20231010,170600,9262688920,13130,13130,13130,13130,0
20231010,170500,9262688920,13130,13130,13130,13130,0
20231010,170400,9262688920,13130,13130,13130,13130,0
20231010,170300,9262688920,13130,13130,13130,13130,0
20231010,170200,9262688920,13130,13130,13130,13130,0
20231010,170100,9262688920,13130,13130,13130,13130,0
20231010,170000,9262688920,13130,13130,13130,13130,0
20231010,165900,9262688920,13130,13130,13130,13130,0
20231010,165800,9262688920,13130,13130,13130,13130,0
20231010,165700,9262688920,13130,13130,13130,13130,0
20231010,165600,9262688920,13130,13130,13130,13130,0
20231010,165500,9262688920,13130,13130,13130,13130,0
20231010,165400,9262688920,13130,13130,13130,13130,0
20231010,165300,9262688920,13130,13130,13130,13130,0
20231010,165200,9262688920,13130,13130,13130,13130,10685
20231010,165100,9262688920,13130,13130,13130,13130,0
20231010,165000,9262688920,13130,13130,13130,13130,0
20231010,164900,9262688920,13130,13130,13130,13130,0
20231010,164800,9262688920,13130,13130,13130,13130,0
20231010,164700,9262688920,13130,13130,13130,13130,0
20231010,164600,9262688920,13130,13130,13130,13130,0
20231010,164500,9262688920,13130,13130,13130,13130,0
20231010,164400,9262688920,13130,13130,13130,13130,0
20231010,164300,9262688920,13130,13130,13130,13130,0
20231010,164200,9262688920,13130,13130,13130,13130,0
20231010,164100,9262688920,13130,13130,13130,13130,0
20231010,164000,9262688920,13130,13130,13130,13130,0
20231010,163900,9262688920,13130,13130,13130,13130,0
20231010,163800,9262688920,13130,13130,13130,13130,0
20231010,163700,9262688920,13130,13130,13130,13130,0
20231010,163600,9262688920,13130,13130,13130,13130,0
20231010,163500,9262688920,13130,13130,13130,13130,0
20231010,163400,9262688920,13130,13130,13130,13130,0
20231010,163300,9262688920,13130,13130,13130,13130,0
20231010,163200,9262688920,13130,13130,13130,13130,0
20231010,163100,9262688920,13130,13130,13130,13130,0
20231010,163000,9262688920,13130,13130,13130,13130,0
20231010,162900,9262688920,13130,13130,13130,13130,0
20231010,162800,9262688920,13130,13130,13130,13130,0
20231010,162700,9262688920,13130,13130,13130,13130,0
20231010,162600,9262688920,13130,13130,13130,13130,0
20231010,162500,9262688920,13130,13130,13130,13130,0
20231010,162400,9262688920,13130,13130,13130,13130,0
20231010,162300,9262688920,13130,13130,13130,13130,0
20231010,162200,9262688920,13130,13130,13130,13130,10685
20231010,162100,9262688920,13130,13130,13130,13130,0
20231010,162000,9262688920,13130,13130,13130,13130,0
20231010,161900,9262688920,13130,13130,13130,13130,0
20231010,161800,9262688920,13130,13130,13130,13130,0
20231010,161700,9262688920,13130,13130,13130,13130,0
20231010,161600,9262688920,13130,13130,13130,13130,0
20231010,161500,9262688920,13130,13130,13130,13130,0
20231010,161400,9262688920,13130,13130,13130,13130,0
20231010,161300,9262688920,13130,13130,13130,13130,0
20231010,161200,9262688920,13130,13130,13130,13130,0
20231010,161100,9262688920,13130,13130,13130,13130,0
20231010,161000,9262688920,13130,13130,13130,13130,0
20231010,160900,9262688920,13130,13130,13130,13130,0
20231010,160800,9262688920,13130,13130,13130,13130,0
20231010,160700,9262688920,13130,13130,13130,13130,0
20231010,160600,9262688920,13130,13130,13130,13130,0
20231010,160500,9262688920,13130,13130,13130,13130,0
20231010,160400,9262688920,13130,13130,13130,13130,0
20231010,160300,9262688920,13130,13130,13130,13130,0
20231010,160200,9262688920,13130,13130,13130,13130,0
20231010,160100,9262688920,13130,13130,13130,13130,0
20231010,160000,9262688920,13130,13130,13130,13130,0
20231010,155900,9262688920,13130,13130,13130,13130,0
20231010,155800,9262688920,13130,13130,13130,13130,0
20231010,155700,9262688920,13130,13130,13130,13130,0
20231010,155600,9262688920,13130,13130,13130,13130,0
20231010,155500,9262688920,13130,13130,13130,13130,0
20231010,155400,9262688920,13130,13130,13130,13130,0
20231010,155300,9262688920,13130,13130,13130,13130,0
20231010,155200,9262688920,13130,13130,13130,13130,10685
20231010,155100,9262688920,13130,13130,13130,13130,0
20231010,155000,9262688920,13130,13130,13130,13130,0
20231010,154900,9262688920,13130,13130,13130,13130,0
20231010,154800,9262688920,13130,13130,13130,13130,0
20231010,154700,9262688920,13130,13130,13130,13130,0
20231010,154600,9262688920,13130,13130,13130,13130,0
20231010,154500,9262688920,13130,13130,13130,13130,0
20231010,154400,9262688920,13130,13130,13130,13130,0
20231010,154300,9262688920,13130,13130,13130,13130,0
20231010,154200,9262688920,13130,13130,13130,13130,0
20231010,154100,9262688920,13130,13130,13130,13130,0
20231010,154000,9262688920,13130,13130,13130,13130,0
20231010,153900,9262688920,13130,13130,13130,13130,0
20231010,153800,9262688920,13130,13130,13130,13130,0
20231010,153700,9262688920,13130,13130,13130,13130,0
20231010,153600,9262688920,13130,13130,13130,13130,0
20231010,153500,9262688920,13130,13130,13130,13130,0
20231010,153400,9262688920,13130,13130,13130,13130,0
20231010,153300,9262688920,13130,13130,13130,13130,0
20231010,153200,9262688920,13130,13130,13130,13130,0
20231010,153100,9262688920,13130,13130,13130,13130,0
20231010,153000,9262688920,13130,13130,13130,13130,10685
20231010,152900,9122394870,13130,13130,13130,13130,0
20231010,152800,9122394870,13130,13130,13130,13130,0
20231010,152700,9122394870,13130,13130,13130,13130,0
20231010,152600,9122394870,13130,13130,13130,13130,0
20231010,152500,9122394870,13130,13130,13130,13130,0
20231010,152400,9122394870,13130,13130,13130,13130,0
20231010,152300,9122394870,13130,13130,13130,13130,0
20231010,152200,9122394870,13130,13130,13130,13130,0
20231010,152100,9122394870,13130,13130,13130,13130,0
20231010,152000,9122394870,13130,13130,13130,13130,0
20231010,151900,9122394870,13130,13140,13150,13130,2175
20231010,151800,9093822650,13150,13150,13160,13150,1838
20231010,151700,9069647860,13150,13160,13160,13150,872
20231010,151600,9058180810,13150,13150,13150,13140,1301
20231010,151500,9041073250,13150,13160,13170,13150,2313
20231010,151400,9010637980,13160,13170,13170,13160,1665
20231010,151300,8988722960,13170,13210,13210,13170,3082
20231010,151200,8948063670,13210,13190,13210,13190,451
20231010,151100,8942109570,13190,13200,13210,13180,2449
20231010,151000,8909805590,13210,13160,13220,13160,4417
20231010,150900,8851570470,13170,13170,13170,13160,533
20231010,150800,8844552620,13170,13180,13190,13160,1682
20231010,150700,8822397890,13180,13170,13190,13170,1370
20231010,150600,8804345120,13170,13180,13180,13170,320
20231010,150500,8800129830,13190,13190,13210,13190,1922
20231010,150400,8774769760,13200,13170,13200,13170,1796
20231010,150300,8751099770,13170,13220,13220,13160,1249
20231010,150200,8734595570,13230,13210,13230,13210,1798
20231010,150100,8710818970,13210,13210,13210,13160,604
20231010,150000,8702842030,13210,13160,13210,13150,2158
20231010,145900,8674414950,13160,13150,13160,13150,497
20231010,145800,8667875680,13160,13200,13210,13160,1077
20231010,145700,8653681820,13230,13200,13260,13200,21167
20231010,145600,8373454330,13190,13180,13260,13170,5998
20231010,145500,8294232080,13240,13110,13250,13110,8639
20231010,145400,8180549930,13110,13100,13110,13100,519
20231010,145300,8173747500,13100,13110,13110,13100,780
20231010,145200,8163524400,13110,13110,13120,13110,1110
20231010,145100,8148972260,13110,13110,13120,13100,1384
20231010,145000,8130835420,13110,13120,13120,13110,1257
20231010,144900,8114347500,13130,13150,13150,13120,2621
20231010,144800,8079897170,13160,13160,13160,13150,90
20231010,144700,8078713190,13170,13160,13170,13160,204
20231010,144600,8076028380,13170,13170,13170,13160,1338
20231010,144500,8058414730,13160,13170,13180,13160,1523
20231010,144400,8038359080,13170,13170,13170,13160,1116
20231010,144300,8023661760,13170,13180,13180,13170,694
20231010,144200,8014519130,13180,13180,13180,13180,1084
20231010,144100,8000232010,13190,13180,13190,13170,1682
20231010,144000,7978069600,13170,13180,13180,13170,101
20231010,143900,7976739320,13180,13180,13180,13170,1450
20231010,143800,7957633840,13180,13170,13180,13170,1066
20231010,143700,7943584710,13180,13180,13180,13170,303
20231010,143600,7939592140,13180,13180,13180,13170,1761
20231010,143500,7916393040,13180,13180,13180,13170,1202
20231010,143400,7900561230,13180,13170,13180,13170,1721
20231010,143300,7877895110,13160,13160,13170,13160,211
20231010,143200,7875117590,13170,13180,13180,13160,1502
20231010,143100,7855336710,13190,13140,13200,13140,4738
20231010,143000,7792976670,13140,13100,13140,13100,3914
20231010,142900,7741631460,13110,13090,13110,13090,1198
20231010,142800,7725939530,13100,13070,13100,13070,2305
20231010,142700,7695777550,13070,13090,13090,13070,624
20231010,142600,7687616120,13090,13090,13090,13080,2058
20231010,142500,7660689070,13080,13080,13090,13080,1431
20231010,142400,7641971320,13080,13070,13090,13070,5739
20231010,142300,7566934410,13070,13080,13080,13070,1115
20231010,142200,7552358800,13090,13100,13100,13080,2453
20231010,142100,7520252350,13100,13110,13110,13100,2459
20231010,142000,7488038660,13100,13080,13110,13070,4116
20231010,141900,7434175980,13080,13100,13100,13080,1238
20231010,141800,7417972260,13100,13110,13120,13080,3146
20231010,141700,7376776210,13110,13140,13140,13110,2454
20231010,141600,7344591160,13140,13150,13160,13100,7816
20231010,141500,7242011190,13150,13160,13170,13150,1615
20231010,141400,7220761220,13160,13230,13230,13160,8598
20231010,141300,7107223750,13220,13230,13230,13220,406
20231010,141200,7101852490,13230,13250,13250,13220,1495
20231010,141100,7082065590,13240,13260,13270,13240,2134
20231010,141000,7053794910,13260,13260,13270,13260,1250
20231010,140900,7037218520,13270,13270,13270,13260,1579
20231010,140800,7016274720,13270,13270,13270,13260,1110
20231010,140700,7001549430,13260,13260,13270,13260,211
20231010,140600,6998750950,13260,13260,13270,13260,1318
20231010,140500,6981273590,13270,13260,13270,13250,1356
20231010,140400,6963293530,13260,13260,13260,13250,970
20231010,140300,6950432370,13250,13260,13260,13250,443
20231010,140200,6944561950,13260,13260,13260,13250,84
20231010,140100,6943448430,13260,13260,13260,13250,2325
20231010,140000,6912631240,13260,13270,13270,13260,678
20231010,135900,6903639930,13270,13270,13270,13260,1138
20231010,135800,6888549340,13260,13260,13270,13260,235
20231010,135700,6885432310,13260,13260,13270,13260,194
20231010,135600,6882859140,13260,13270,13270,13260,291
20231010,135500,6878999160,13260,13260,13270,13260,617
20231010,135400,6870817380,13260,13270,13270,13260,1192
20231010,135300,6855004890,13280,13280,13280,13270,1705
20231010,135200,6832368480,13290,13290,13290,13280,832
20231010,135100,6821316880,13290,13280,13290,13280,276
20231010,135000,6817650490,13280,13280,13290,13280,791
20231010,134900,6807144990,13280,13280,13290,13280,557
20231010,134800,6799747500,13290,13290,13290,13280,294
20231010,134700,6795841630,13280,13290,13290,13280,236
20231010,134600,6792705760,13280,13300,13300,13280,702
20231010,134500,6783381460,13300,13310,13310,13270,3866
20231010,134400,6732001980,13320,13320,13340,13320,1354
20231010,134300,6713954800,13320,13300,13320,13300,2255
20231010,134200,6683953170,13300,13300,13300,13290,368
20231010,134100,6679059810,13300,13310,13310,13300,304
20231010,134000,6675014780,13310,13300,13310,13300,630
20231010,133900,6666634740,13290,13300,13300,13290,377
20231010,133800,6661623440,13290,13290,13290,13280,1673
20231010,133700,6639396600,13280,13280,13290,13260,2190
20231010,133600,6610321930,13280,13290,13290,13280,320
20231010,133500,6606070380,13300,13310,13310,13300,1283
20231010,133400,6588997480,13310,13310,13320,13300,291
20231010,133300,6585124620,13320,13320,13320,13310,765
20231010,133200,6574941650,13320,13310,13320,13310,332
20231010,133100,6570520600,13310,13300,13320,13300,919
20231010,133000,6558296180,13300,13310,13320,13290,1176
20231010,132900,6542653030,13310,13290,13320,13290,4714
20231010,132800,6479964700,13280,13280,13290,13270,541
20231010,132700,6472778980,13280,13280,13280,13270,1720
20231010,132600,6449940480,13280,13270,13280,13270,1654
20231010,132500,6427975560,13280,13280,13290,13260,2129
20231010,132400,6399708540,13280,13260,13280,13260,68
20231010,132300,6398806000,13280,13280,13290,13240,5204
20231010,132200,6329798510,13270,13260,13290,13260,3227
20231010,132100,6286974080,13250,13270,13290,13250,1018
20231010,132000,6273461640,13270,13290,13290,13270,1100
20231010,131900,6258851370,13290,13280,13290,13260,3928
20231010,131800,6206713350,13280,13280,13280,13280,155
20231010,131700,6204654950,13280,13290,13290,13270,2598
20231010,131600,6170142910,13290,13300,13300,13290,290
20231010,131500,6166288610,13290,13300,13310,13290,1298
20231010,131400,6149026960,13300,13290,13300,13280,379
20231010,131300,6143990090,13290,13270,13290,13260,1551
20231010,131200,6123402670,13270,13270,13270,13250,340
20231010,131100,6118893330,13270,13250,13270,13240,1274
20231010,131000,6102012170,13240,13250,13250,13240,2389
20231010,130900,6070377000,13240,13240,13240,13240,525
20231010,130800,6063426000,13250,13230,13250,13220,1300
20231010,130700,6046218410,13220,13220,13230,13210,2005
20231010,130600,6019712230,13220,13230,13240,13220,1087
20231010,130500,6005331530,13240,13230,13240,13230,1176
20231010,130400,5989769800,13230,13240,13250,13230,980
20231010,130300,5976796690,13240,13250,13250,13220,3133
20231010,130200,5935338060,13250,13250,13270,13250,1310
20231010,130100,5917979700,13270,13250,13270,13240,1603
20231010,130000,5896743140,13260,13270,13270,13250,1352
20231010,125900,5878812010,13270,13290,13290,13270,1044
20231010,125800,5864954010,13280,13300,13310,13280,844
20231010,125700,5853732670,13300,13330,13330,13300,1105
20231010,125600,5839021430,13330,13330,13330,13310,925
20231010,125500,5826695900,13310,13280,13320,13270,2183
20231010,125400,5797676470,13280,13280,13300,13240,4622
20231010,125300,5736401960,13280,13300,13310,13250,4303
20231010,125200,5679272850,13300,13290,13300,13290,24
20231010,125100,5678953720,13290,13310,13320,13280,5428
20231010,125000,5606777580,13310,13310,13320,13310,602
20231010,124900,5598763580,13320,13330,13340,13310,1257
20231010,124800,5582010810,13340,13340,13350,13330,1124
20231010,124700,5567019010,13340,13340,13350,13340,604
20231010,124600,5558961240,13340,13350,13350,13340,441
20231010,124500,5553074690,13340,13340,13350,13340,848
20231010,124400,5541757230,13340,13340,13350,13340,190
20231010,124300,5539220950,13330,13330,13340,13330,850
20231010,124200,5527882320,13330,13320,13340,13310,777
20231010,124100,5517527050,13310,13340,13340,13310,1961
20231010,124000,5491385460,13350,13370,13370,13340,2492
20231010,123900,5458083560,13360,13370,13370,13360,781
20231010,123800,5447641700,13370,13360,13370,13360,480
20231010,123700,5441228390,13360,13370,13370,13360,397
20231010,123600,5435920570,13370,13370,13370,13360,950
20231010,123500,5423220780,13370,13370,13370,13360,1276
20231010,123400,5406161140,13370,13360,13370,13360,535
20231010,123300,5399012420,13360,13370,13370,13360,93
20231010,123200,5397769530,13360,13360,13360,13360,57
20231010,123100,5397008010,13350,13350,13360,13340,606
20231010,123000,5388918400,13350,13380,13380,13330,5780
20231010,122900,5311785990,13380,13400,13400,13380,2642
20231010,122800,5276411440,13390,13390,13390,13390,77
20231010,122700,5275380410,13390,13390,13400,13390,1289
20231010,122600,5258120290,13390,13390,13400,13390,973
20231010,122500,5245084560,13390,13390,13400,13390,59
20231010,122400,5244294140,13390,13390,13390,13390,625
20231010,122300,5235925390,13390,13400,13400,13390,657
20231010,122200,5227124550,13400,13390,13400,13390,749
20231010,122100,5217088510,13390,13400,13400,13390,335
20231010,122000,5212599580,13390,13400,13400,13390,398
20231010,121900,5207268480,13390,13390,13400,13390,372
20231010,121800,5202286830,13390,13390,13400,13390,1076
20231010,121700,5187875490,13390,13450,13450,13390,2494
20231010,121600,5154402720,13440,13440,13450,13440,484
20231010,121500,5147896040,13450,13450,13450,13440,980
20231010,121400,5134719520,13440,13450,13460,13440,560
20231010,121300,5127187080,13450,13440,13450,13440,590
20231010,121200,5119251720,13440,13450,13450,13440,534
20231010,121100,5112071210,13440,13430,13450,13420,1938
20231010,121000,5086030110,13420,13420,13430,13420,148
20231010,120900,5084043540,13420,13430,13430,13420,220
20231010,120800,5081090730,13430,13420,13430,13410,1526
20231010,120700,5060610280,13420,13420,13420,13410,629
20231010,120600,5052169560,13410,13420,13420,13410,76
20231010,120500,5051150380,13410,13420,13430,13410,614
20231010,120400,5042909970,13420,13430,13430,13420,823
20231010,120300,5031857450,13430,13440,13440,13430,201
20231010,120200,5029156150,13440,13440,13460,13440,3781
20231010,120100,4978313150,13440,13430,13440,13430,234
20231010,120000,4975168830,13440,13440,13440,13430,490
20231010,115900,4968587230,13440,13440,13440,13430,216
20231010,115800,4965684200,13440,13440,13440,13430,619
20231010,115700,4957367210,13430,13440,13440,13430,1234
20231010,115600,4940792360,13430,13430,13440,13430,311
20231010,115500,4936614060,13430,13430,13430,13430,161
20231010,115400,4934451830,13440,13420,13440,13420,2267
20231010,115300,4904021610,13410,13420,13420,13410,183
20231010,115200,4901566440,13420,13410,13420,13410,156
20231010,115100,4899472960,13420,13420,13420,13410,1299
20231010,115000,4882051780,13420,13410,13420,13410,251
20231010,114900,4878684490,13410,13420,13420,13410,832
20231010,114800,4867519110,13420,13420,13420,13410,420
20231010,114700,4861885300,13420,13420,13420,13410,135
20231010,114600,4860073610,13410,13410,13420,13410,137
20231010,114500,4858235660,13420,13410,13420,13410,720
20231010,114400,4848580210,13400,13410,13410,13400,331
20231010,114300,4844142260,13410,13410,13410,13410,135
20231010,114200,4842331910,13400,13410,13410,13400,200
20231010,114100,4839649950,13400,13410,13410,13400,1682
20231010,114000,4817107220,13400,13400,13410,13400,516
20231010,113900,4810191950,13400,13410,13410,13400,189
20231010,113800,4807658290,13400,13390,13410,13390,45
20231010,113700,4807055380,13390,13430,13440,13390,3673
20231010,113600,4757760720,13420,13410,13420,13410,349
20231010,113500,4753078170,13410,13410,13410,13400,711
20231010,113400,4743544020,13410,13410,13410,13390,372
20231010,113300,4738555730,13390,13400,13410,13390,727
20231010,113200,4728814260,13400,13400,13400,13390,213
20231010,113100,4725960650,13390,13400,13400,13390,569
20231010,113000,4718339290,13390,13360,13400,13360,1696
20231010,112900,4695672540,13360,13380,13380,13350,1067
20231010,112800,4681406550,13380,13400,13400,13380,1257
20231010,112700,4664569720,13400,13400,13410,13400,1418
20231010,112600,4645567700,13410,13400,13410,13400,320
20231010,112500,4641279010,13400,13410,13410,13400,1094
20231010,112400,4626618570,13400,13410,13410,13400,455
20231010,112300,4620519990,13400,13400,13410,13400,426
20231010,112200,4614808650,13410,13430,13430,13410,1642
20231010,112100,4592764950,13430,13450,13450,13430,362
20231010,112000,4587900990,13430,13420,13440,13410,2456
20231010,111900,4554939600,13420,13420,13420,13410,92
20231010,111800,4553704980,13410,13420,13420,13410,749
20231010,111700,4543660060,13410,13400,13420,13400,1728
20231010,111600,4520490710,13410,13410,13410,13400,1369
20231010,111500,4502133200,13400,13400,13410,13400,197
20231010,111400,4499492060,13410,13410,13410,13400,251
20231010,111300,4496126830,13410,13410,13410,13400,560
20231010,111200,4488620820,13410,13420,13420,13400,1342
20231010,111100,4470614330,13430,13430,13430,13420,588
20231010,111000,4462722410,13420,13420,13430,13420,349
20231010,110900,4458038090,13440,13390,13440,13390,2289
20231010,110800,4427354420,13390,13440,13440,13390,1785
20231010,110700,4403375240,13440,13450,13450,13440,1012
20231010,110600,4389765780,13440,13450,13450,13440,1689
20231010,110500,4367049870,13450,13440,13450,13440,284
20231010,110400,4363230830,13450,13450,13450,13440,1021
20231010,110300,4349501880,13440,13440,13450,13440,414
20231010,110200,4343936710,13450,13440,13450,13430,425
20231010,110100,4338223830,13440,13430,13450,13430,2806
20231010,110000,4300533740,13420,13420,13420,13410,1545
20231010,105900,4279800000,13420,13420,13430,13420,193
20231010,105800,4277209070,13430,13430,13450,13430,1972
20231010,105700,4250722460,13440,13430,13440,13430,417
20231010,105600,4245121880,13430,13460,13460,13390,8285
20231010,105500,4133942690,13460,13450,13460,13450,441
20231010,105400,4128009970,13460,13460,13460,13450,299
20231010,105300,4123986500,13460,13460,13460,13450,341
20231010,105200,4119397760,13450,13460,13460,13450,275
20231010,105100,4115697250,13460,13460,13470,13450,830
20231010,105000,4104528720,13460,13440,13460,13440,796
20231010,104900,4093821800,13450,13450,13460,13430,3791
20231010,104800,4042864930,13470,13480,13480,13450,1064
20231010,104700,4028538880,13470,13470,13480,13470,593
20231010,104600,4020549790,13480,13480,13490,13480,1939
20231010,104500,3994410450,13490,13490,13490,13490,1212
20231010,104400,3978060570,13480,13490,13500,13470,2752
20231010,104300,3940958080,13500,13500,13510,13500,2540
20231010,104200,3906667390,13510,13510,13510,13510,141
20231010,104100,3904762480,13510,13510,13520,13510,1552
20231010,104000,3883793650,13510,13510,13520,13510,135
20231010,103900,3881968670,13520,13520,13520,13520,437
20231010,103800,3876060430,13520,13520,13520,13510,1421
20231010,103700,3856858710,13520,13520,13520,13510,168
20231010,103600,3854587500,13520,13510,13520,13500,585
20231010,103500,3846682810,13510,13510,13510,13500,135
20231010,103400,3844859040,13510,13540,13540,13500,2129
20231010,103300,3816095070,13530,13540,13540,13530,582
20231010,103200,3808218820,13540,13530,13540,13520,1539
20231010,103100,3787396670,13530,13540,13550,13520,2744
20231010,103000,3750255730,13550,13580,13590,13550,3066
20231010,102900,3708659130,13580,13570,13600,13570,5281
20231010,102800,3636931980,13570,13560,13570,13550,3832
20231010,102700,3584945970,13560,13520,13560,13520,5830
20231010,102600,3505986990,13520,13480,13530,13480,13003
20231010,102500,3330405660,13480,13460,13480,13460,1775
20231010,102400,3306497310,13460,13460,13460,13450,620
20231010,102300,3298153680,13460,13450,13460,13450,573
20231010,102200,3290444460,13450,13460,13470,13450,1893
20231010,102100,3264960200,13460,13460,13470,13460,974
20231010,102000,3251847840,13460,13460,13470,13460,1423
20231010,101900,3232693780,13460,13450,13470,13450,1206
20231010,101800,3216464500,13450,13450,13460,13450,3316
20231010,101700,3171862160,13450,13450,13460,13440,2205
20231010,101600,3142203490,13440,13440,13450,13430,1691
20231010,101500,3119474250,13440,13360,13440,13350,5648
20231010,101400,3043879690,13360,13360,13360,13350,183
20231010,101300,3041434820,13370,13340,13370,13330,1145
20231010,101200,3026157660,13340,13380,13380,13340,3723
20231010,101100,2976394580,13370,13370,13380,13370,1183
20231010,101000,2960569360,13370,13380,13390,13370,3688
20231010,100900,2911216200,13380,13370,13380,13370,1881
20231010,100800,2886063900,13370,13340,13370,13330,1924
20231010,100700,2860369400,13340,13320,13340,13320,899
20231010,100600,2848387250,13310,13270,13310,13260,5904
20231010,100500,2769948990,13270,13270,13270,13270,264
20231010,100400,2766445710,13270,13260,13270,13260,2391
20231010,100300,2734740040,13260,13270,13270,13260,1505
20231010,100200,2714770800,13270,13260,13270,13260,1199
20231010,100100,2698867800,13270,13270,13270,13260,851
20231010,100000,2687582430,13270,13260,13270,13260,432
20231010,095900,2681851650,13260,13260,13270,13260,1072
20231010,095800,2667634230,13270,13260,13270,13260,156
20231010,095700,2665564890,13270,13270,13270,13260,1513
20231010,095600,2645500500,13260,13270,13270,13260,237
20231010,095500,2642356790,13270,13270,13270,13260,786
20231010,095400,2631931100,13270,13260,13270,13260,1601
20231010,095300,2610700790,13260,13260,13270,13260,2288
20231010,095200,2580361400,13260,13270,13270,13250,2500
20231010,095100,2547215250,13270,13270,13280,13270,3594
20231010,095000,2499517990,13270,13280,13280,13270,1454
20231010,094900,2480217310,13280,13300,13300,13280,5632
20231010,094800,2405381120,13310,13300,13310,13300,1318
20231010,094700,2387850990,13300,13300,13310,13300,4128
20231010,094600,2332943780,13300,13310,13320,13300,2246
20231010,094500,2303050310,13320,13360,13360,13320,7342
20231010,094400,2205101520,13360,13370,13380,13360,2272
20231010,094300,2174734200,13370,13380,13390,13370,1458
20231010,094200,2155231910,13380,13380,13390,13380,2002
20231010,094100,2128443740,13380,13390,13390,13380,388
20231010,094000,2123250800,13390,13380,13390,13380,505
20231010,093900,2116492720,13380,13390,13390,13380,772
20231010,093800,2106157520,13390,13390,13390,13380,1388
20231010,093700,2087576650,13390,13400,13410,13380,1430
20231010,093600,2068418820,13400,13390,13410,13390,1706
20231010,093500,2045555000,13400,13400,13400,13390,515
20231010,093400,2038655560,13390,13400,13400,13390,965
20231010,093300,2025727640,13400,13400,13410,13390,1117
20231010,093200,2010760130,13400,13430,13430,13400,5998
20231010,093100,1930257830,13430,13440,13440,13430,922
20231010,093000,1917874110,13450,13450,13450,13430,1634
20231010,092900,1895903590,13460,13490,13500,13460,2395
20231010,092800,1863634730,13500,13430,13500,13430,2663
20231010,092700,1827789290,13420,13440,13450,13410,3662
20231010,092600,1778573300,13440,13390,13450,13390,2587
20231010,092500,1743851480,13390,13390,13390,13380,1626
20231010,092400,1722086100,13390,13370,13390,13370,1397
20231010,092300,1703392240,13370,13370,13380,13370,1451
20231010,092200,1683990810,13360,13380,13380,13360,805
20231010,092100,1673227020,13390,13400,13410,13380,4312
20231010,092000,1615493250,13400,13370,13410,13370,3215
20231010,091900,1572454930,13360,13390,13390,13360,1770
20231010,091800,1548789980,13390,13390,13400,13390,1712
20231010,091700,1525863310,13390,13360,13390,13350,2343
20231010,091600,1494557440,13360,13370,13380,13350,3170
20231010,091500,1452192220,13360,13390,13400,13360,1759
20231010,091400,1428655240,13390,13380,13400,13370,6546
20231010,091300,1341012310,13380,13380,13390,13370,3093
20231010,091200,1299626370,13390,13380,13420,13360,2374
20231010,091100,1267815470,13330,13350,13400,13330,8570
20231010,091000,1153392910,13350,13410,13410,13350,4215
20231010,090900,1097033470,13410,13440,13460,13410,4599
20231010,090800,1035261900,13440,13460,13490,13440,3401
20231010,090700,989502330,13460,13410,13500,13410,6278
20231010,090600,904965300,13410,13440,13450,13400,9309
20231010,090500,780058260,13450,13490,13490,13430,5376
20231010,090400,707735260,13490,13530,13540,13490,5831
20231010,090300,628898750,13540,13510,13540,13470,10554
20231010,090200,486536140,13520,13500,13570,13480,6745
20231010,090100,395335960,13500,13470,13540,13470,10707
20231010,090000,250826510,13470,13400,13490,13390,18207