stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231006,205100,49730506515,4970,4970,4970,4970,430
20231006,205000,49730506515,4970,4970,4970,4970,0
20231006,204900,49730506515,4970,4970,4970,4970,0
20231006,204800,49730506515,4970,4970,4970,4970,0
20231006,204700,49730506515,4970,4970,4970,4970,0
20231006,204600,49730506515,4970,4970,4970,4970,0
20231006,204500,49730506515,4970,4970,4970,4970,0
20231006,204400,49730506515,4970,4970,4970,4970,0
20231006,204300,49730506515,4970,4970,4970,4970,0
20231006,204200,49730506515,4970,4970,4970,4970,0
20231006,204100,49730506515,4970,4970,4970,4970,0
20231006,204000,49730506515,4970,4970,4970,4970,0
20231006,203900,49730506515,4970,4970,4970,4970,0
20231006,203800,49730506515,4970,4970,4970,4970,0
20231006,203700,49730506515,4970,4970,4970,4970,0
20231006,203600,49730506515,4970,4970,4970,4970,0
20231006,203500,49730506515,4970,4970,4970,4970,0
20231006,203400,49730506515,4970,4970,4970,4970,0
20231006,203300,49730506515,4970,4970,4970,4970,0
20231006,203200,49730506515,4970,4970,4970,4970,0
20231006,203100,49730506515,4970,4970,4970,4970,0
20231006,203000,49730506515,4970,4970,4970,4970,0
20231006,202900,49730506515,4970,4970,4970,4970,0
20231006,202800,49730506515,4970,4970,4970,4970,0
20231006,202700,49730506515,4970,4970,4970,4970,0
20231006,202600,49730506515,4970,4970,4970,4970,0
20231006,202500,49730506515,4970,4970,4970,4970,0
20231006,202400,49730506515,4970,4970,4970,4970,0
20231006,202300,49730506515,4970,4970,4970,4970,0
20231006,202200,49730506515,4970,4970,4970,4970,0
20231006,202100,49730506515,4970,4970,4970,4970,430
20231006,202000,49730506515,4970,4970,4970,4970,0
20231006,201900,49730506515,4970,4970,4970,4970,0
20231006,201800,49730506515,4970,4970,4970,4970,0
20231006,201700,49730506515,4970,4970,4970,4970,0
20231006,201600,49730506515,4970,4970,4970,4970,0
20231006,201500,49730506515,4970,4970,4970,4970,0
20231006,201400,49730506515,4970,4970,4970,4970,0
20231006,201300,49730506515,4970,4970,4970,4970,0
20231006,201200,49730506515,4970,4970,4970,4970,0
20231006,201100,49730506515,4970,4970,4970,4970,0
20231006,201000,49730506515,4970,4970,4970,4970,0
20231006,200900,49730506515,4970,4970,4970,4970,0
20231006,200800,49730506515,4970,4970,4970,4970,0
20231006,200700,49730506515,4970,4970,4970,4970,0
20231006,200600,49730506515,4970,4970,4970,4970,0
20231006,200500,49730506515,4970,4970,4970,4970,0
20231006,200400,49730506515,4970,4970,4970,4970,0
20231006,200300,49730506515,4970,4970,4970,4970,0
20231006,200200,49730506515,4970,4970,4970,4970,0
20231006,200100,49730506515,4970,4970,4970,4970,0
20231006,200000,49730506515,4970,4970,4970,4970,0
20231006,195900,49730506515,4970,4970,4970,4970,0
20231006,195800,49730506515,4970,4970,4970,4970,0
20231006,195700,49730506515,4970,4970,4970,4970,0
20231006,195600,49730506515,4970,4970,4970,4970,0
20231006,195500,49730506515,4970,4970,4970,4970,0
20231006,195400,49730506515,4970,4970,4970,4970,0
20231006,195300,49730506515,4970,4970,4970,4970,0
20231006,195200,49730506515,4970,4970,4970,4970,0
20231006,195100,49730506515,4970,4970,4970,4970,430
20231006,195000,49730506515,4970,4970,4970,4970,0
20231006,194900,49730506515,4970,4970,4970,4970,0
20231006,194800,49730506515,4970,4970,4970,4970,0
20231006,194700,49730506515,4970,4970,4970,4970,0
20231006,194600,49730506515,4970,4970,4970,4970,0
20231006,194500,49730506515,4970,4970,4970,4970,0
20231006,194400,49730506515,4970,4970,4970,4970,0
20231006,194300,49730506515,4970,4970,4970,4970,0
20231006,194200,49730506515,4970,4970,4970,4970,0
20231006,194100,49730506515,4970,4970,4970,4970,0
20231006,194000,49730506515,4970,4970,4970,4970,0
20231006,193900,49730506515,4970,4970,4970,4970,0
20231006,193800,49730506515,4970,4970,4970,4970,0
20231006,193700,49730506515,4970,4970,4970,4970,0
20231006,193600,49730506515,4970,4970,4970,4970,0
20231006,193500,49730506515,4970,4970,4970,4970,0
20231006,193400,49730506515,4970,4970,4970,4970,0
20231006,193300,49730506515,4970,4970,4970,4970,0
20231006,193200,49730506515,4970,4970,4970,4970,0
20231006,193100,49730506515,4970,4970,4970,4970,0
20231006,193000,49730506515,4970,4970,4970,4970,0
20231006,192900,49730506515,4970,4970,4970,4970,0
20231006,192800,49730506515,4970,4970,4970,4970,0
20231006,192700,49730506515,4970,4970,4970,4970,0
20231006,192600,49730506515,4970,4970,4970,4970,0
20231006,192500,49730506515,4970,4970,4970,4970,0
20231006,192400,49730506515,4970,4970,4970,4970,0
20231006,192300,49730506515,4970,4970,4970,4970,0
20231006,192200,49730506515,4970,4970,4970,4970,0
20231006,192100,49730506515,4970,4970,4970,4970,430
20231006,192000,49730506515,4970,4970,4970,4970,0
20231006,191900,49730506515,4970,4970,4970,4970,0
20231006,191800,49730506515,4970,4970,4970,4970,0
20231006,191700,49730506515,4970,4970,4970,4970,0
20231006,191600,49730506515,4970,4970,4970,4970,0
20231006,191500,49730506515,4970,4970,4970,4970,0
20231006,191400,49730506515,4970,4970,4970,4970,0
20231006,191300,49730506515,4970,4970,4970,4970,0
20231006,191200,49730506515,4970,4970,4970,4970,0
20231006,191100,49730506515,4970,4970,4970,4970,0
20231006,191000,49730506515,4970,4970,4970,4970,0
20231006,190900,49730506515,4970,4970,4970,4970,0
20231006,190800,49730506515,4970,4970,4970,4970,0
20231006,190700,49730506515,4970,4970,4970,4970,0
20231006,190600,49730506515,4970,4970,4970,4970,0
20231006,190500,49730506515,4970,4970,4970,4970,0
20231006,190400,49730506515,4970,4970,4970,4970,0
20231006,190300,49730506515,4970,4970,4970,4970,0
20231006,190200,49730506515,4970,4970,4970,4970,0
20231006,190100,49730506515,4970,4970,4970,4970,0
20231006,190000,49730506515,4970,4970,4970,4970,0
20231006,185900,49730506515,4970,4970,4970,4970,0
20231006,185800,49730506515,4970,4970,4970,4970,0
20231006,185700,49730506515,4970,4970,4970,4970,0
20231006,185600,49730506515,4970,4970,4970,4970,0
20231006,185500,49730506515,4970,4970,4970,4970,0
20231006,185400,49730506515,4970,4970,4970,4970,0
20231006,185300,49730506515,4970,4970,4970,4970,0
20231006,185200,49730506515,4970,4970,4970,4970,0
20231006,185100,49730506515,4970,4970,4970,4970,430
20231006,185000,49730506515,4970,4970,4970,4970,0
20231006,184900,49730506515,4970,4970,4970,4970,0
20231006,184800,49730506515,4970,4970,4970,4970,0
20231006,184700,49730506515,4970,4970,4970,4970,0
20231006,184600,49730506515,4970,4970,4970,4970,0
20231006,184500,49730506515,4970,4970,4970,4970,0
20231006,184400,49730506515,4970,4970,4970,4970,0
20231006,184300,49730506515,4970,4970,4970,4970,0
20231006,184200,49730506515,4970,4970,4970,4970,0
20231006,184100,49730506515,4970,4970,4970,4970,0
20231006,184000,49730506515,4970,4970,4970,4970,0
20231006,183900,49730506515,4970,4970,4970,4970,0
20231006,183800,49730506515,4970,4970,4970,4970,0
20231006,183700,49730506515,4970,4970,4970,4970,0
20231006,183600,49730506515,4970,4970,4970,4970,0
20231006,183500,49730506515,4970,4970,4970,4970,0
20231006,183400,49730506515,4970,4970,4970,4970,0
20231006,183300,49730506515,4970,4970,4970,4970,0
20231006,183200,49730506515,4970,4970,4970,4970,0
20231006,183100,49730506515,4970,4970,4970,4970,0
20231006,183000,49730506515,4970,4970,4970,4970,0
20231006,182900,49730506515,4970,4970,4970,4970,0
20231006,182800,49730506515,4970,4970,4970,4970,0
20231006,182700,49730506515,4970,4970,4970,4970,0
20231006,182600,49730506515,4970,4970,4970,4970,0
20231006,182500,49730506515,4970,4970,4970,4970,0
20231006,182400,49730506515,4970,4970,4970,4970,0
20231006,182300,49730506515,4970,4970,4970,4970,0
20231006,182200,49730506515,4970,4970,4970,4970,0
20231006,182100,49730506515,4970,4970,4970,4970,430
20231006,182000,49730506515,4970,4970,4970,4970,0
20231006,181900,49730506515,4970,4970,4970,4970,0
20231006,181800,49730506515,4970,4970,4970,4970,0
20231006,181700,49730506515,4970,4970,4970,4970,0
20231006,181600,49730506515,4970,4970,4970,4970,0
20231006,181500,49730506515,4970,4970,4970,4970,0
20231006,181400,49730506515,4970,4970,4970,4970,0
20231006,181300,49730506515,4970,4970,4970,4970,0
20231006,181200,49730506515,4970,4970,4970,4970,0
20231006,181100,49730506515,4970,4970,4970,4970,0
20231006,181000,49730506515,4970,4970,4970,4970,0
20231006,180900,49730506515,4970,4970,4970,4970,0
20231006,180800,49730506515,4970,4970,4970,4970,0
20231006,180700,49730506515,4970,4970,4970,4970,0
20231006,180600,49730506515,4970,4970,4970,4970,0
20231006,180500,49730506515,4970,4970,4970,4970,0
20231006,180400,49730506515,4970,4970,4970,4970,0
20231006,180300,49730506515,4970,4970,4970,4970,0
20231006,180200,49730506515,4970,4970,4970,4970,0
20231006,180100,49730506515,4970,4970,4970,4970,0
20231006,180000,49730506515,4970,4970,4970,4970,0
20231006,175900,49730506515,4970,4970,4970,4970,0
20231006,175800,49730506515,4970,4970,4970,4970,0
20231006,175700,49730506515,4970,4970,4970,4970,0
20231006,175600,49730506515,4970,4970,4970,4970,0
20231006,175500,49730506515,4970,4970,4970,4970,0
20231006,175400,49730506515,4970,4970,4970,4970,0
20231006,175300,49730506515,4970,4970,4970,4970,0
20231006,175200,49730506515,4970,4970,4970,4970,0
20231006,175100,49730506515,4970,4970,4970,4970,430
20231006,175000,49730506515,4970,4970,4970,4970,0
20231006,174900,49730506515,4970,4970,4970,4970,0
20231006,174800,49730506515,4970,4970,4970,4970,0
20231006,174700,49730506515,4970,4970,4970,4970,0
20231006,174600,49730506515,4970,4970,4970,4970,0
20231006,174500,49730506515,4970,4970,4970,4970,0
20231006,174400,49730506515,4970,4970,4970,4970,0
20231006,174300,49730506515,4970,4970,4970,4970,0
20231006,174200,49730506515,4970,4970,4970,4970,0
20231006,174100,49730506515,4970,4970,4970,4970,0
20231006,174000,49730506515,4970,4970,4970,4970,0
20231006,173900,49730506515,4970,4970,4970,4970,0
20231006,173800,49730506515,4970,4970,4970,4970,0
20231006,173700,49730506515,4970,4970,4970,4970,0
20231006,173600,49730506515,4970,4970,4970,4970,0
20231006,173500,49730506515,4970,4970,4970,4970,0
20231006,173400,49730506515,4970,4970,4970,4970,0
20231006,173300,49730506515,4970,4970,4970,4970,0
20231006,173200,49730506515,4970,4970,4970,4970,0
20231006,173100,49730506515,4970,4970,4970,4970,0
20231006,173000,49730506515,4970,4970,4970,4970,0
20231006,172900,49730506515,4970,4970,4970,4970,0
20231006,172800,49730506515,4970,4970,4970,4970,0
20231006,172700,49730506515,4970,4970,4970,4970,0
20231006,172600,49730506515,4970,4970,4970,4970,0
20231006,172500,49730506515,4970,4970,4970,4970,0
20231006,172400,49730506515,4970,4970,4970,4970,0
20231006,172300,49730506515,4970,4970,4970,4970,0
20231006,172200,49730506515,4970,4970,4970,4970,0
20231006,172100,49730506515,4970,4970,4970,4970,430
20231006,172000,49730506515,4970,4970,4970,4970,0
20231006,171900,49730506515,4970,4970,4970,4970,0
20231006,171800,49730506515,4970,4970,4970,4970,0
20231006,171700,49730506515,4970,4970,4970,4970,0
20231006,171600,49730506515,4970,4970,4970,4970,0
20231006,171500,49730506515,4970,4970,4970,4970,0
20231006,171400,49730506515,4970,4970,4970,4970,0
20231006,171300,49730506515,4970,4970,4970,4970,0
20231006,171200,49730506515,4970,4970,4970,4970,0
20231006,171100,49730506515,4970,4970,4970,4970,0
20231006,171000,49730506515,4970,4970,4970,4970,0
20231006,170900,49730506515,4970,4970,4970,4970,0
20231006,170800,49730506515,4970,4970,4970,4970,0
20231006,170700,49730506515,4970,4970,4970,4970,0
20231006,170600,49730506515,4970,4970,4970,4970,0
20231006,170500,49730506515,4970,4970,4970,4970,0
20231006,170400,49730506515,4970,4970,4970,4970,0
20231006,170300,49730506515,4970,4970,4970,4970,0
20231006,170200,49730506515,4970,4970,4970,4970,0
20231006,170100,49730506515,4970,4970,4970,4970,0
20231006,170000,49730506515,4970,4970,4970,4970,0
20231006,165900,49730506515,4970,4970,4970,4970,0
20231006,165800,49730506515,4970,4970,4970,4970,0
20231006,165700,49730506515,4970,4970,4970,4970,0
20231006,165600,49730506515,4970,4970,4970,4970,0
20231006,165500,49730506515,4970,4970,4970,4970,0
20231006,165400,49730506515,4970,4970,4970,4970,0
20231006,165300,49730506515,4970,4970,4970,4970,0
20231006,165200,49730506515,4970,4970,4970,4970,0
20231006,165100,49730506515,4970,4970,4970,4970,430
20231006,165000,49730506515,4970,4970,4970,4970,0
20231006,164900,49730506515,4970,4970,4970,4970,0
20231006,164800,49730506515,4970,4970,4970,4970,0
20231006,164700,49730506515,4970,4970,4970,4970,0
20231006,164600,49730506515,4970,4970,4970,4970,0
20231006,164500,49730506515,4970,4970,4970,4970,0
20231006,164400,49730506515,4970,4970,4970,4970,0
20231006,164300,49730506515,4970,4970,4970,4970,0
20231006,164200,49730506515,4970,4970,4970,4970,0
20231006,164100,49730506515,4970,4970,4970,4970,0
20231006,164000,49730506515,4970,4970,4970,4970,0
20231006,163900,49730506515,4970,4970,4970,4970,0
20231006,163800,49730506515,4970,4970,4970,4970,0
20231006,163700,49730506515,4970,4970,4970,4970,0
20231006,163600,49730506515,4970,4970,4970,4970,0
20231006,163500,49730506515,4970,4970,4970,4970,0
20231006,163400,49730506515,4970,4970,4970,4970,0
20231006,163300,49730506515,4970,4970,4970,4970,0
20231006,163200,49730506515,4970,4970,4970,4970,0
20231006,163100,49730506515,4970,4970,4970,4970,0
20231006,163000,49730506515,4970,4970,4970,4970,0
20231006,162900,49730506515,4970,4970,4970,4970,0
20231006,162800,49730506515,4970,4970,4970,4970,0
20231006,162700,49730506515,4970,4970,4970,4970,0
20231006,162600,49730506515,4970,4970,4970,4970,0
20231006,162500,49730506515,4970,4970,4970,4970,0
20231006,162400,49730506515,4970,4970,4970,4970,0
20231006,162300,49730506515,4970,4970,4970,4970,0
20231006,162200,49730506515,4970,4970,4970,4970,0
20231006,162100,49730506515,4970,4970,4970,4970,430
20231006,162000,49730506515,4970,4970,4970,4970,0
20231006,161900,49730506515,4970,4970,4970,4970,0
20231006,161800,49730506515,4970,4970,4970,4970,0
20231006,161700,49730506515,4970,4970,4970,4970,0
20231006,161600,49730506515,4970,4970,4970,4970,0
20231006,161500,49730506515,4970,4970,4970,4970,0
20231006,161400,49730506515,4970,4970,4970,4970,0
20231006,161300,49730506515,4970,4970,4970,4970,0
20231006,161200,49730506515,4970,4970,4970,4970,0
20231006,161100,49730506515,4970,4970,4970,4970,0
20231006,161000,49730506515,4970,4970,4970,4970,0
20231006,160900,49730506515,4970,4970,4970,4970,0
20231006,160800,49730506515,4970,4970,4970,4970,0
20231006,160700,49730506515,4970,4970,4970,4970,0
20231006,160600,49730506515,4970,4970,4970,4970,0
20231006,160500,49730506515,4970,4970,4970,4970,0
20231006,160400,49730506515,4970,4970,4970,4970,0
20231006,160300,49730506515,4970,4970,4970,4970,0
20231006,160200,49730506515,4970,4970,4970,4970,0
20231006,160100,49730506515,4970,4970,4970,4970,0
20231006,160000,49730506515,4970,4970,4970,4970,0
20231006,155900,49730506515,4970,4970,4970,4970,0
20231006,155800,49730506515,4970,4970,4970,4970,0
20231006,155700,49730506515,4970,4970,4970,4970,0
20231006,155600,49730506515,4970,4970,4970,4970,0
20231006,155500,49730506515,4970,4970,4970,4970,0
20231006,155400,49730506515,4970,4970,4970,4970,0
20231006,155300,49730506515,4970,4970,4970,4970,0
20231006,155200,49730506515,4970,4970,4970,4970,0
20231006,155100,49730506515,4970,4970,4970,4970,430
20231006,155000,49730506515,4970,4970,4970,4970,0
20231006,154900,49730506515,4970,4970,4970,4970,0
20231006,154800,49730506515,4970,4970,4970,4970,0
20231006,154700,49730506515,4970,4970,4970,4970,0
20231006,154600,49730506515,4970,4970,4970,4970,0
20231006,154500,49730506515,4970,4970,4970,4970,0
20231006,154400,49730506515,4970,4970,4970,4970,0
20231006,154300,49730506515,4970,4970,4970,4970,0
20231006,154200,49730506515,4970,4970,4970,4970,0
20231006,154100,49730506515,4970,4970,4970,4970,0
20231006,154000,49730506515,4970,4970,4970,4970,0
20231006,153900,49730506515,4970,4970,4970,4970,0
20231006,153800,49730506515,4970,4970,4970,4970,0
20231006,153700,49730506515,4970,4970,4970,4970,0
20231006,153600,49730506515,4970,4970,4970,4970,0
20231006,153500,49730506515,4970,4970,4970,4970,0
20231006,153400,49730506515,4970,4970,4970,4970,0
20231006,153300,49730506515,4970,4970,4970,4970,0
20231006,153200,49730506515,4970,4970,4970,4970,0
20231006,153100,49730506515,4970,4970,4970,4970,0
20231006,153000,49730506515,4970,4970,4970,4970,430
20231006,152900,49728369415,4970,4970,4970,4970,0
20231006,152800,49728369415,4970,4970,4970,4970,0
20231006,152700,49728369415,4970,4970,4970,4970,0
20231006,152600,49728369415,4970,4970,4970,4970,0
20231006,152500,49728369415,4970,4970,4970,4970,0
20231006,152400,49728369415,4970,4970,4970,4970,0
20231006,152300,49728369415,4970,4970,4970,4970,0
20231006,152200,49728369415,4970,4970,4970,4970,0
20231006,152100,49728369415,4970,4970,4970,4970,0
20231006,152000,49728369415,4970,4970,4970,4970,0
20231006,151900,49728369415,4970,4970,4970,4970,151
20231006,151800,49727618945,4970,4970,4970,4970,55
20231006,151700,49727345595,4970,4970,4970,4970,116
20231006,151600,49726769075,4970,4970,4970,4970,0
20231006,151500,49726769075,4970,4970,4970,4970,66
20231006,151400,49726441055,4970,4970,4970,4970,1395
20231006,151300,49719507905,4970,4970,4970,4970,12
20231006,151200,49719448265,4970,4970,4970,4970,143
20231006,151100,49718737555,4970,4970,4970,4970,76
20231006,151000,49718359835,4970,4970,4970,4970,1
20231006,150900,49718354865,4970,4970,4970,4970,5
20231006,150800,49718330015,4970,4970,4970,4970,1000
20231006,150700,49713360015,4970,4970,4970,4970,365
20231006,150600,49711545965,4970,4970,4970,4970,72
20231006,150500,49711188125,4970,4970,4970,4970,1
20231006,150400,49711183155,4970,4970,4970,4970,523
20231006,150300,49708583845,4970,4970,4970,4970,19
20231006,150200,49708489415,4970,4970,4970,4970,15
20231006,150100,49708414865,4970,4970,4970,4970,46
20231006,150000,49708186245,4970,4970,4970,4970,0
20231006,145900,49708186245,4970,4970,4970,4970,13
20231006,145800,49708121635,4970,4970,4970,4970,500
20231006,145700,49705636635,4970,4970,4970,4970,100
20231006,145600,49705139635,4970,4970,4970,4970,0
20231006,145500,49705139635,4970,4970,4970,4970,1001
20231006,145400,49700164665,4970,4970,4970,4970,0
20231006,145300,49700164665,4970,4970,4970,4970,51
20231006,145200,49699911195,4970,4970,4970,4970,3
20231006,145100,49699896285,4970,4970,4970,4970,55
20231006,145000,49699622935,4970,4970,4970,4970,202
20231006,144900,49698618995,4970,4970,4970,4970,1
20231006,144800,49698614025,4970,4970,4970,4970,119
20231006,144700,49698022595,4970,4970,4970,4970,90
20231006,144600,49697575295,4970,4970,4970,4970,2
20231006,144500,49697565355,4970,4970,4970,4970,1133
20231006,144400,49691934345,4970,4970,4970,4970,151
20231006,144300,49691183875,4970,4970,4970,4970,496
20231006,144200,49688718755,4970,4970,4970,4970,50
20231006,144100,49688470255,4970,4970,4970,4970,0
20231006,144000,49688470255,4970,4970,4970,4970,56
20231006,143900,49688191935,4970,4970,4970,4970,101
20231006,143800,49687689965,4970,4970,4970,4970,502
20231006,143700,49685195025,4970,4970,4970,4970,0
20231006,143600,49685195025,4970,4970,4970,4970,172
20231006,143500,49684340185,4970,4970,4970,4970,102
20231006,143400,49683833245,4970,4970,4970,4970,436
20231006,143300,49681666325,4970,4970,4970,4970,6
20231006,143200,49681636505,4970,4970,4970,4970,0
20231006,143100,49681636505,4970,4970,4970,4970,197
20231006,143000,49680657415,4970,4970,4970,4970,13
20231006,142900,49680592805,4970,4970,4970,4970,335
20231006,142800,49678927855,4970,4970,4970,4970,64
20231006,142700,49678609775,4970,4970,4970,4970,157
20231006,142600,49677829485,4970,4970,4970,4970,21
20231006,142500,49677725115,4970,4970,4970,4970,50
20231006,142400,49677476615,4970,4970,4970,4970,1
20231006,142300,49677471645,4970,4970,4970,4970,0
20231006,142200,49677471645,4970,4970,4970,4970,51
20231006,142100,49677218175,4970,4970,4970,4970,1
20231006,142000,49677213205,4970,4970,4970,4970,0
20231006,141900,49677213205,4970,4970,4970,4970,0
20231006,141800,49677213205,4970,4970,4970,4970,0
20231006,141700,49677213205,4970,4970,4970,4970,32
20231006,141600,49677054165,4970,4970,4970,4970,36
20231006,141500,49676875245,4970,4970,4970,4970,1124
20231006,141400,49671288965,4970,4970,4970,4970,20
20231006,141300,49671189565,4970,4970,4970,4970,63
20231006,141200,49670876455,4970,4970,4970,4970,181
20231006,141100,49669976885,4970,4970,4970,4970,0
20231006,141000,49669976885,4970,4970,4970,4970,182
20231006,140900,49669072345,4970,4970,4970,4970,300
20231006,140800,49667581345,4970,4970,4970,4970,226
20231006,140700,49666458125,4970,4970,4970,4970,14
20231006,140600,49666388545,4970,4970,4970,4970,1
20231006,140500,49666383575,4970,4970,4970,4970,5
20231006,140400,49666358725,4970,4970,4970,4970,1
20231006,140300,49666353755,4970,4970,4970,4970,5
20231006,140200,49666328905,4970,4970,4970,4970,7
20231006,140100,49666294115,4970,4970,4970,4970,0
20231006,140000,49666294115,4970,4970,4970,4970,14
20231006,135900,49666224535,4970,4970,4970,4970,343
20231006,135800,49664519825,4970,4970,4970,4970,322
20231006,135700,49662919485,4970,4970,4970,4970,10
20231006,135600,49662869785,4970,4970,4970,4970,0
20231006,135500,49662869785,4970,4970,4970,4970,200
20231006,135400,49661875785,4970,4970,4970,4970,70
20231006,135300,49661527885,4970,4970,4970,4970,102
20231006,135200,49661020945,4970,4970,4970,4970,9
20231006,135100,49660976215,4970,4970,4970,4970,7
20231006,135000,49660941425,4970,4970,4970,4970,91
20231006,134900,49660489155,4970,4970,4970,4970,265
20231006,134800,49659172105,4970,4970,4970,4970,800
20231006,134700,49655196105,4970,4970,4970,4970,13
20231006,134600,49655131495,4970,4970,4970,4970,213
20231006,134500,49654072885,4970,4970,4970,4970,0
20231006,134400,49654072885,4970,4970,4970,4970,64
20231006,134300,49653754805,4970,4970,4970,4970,51
20231006,134200,49653501335,4970,4970,4970,4970,10
20231006,134100,49653451635,4970,4970,4970,4970,1021
20231006,134000,49648377265,4970,4970,4970,4970,50
20231006,133900,49648128765,4970,4970,4970,4970,510
20231006,133800,49645594065,4970,4970,4970,4970,34
20231006,133700,49645425085,4970,4970,4970,4970,0
20231006,133600,49645425085,4970,4970,4970,4970,0
20231006,133500,49645425085,4970,4970,4970,4970,0
20231006,133400,49645425085,4970,4970,4970,4970,0
20231006,133300,49645425085,4970,4970,4970,4970,39
20231006,133200,49645231255,4970,4970,4970,4970,41
20231006,133100,49645027485,4970,4970,4970,4970,13
20231006,133000,49644962875,4970,4970,4970,4970,125
20231006,132900,49644341625,4970,4970,4970,4970,6
20231006,132800,49644311805,4970,4970,4970,4970,0
20231006,132700,49644311805,4970,4970,4970,4970,6
20231006,132600,49644281985,4970,4970,4970,4970,80
20231006,132500,49643884385,4970,4970,4970,4970,0
20231006,132400,49643884385,4970,4970,4970,4970,1675
20231006,132300,49635559635,4970,4970,4970,4970,12
20231006,132200,49635499995,4970,4970,4970,4970,8
20231006,132100,49635460235,4970,4970,4970,4970,30
20231006,132000,49635311135,4970,4970,4970,4970,400
20231006,131900,49633323135,4970,4970,4970,4970,5
20231006,131800,49633298285,4970,4970,4970,4970,13
20231006,131700,49633233675,4970,4970,4970,4970,109
20231006,131600,49632691945,4970,4970,4970,4970,107
20231006,131500,49632160155,4970,4970,4970,4970,26
20231006,131400,49632030935,4970,4970,4970,4970,52
20231006,131300,49631772495,4970,4970,4970,4970,307
20231006,131200,49630246705,4970,4970,4970,4970,178
20231006,131100,49629362045,4970,4970,4970,4970,3520
20231006,131000,49611867645,4970,4970,4970,4970,4
20231006,130900,49611847765,4970,4970,4970,4970,4
20231006,130800,49611827885,4970,4970,4970,4970,52
20231006,130700,49611569445,4970,4970,4970,4970,51
20231006,130600,49611315975,4970,4970,4970,4970,328
20231006,130500,49609685815,4970,4970,4970,4970,132
20231006,130400,49609029775,4970,4970,4970,4970,177
20231006,130300,49608150085,4970,4970,4970,4970,44
20231006,130200,49607931405,4970,4970,4970,4970,4604
20231006,130100,49585049525,4970,4970,4970,4970,851
20231006,130000,49580820055,4970,4970,4970,4970,1380
20231006,125900,49573961455,4970,4970,4970,4970,52
20231006,125800,49573703015,4970,4970,4970,4970,6
20231006,125700,49573673195,4970,4970,4970,4970,84
20231006,125600,49573255715,4970,4970,4970,4970,4
20231006,125500,49573235835,4970,4970,4970,4970,1016
20231006,125400,49568186315,4970,4970,4970,4970,335
20231006,125300,49566521365,4970,4970,4970,4970,4079
20231006,125200,49546248735,4970,4970,4970,4970,11
20231006,125100,49546194065,4970,4970,4970,4970,138
20231006,125000,49545508205,4970,4970,4970,4970,912
20231006,124900,49540975565,4970,4970,4970,4970,848
20231006,124800,49536761005,4970,4970,4970,4970,1514
20231006,124700,49529236425,4970,4970,4970,4970,369
20231006,124600,49527402495,4970,4970,4970,4970,907
20231006,124500,49522894705,4970,4970,4970,4970,20
20231006,124400,49522795305,4970,4970,4970,4970,100
20231006,124300,49522298305,4970,4970,4970,4970,564
20231006,124200,49519495225,4970,4970,4970,4970,622
20231006,124100,49516403885,4970,4970,4970,4970,210
20231006,124000,49515360185,4970,4970,4970,4970,137
20231006,123900,49514679295,4970,4970,4970,4970,290
20231006,123800,49513237995,4970,4970,4970,4970,201
20231006,123700,49512239025,4970,4970,4970,4970,378
20231006,123600,49510360365,4970,4970,4970,4970,5065
20231006,123500,49485187315,4970,4970,4970,4970,1470
20231006,123400,49477881415,4970,4970,4970,4970,979
20231006,123300,49473015785,4970,4970,4970,4970,117
20231006,123200,49472434295,4970,4970,4970,4970,79
20231006,123100,49472041665,4970,4970,4970,4970,2251
20231006,123000,49460854195,4970,4970,4970,4970,63965
20231006,122900,49142948145,4970,4970,4970,4970,1683
20231006,122800,49134583635,4970,4970,4970,4970,3752
20231006,122700,49115936195,4970,4970,4970,4970,5707
20231006,122600,49087572405,4970,4970,4970,4970,1261
20231006,122500,49081305235,4970,4970,4970,4970,918
20231006,122400,49076742775,4970,4970,4970,4970,6105
20231006,122300,49046400925,4970,4970,4970,4970,102
20231006,122200,49045893985,4970,4970,4970,4970,1219
20231006,122100,49039835555,4970,4970,4970,4970,3611
20231006,122000,49021888885,4970,4970,4970,4970,6819
20231006,121900,48987998455,4970,4970,4970,4970,1551
20231006,121800,48980289985,4970,4970,4970,4970,2012
20231006,121700,48970290345,4970,4970,4970,4970,3616
20231006,121600,48952318825,4970,4970,4970,4970,8039
20231006,121500,48912364995,4970,4970,4970,4970,6341
20231006,121400,48880850225,4970,4970,4970,4970,7887
20231006,121300,48841651835,4970,4970,4970,4970,1000
20231006,121200,48836681835,4970,4970,4970,4970,5342
20231006,121100,48810132095,4970,4970,4970,4970,4446
20231006,121000,48788035475,4970,4970,4970,4970,721
20231006,120900,48784452105,4970,4970,4970,4970,10
20231006,120800,48784402405,4970,4970,4970,4970,314
20231006,120700,48782841825,4970,4970,4970,4970,244
20231006,120600,48781629145,4970,4970,4970,4970,175
20231006,120500,48780759395,4970,4970,4970,4970,680
20231006,120400,48777379795,4970,4970,4970,4970,101
20231006,120300,48776877825,4970,4970,4970,4970,10
20231006,120200,48776828125,4970,4970,4970,4970,143
20231006,120100,48776117415,4970,4970,4970,4970,102
20231006,120000,48775610475,4970,4970,4970,4970,284
20231006,115900,48774198995,4970,4970,4970,4970,1453
20231006,115800,48766977585,4970,4970,4970,4970,2051
20231006,115700,48756784115,4970,4970,4970,4970,543
20231006,115600,48754085405,4970,4970,4970,4970,250
20231006,115500,48752842905,4970,4970,4970,4970,2
20231006,115400,48752832965,4970,4970,4970,4970,276
20231006,115300,48751461245,4970,4970,4970,4970,0
20231006,115200,48751461245,4970,4970,4970,4970,207
20231006,115100,48750432455,4970,4970,4970,4970,5952
20231006,115000,48720851015,4970,4970,4970,4970,4942
20231006,114900,48696289275,4970,4970,4970,4970,16368
20231006,114800,48614940315,4970,4970,4970,4970,37383
20231006,114700,48429146805,4970,4970,4970,4970,443
20231006,114600,48426945095,4970,4970,4970,4970,245
20231006,114500,48425727445,4970,4970,4970,4970,677
20231006,114400,48422362755,4970,4970,4970,4970,329
20231006,114300,48420727625,4970,4970,4970,4970,501
20231006,114200,48418237655,4970,4970,4970,4970,1266
20231006,114100,48411945635,4970,4970,4970,4970,1936
20231006,114000,48402323715,4970,4970,4970,4970,255
20231006,113900,48401056365,4970,4970,4970,4970,5478
20231006,113800,48373830705,4970,4970,4970,4970,21
20231006,113700,48373726335,4970,4970,4970,4970,433
20231006,113600,48371574325,4970,4970,4970,4970,1839
20231006,113500,48362434495,4970,4970,4970,4970,1079
20231006,113400,48357071865,4970,4970,4970,4970,34
20231006,113300,48356902885,4970,4970,4970,4970,53751
20231006,113200,48089760415,4970,4970,4970,4970,358
20231006,113100,48087981155,4970,4970,4970,4970,1752
20231006,113000,48079273715,4970,4970,4970,4970,207
20231006,112900,48078244925,4970,4970,4970,4970,2298
20231006,112800,48066823865,4970,4970,4970,4970,1438
20231006,112700,48059677005,4970,4970,4970,4970,1206
20231006,112600,48053683185,4970,4970,4970,4970,995
20231006,112500,48048738035,4970,4970,4970,4970,7368
20231006,112400,48012119075,4970,4970,4970,4970,5763
20231006,112300,47983476965,4970,4970,4970,4970,279
20231006,112200,47982090335,4970,4970,4970,4970,115
20231006,112100,47981518785,4970,4970,4970,4970,809
20231006,112000,47977498055,4970,4970,4970,4970,222
20231006,111900,47976394715,4970,4970,4970,4970,855
20231006,111800,47972145365,4970,4970,4970,4970,1737
20231006,111700,47963512475,4970,4970,4970,4970,941
20231006,111600,47958835705,4970,4970,4970,4970,4461
20231006,111500,47936664535,4970,4970,4970,4970,254
20231006,111400,47935402155,4970,4970,4970,4970,518
20231006,111300,47932827695,4970,4970,4970,4970,611
20231006,111200,47929791025,4970,4970,4970,4970,234
20231006,111100,47928628045,4970,4970,4970,4970,2500
20231006,111000,47916203045,4970,4970,4970,4970,1605
20231006,110900,47908226195,4970,4970,4970,4970,1140
20231006,110800,47902560395,4970,4970,4970,4970,21150
20231006,110700,47797444895,4970,4970,4970,4970,1058
20231006,110600,47792186635,4970,4970,4970,4970,3134
20231006,110500,47776610655,4970,4970,4970,4970,129
20231006,110400,47775969525,4970,4970,4970,4970,417
20231006,110300,47773897035,4970,4970,4970,4970,2966
20231006,110200,47759156015,4970,4970,4970,4970,417
20231006,110100,47757083525,4970,4970,4970,4970,460
20231006,110000,47754797325,4970,4970,4970,4970,148
20231006,105900,47754061765,4970,4970,4970,4970,3268
20231006,105800,47737819805,4970,4970,4970,4970,2493
20231006,105700,47725429595,4970,4970,4970,4970,69450
20231006,105600,47380263095,4970,4970,4970,4970,8459
20231006,105500,47338221865,4970,4970,4970,4970,2436
20231006,105400,47326114945,4970,4970,4970,4970,1769
20231006,105300,47317323015,4970,4970,4970,4970,2676
20231006,105200,47304023295,4970,4970,4970,4970,11824
20231006,105100,47245258015,4970,4970,4970,4970,4810
20231006,105000,47221352315,4970,4970,4970,4970,3375
20231006,104900,47204578565,4970,4970,4970,4970,8586
20231006,104800,47161906145,4970,4970,4970,4970,9666
20231006,104700,47113866125,4970,4970,4970,4970,126374
20231006,104600,46485787345,4970,4970,4970,4970,2869
20231006,104500,46471528415,4970,4970,4970,4970,8224
20231006,104400,46430655135,4970,4970,4970,4970,8103
20231006,104300,46390383225,4970,4970,4970,4970,1499
20231006,104200,46382933195,4970,4970,4970,4970,6974
20231006,104100,46348272415,4970,4970,4970,4970,5983
20231006,104000,46318536905,4970,4970,4970,4970,3171
20231006,103900,46302777035,4970,4970,4970,4970,7372
20231006,103800,46266138195,4970,4970,4970,4970,6370
20231006,103700,46234479295,4970,4970,4970,4905,425336
20231006,103600,44122652585,4970,4970,4970,4970,122699
20231006,103500,43512838555,4970,4945,4970,4945,452555
20231006,103400,41264836335,4945,4940,4950,4935,48566
20231006,103300,41024724430,4935,4920,4935,4915,23752
20231006,103200,40907700685,4915,4910,4920,4910,10682
20231006,103100,40855208910,4905,4905,4910,4905,7492
20231006,103000,40818431355,4905,4905,4915,4900,14769
20231006,102900,40745928980,4910,4885,4920,4885,20958
20231006,102800,40643139095,4890,4900,4905,4885,40455
20231006,102700,40445268245,4900,4905,4910,4895,29041
20231006,102600,40302987315,4905,4915,4920,4905,14723
20231006,102500,40230684060,4920,4905,4920,4900,40381
20231006,102400,40032533570,4905,4925,4930,4905,38111
20231006,102300,39845233185,4930,4920,4930,4915,22810
20231006,102200,39732942025,4920,4945,4945,4920,38600
20231006,102100,39542577900,4945,4935,4955,4930,78543
20231006,102000,39154186450,4935,4895,4940,4895,68146
20231006,101900,38819499105,4895,4905,4905,4895,66913
20231006,101800,38491734750,4905,4920,4925,4900,90688
20231006,101700,38046657750,4920,4930,4935,4920,64781
20231006,101600,37727531010,4930,4935,4945,4925,91586
20231006,101500,37275526305,4935,4890,4970,4880,474205
20231006,101400,34931568105,4885,4840,4890,4840,176387
20231006,101300,34072626730,4835,4810,4850,4810,122284
20231006,101200,33481546550,4810,4835,4835,4810,126793
20231006,101100,32870421145,4835,4795,4835,4750,288863
20231006,101000,31481807040,4795,4725,4795,4725,146289
20231006,100900,30785064875,4735,4725,4735,4720,15445
20231006,100800,30712029300,4725,4730,4730,4720,12324
20231006,100700,30653785630,4730,4735,4735,4720,24247
20231006,100600,30539181785,4730,4730,4740,4725,25626
20231006,100500,30417938755,4730,4740,4740,4720,16726
20231006,100400,30338887200,4740,4715,4740,4710,35679
20231006,100300,30170146525,4715,4705,4720,4705,26246
20231006,100200,30046407035,4705,4705,4720,4700,22058
20231006,100100,29942552700,4700,4700,4720,4690,37684
20231006,100000,29765308655,4700,4730,4735,4700,43410
20231006,095900,29560829970,4730,4745,4750,4730,36269
20231006,095800,29388874300,4750,4750,4755,4740,45132
20231006,095700,29174540885,4750,4710,4755,4710,67769
20231006,095600,28853696680,4710,4720,4735,4695,83649
20231006,095500,28459564660,4720,4740,4745,4705,165682
20231006,095400,27677086305,4745,4765,4770,4735,109731
20231006,095300,27156303360,4770,4750,4775,4740,155699
20231006,095200,26415941235,4755,4720,4765,4710,225484
20231006,095100,25346599585,4720,4750,4765,4720,261270
20231006,095000,24105803135,4750,4675,4765,4665,395660
20231006,094900,22236776950,4680,4595,4715,4575,502495
20231006,094800,19889850020,4595,4580,4680,4555,261123
20231006,094700,18686648825,4575,4475,4630,4475,314556
20231006,094600,17252587035,4485,4460,4495,4455,16027
20231006,094500,17180821040,4470,4480,4480,4450,17065
20231006,094400,17104726745,4480,4460,4485,4455,27235
20231006,094300,16982948405,4460,4460,4470,4455,11610
20231006,094200,16931172220,4465,4445,4465,4445,8425
20231006,094100,16893624160,4445,4465,4480,4445,31227
20231006,094000,16754546870,4470,4485,4485,4455,17967
20231006,093900,16674345285,4480,4515,4520,4480,26692
20231006,093800,16554239385,4510,4460,4515,4455,27962
20231006,093700,16428644170,4460,4470,4485,4460,4936
20231006,093600,16406611535,4470,4495,4500,4455,26377
20231006,093500,16288720780,4495,4500,4530,4480,57513
20231006,093400,16029357080,4500,4495,4505,4470,19041
20231006,093300,15943831390,4490,4455,4505,4450,26320
20231006,093200,15825874995,4450,4490,4500,4450,34391
20231006,093100,15671979430,4490,4505,4505,4475,44527
20231006,093000,15472064615,4505,4490,4525,4485,28710
20231006,092900,15342652565,4495,4535,4535,4490,59807
20231006,092800,15072807565,4535,4505,4545,4500,112646
20231006,092700,14562482665,4500,4495,4520,4485,54155
20231006,092600,14318311790,4490,4480,4500,4475,37401
20231006,092500,14150392040,4485,4465,4500,4460,28090
20231006,092400,14024570245,4460,4455,4475,4455,25491
20231006,092300,13910755195,4460,4470,4485,4450,34552
20231006,092200,13756678110,4465,4475,4495,4430,63658
20231006,092100,13473097580,4485,4535,4535,4470,77224
20231006,092000,13125554345,4535,4495,4540,4475,100663
20231006,091900,12671070355,4500,4470,4500,4460,66413
20231006,091800,12373193965,4465,4475,4480,4445,51628
20231006,091700,12143022365,4480,4505,4505,4465,39533
20231006,091600,11965761320,4505,4465,4505,4460,49199
20231006,091500,11745078695,4465,4505,4505,4430,148214
20231006,091400,11083551345,4505,4565,4565,4450,129586
20231006,091300,10499751295,4565,4550,4575,4515,88344
20231006,091200,10097755590,4550,4520,4565,4510,57758
20231006,091100,9835981850,4510,4520,4580,4510,84607
20231006,091000,9451622575,4515,4590,4595,4515,123839
20231006,090900,8887465960,4565,4640,4660,4525,263742
20231006,090800,7671947695,4650,4650,4710,4635,450505
20231006,090700,5570665110,4635,4635,4635,4635,0
20231006,090600,5570665110,4635,4635,4635,4635,0
20231006,090500,5570665110,4635,4445,4635,4440,497840
20231006,090400,3292423270,4445,4340,4470,4310,311442
20231006,090300,1927999485,4340,4300,4350,4220,178287
20231006,090200,1164251640,4300,4215,4315,4210,274812
20231006,090100,0,3825,3825,3825,3825,0
20231006,090000,0,3825,3825,3825,3825,0