stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231010,205200,171498799585,5230,5230,5230,5230,99694
20231010,205100,171498799585,5230,5230,5230,5230,0
20231010,205000,171498799585,5230,5230,5230,5230,0
20231010,204900,171498799585,5230,5230,5230,5230,0
20231010,204800,171498799585,5230,5230,5230,5230,0
20231010,204700,171498799585,5230,5230,5230,5230,0
20231010,204600,171498799585,5230,5230,5230,5230,0
20231010,204500,171498799585,5230,5230,5230,5230,0
20231010,204400,171498799585,5230,5230,5230,5230,0
20231010,204300,171498799585,5230,5230,5230,5230,0
20231010,204200,171498799585,5230,5230,5230,5230,0
20231010,204100,171498799585,5230,5230,5230,5230,0
20231010,204000,171498799585,5230,5230,5230,5230,0
20231010,203900,171498799585,5230,5230,5230,5230,0
20231010,203800,171498799585,5230,5230,5230,5230,0
20231010,203700,171498799585,5230,5230,5230,5230,0
20231010,203600,171498799585,5230,5230,5230,5230,0
20231010,203500,171498799585,5230,5230,5230,5230,0
20231010,203400,171498799585,5230,5230,5230,5230,0
20231010,203300,171498799585,5230,5230,5230,5230,0
20231010,203200,171498799585,5230,5230,5230,5230,0
20231010,203100,171498799585,5230,5230,5230,5230,0
20231010,203000,171498799585,5230,5230,5230,5230,0
20231010,202900,171498799585,5230,5230,5230,5230,0
20231010,202800,171498799585,5230,5230,5230,5230,0
20231010,202700,171498799585,5230,5230,5230,5230,0
20231010,202600,171498799585,5230,5230,5230,5230,0
20231010,202500,171498799585,5230,5230,5230,5230,0
20231010,202400,171498799585,5230,5230,5230,5230,0
20231010,202300,171498799585,5230,5230,5230,5230,0
20231010,202200,171498799585,5230,5230,5230,5230,99694
20231010,202100,171498799585,5230,5230,5230,5230,0
20231010,202000,171498799585,5230,5230,5230,5230,0
20231010,201900,171498799585,5230,5230,5230,5230,0
20231010,201800,171498799585,5230,5230,5230,5230,0
20231010,201700,171498799585,5230,5230,5230,5230,0
20231010,201600,171498799585,5230,5230,5230,5230,0
20231010,201500,171498799585,5230,5230,5230,5230,0
20231010,201400,171498799585,5230,5230,5230,5230,0
20231010,201300,171498799585,5230,5230,5230,5230,0
20231010,201200,171498799585,5230,5230,5230,5230,0
20231010,201100,171498799585,5230,5230,5230,5230,0
20231010,201000,171498799585,5230,5230,5230,5230,0
20231010,200900,171498799585,5230,5230,5230,5230,0
20231010,200800,171498799585,5230,5230,5230,5230,0
20231010,200700,171498799585,5230,5230,5230,5230,0
20231010,200600,171498799585,5230,5230,5230,5230,0
20231010,200500,171498799585,5230,5230,5230,5230,0
20231010,200400,171498799585,5230,5230,5230,5230,0
20231010,200300,171498799585,5230,5230,5230,5230,0
20231010,200200,171498799585,5230,5230,5230,5230,0
20231010,200100,171498799585,5230,5230,5230,5230,0
20231010,200000,171498799585,5230,5230,5230,5230,0
20231010,195900,171498799585,5230,5230,5230,5230,0
20231010,195800,171498799585,5230,5230,5230,5230,0
20231010,195700,171498799585,5230,5230,5230,5230,0
20231010,195600,171498799585,5230,5230,5230,5230,0
20231010,195500,171498799585,5230,5230,5230,5230,0
20231010,195400,171498799585,5230,5230,5230,5230,0
20231010,195300,171498799585,5230,5230,5230,5230,0
20231010,195200,171498799585,5230,5230,5230,5230,99694
20231010,195100,171498799585,5230,5230,5230,5230,0
20231010,195000,171498799585,5230,5230,5230,5230,0
20231010,194900,171498799585,5230,5230,5230,5230,0
20231010,194800,171498799585,5230,5230,5230,5230,0
20231010,194700,171498799585,5230,5230,5230,5230,0
20231010,194600,171498799585,5230,5230,5230,5230,0
20231010,194500,171498799585,5230,5230,5230,5230,0
20231010,194400,171498799585,5230,5230,5230,5230,0
20231010,194300,171498799585,5230,5230,5230,5230,0
20231010,194200,171498799585,5230,5230,5230,5230,0
20231010,194100,171498799585,5230,5230,5230,5230,0
20231010,194000,171498799585,5230,5230,5230,5230,0
20231010,193900,171498799585,5230,5230,5230,5230,0
20231010,193800,171498799585,5230,5230,5230,5230,0
20231010,193700,171498799585,5230,5230,5230,5230,0
20231010,193600,171498799585,5230,5230,5230,5230,0
20231010,193500,171498799585,5230,5230,5230,5230,0
20231010,193400,171498799585,5230,5230,5230,5230,0
20231010,193300,171498799585,5230,5230,5230,5230,0
20231010,193200,171498799585,5230,5230,5230,5230,0
20231010,193100,171498799585,5230,5230,5230,5230,0
20231010,193000,171498799585,5230,5230,5230,5230,0
20231010,192900,171498799585,5230,5230,5230,5230,0
20231010,192800,171498799585,5230,5230,5230,5230,0
20231010,192700,171498799585,5230,5230,5230,5230,0
20231010,192600,171498799585,5230,5230,5230,5230,0
20231010,192500,171498799585,5230,5230,5230,5230,0
20231010,192400,171498799585,5230,5230,5230,5230,0
20231010,192300,171498799585,5230,5230,5230,5230,0
20231010,192200,171498799585,5230,5230,5230,5230,99694
20231010,192100,171498799585,5230,5230,5230,5230,0
20231010,192000,171498799585,5230,5230,5230,5230,0
20231010,191900,171498799585,5230,5230,5230,5230,0
20231010,191800,171498799585,5230,5230,5230,5230,0
20231010,191700,171498799585,5230,5230,5230,5230,0
20231010,191600,171498799585,5230,5230,5230,5230,0
20231010,191500,171498799585,5230,5230,5230,5230,0
20231010,191400,171498799585,5230,5230,5230,5230,0
20231010,191300,171498799585,5230,5230,5230,5230,0
20231010,191200,171498799585,5230,5230,5230,5230,0
20231010,191100,171498799585,5230,5230,5230,5230,0
20231010,191000,171498799585,5230,5230,5230,5230,0
20231010,190900,171498799585,5230,5230,5230,5230,0
20231010,190800,171498799585,5230,5230,5230,5230,0
20231010,190700,171498799585,5230,5230,5230,5230,0
20231010,190600,171498799585,5230,5230,5230,5230,0
20231010,190500,171498799585,5230,5230,5230,5230,0
20231010,190400,171498799585,5230,5230,5230,5230,0
20231010,190300,171498799585,5230,5230,5230,5230,0
20231010,190200,171498799585,5230,5230,5230,5230,0
20231010,190100,171498799585,5230,5230,5230,5230,0
20231010,190000,171498799585,5230,5230,5230,5230,0
20231010,185900,171498799585,5230,5230,5230,5230,0
20231010,185800,171498799585,5230,5230,5230,5230,0
20231010,185700,171498799585,5230,5230,5230,5230,0
20231010,185600,171498799585,5230,5230,5230,5230,0
20231010,185500,171498799585,5230,5230,5230,5230,0
20231010,185400,171498799585,5230,5230,5230,5230,0
20231010,185300,171498799585,5230,5230,5230,5230,0
20231010,185200,171498799585,5230,5230,5230,5230,99694
20231010,185100,171498799585,5230,5230,5230,5230,0
20231010,185000,171498799585,5230,5230,5230,5230,0
20231010,184900,171498799585,5230,5230,5230,5230,0
20231010,184800,171498799585,5230,5230,5230,5230,0
20231010,184700,171498799585,5230,5230,5230,5230,0
20231010,184600,171498799585,5230,5230,5230,5230,0
20231010,184500,171498799585,5230,5230,5230,5230,0
20231010,184400,171498799585,5230,5230,5230,5230,0
20231010,184300,171498799585,5230,5230,5230,5230,0
20231010,184200,171498799585,5230,5230,5230,5230,0
20231010,184100,171498799585,5230,5230,5230,5230,0
20231010,184000,171498799585,5230,5230,5230,5230,0
20231010,183900,171498799585,5230,5230,5230,5230,0
20231010,183800,171498799585,5230,5230,5230,5230,0
20231010,183700,171498799585,5230,5230,5230,5230,0
20231010,183600,171498799585,5230,5230,5230,5230,0
20231010,183500,171498799585,5230,5230,5230,5230,0
20231010,183400,171498799585,5230,5230,5230,5230,0
20231010,183300,171498799585,5230,5230,5230,5230,0
20231010,183200,171498799585,5230,5230,5230,5230,0
20231010,183100,171498799585,5230,5230,5230,5230,0
20231010,183000,171498799585,5230,5230,5230,5230,0
20231010,182900,171498799585,5230,5230,5230,5230,0
20231010,182800,171498799585,5230,5230,5230,5230,0
20231010,182700,171498799585,5230,5230,5230,5230,0
20231010,182600,171498799585,5230,5230,5230,5230,0
20231010,182500,171498799585,5230,5230,5230,5230,0
20231010,182400,171498799585,5230,5230,5230,5230,0
20231010,182300,171498799585,5230,5230,5230,5230,0
20231010,182200,171498799585,5230,5230,5230,5230,99694
20231010,182100,171498799585,5230,5230,5230,5230,0
20231010,182000,171498799585,5230,5230,5230,5230,0
20231010,181900,171498799585,5230,5230,5230,5230,0
20231010,181800,171498799585,5230,5230,5230,5230,0
20231010,181700,171498799585,5230,5230,5230,5230,0
20231010,181600,171498799585,5230,5230,5230,5230,0
20231010,181500,171498799585,5230,5230,5230,5230,0
20231010,181400,171498799585,5230,5230,5230,5230,0
20231010,181300,171498799585,5230,5230,5230,5230,0
20231010,181200,171498799585,5230,5230,5230,5230,0
20231010,181100,171498799585,5230,5230,5230,5230,0
20231010,181000,171498799585,5230,5230,5230,5230,0
20231010,180900,171498799585,5230,5230,5230,5230,0
20231010,180800,171498799585,5230,5230,5230,5230,0
20231010,180700,171498799585,5230,5230,5230,5230,0
20231010,180600,171498799585,5230,5230,5230,5230,0
20231010,180500,171498799585,5230,5230,5230,5230,0
20231010,180400,171498799585,5230,5230,5230,5230,0
20231010,180300,171498799585,5230,5230,5230,5230,0
20231010,180200,171498799585,5230,5230,5230,5230,0
20231010,180100,171498799585,5230,5230,5230,5230,0
20231010,180000,171498799585,5230,5230,5230,5230,0
20231010,175900,171498799585,5230,5230,5230,5230,0
20231010,175800,171498799585,5230,5230,5230,5230,0
20231010,175700,171498799585,5230,5230,5230,5230,0
20231010,175600,171498799585,5230,5230,5230,5230,0
20231010,175500,171498799585,5230,5230,5230,5230,0
20231010,175400,171498799585,5230,5230,5230,5230,0
20231010,175300,171498799585,5230,5230,5230,5230,0
20231010,175200,171498799585,5230,5230,5230,5230,99694
20231010,175100,171498799585,5230,5230,5230,5230,0
20231010,175000,171498799585,5230,5230,5230,5230,0
20231010,174900,171498799585,5230,5230,5230,5230,0
20231010,174800,171498799585,5230,5230,5230,5230,0
20231010,174700,171498799585,5230,5230,5230,5230,0
20231010,174600,171498799585,5230,5230,5230,5230,0
20231010,174500,171498799585,5230,5230,5230,5230,0
20231010,174400,171498799585,5230,5230,5230,5230,0
20231010,174300,171498799585,5230,5230,5230,5230,0
20231010,174200,171498799585,5230,5230,5230,5230,0
20231010,174100,171498799585,5230,5230,5230,5230,0
20231010,174000,171498799585,5230,5230,5230,5230,0
20231010,173900,171498799585,5230,5230,5230,5230,0
20231010,173800,171498799585,5230,5230,5230,5230,0
20231010,173700,171498799585,5230,5230,5230,5230,0
20231010,173600,171498799585,5230,5230,5230,5230,0
20231010,173500,171498799585,5230,5230,5230,5230,0
20231010,173400,171498799585,5230,5230,5230,5230,0
20231010,173300,171498799585,5230,5230,5230,5230,0
20231010,173200,171498799585,5230,5230,5230,5230,0
20231010,173100,171498799585,5230,5230,5230,5230,0
20231010,173000,171498799585,5230,5230,5230,5230,0
20231010,172900,171498799585,5230,5230,5230,5230,0
20231010,172800,171498799585,5230,5230,5230,5230,0
20231010,172700,171498799585,5230,5230,5230,5230,0
20231010,172600,171498799585,5230,5230,5230,5230,0
20231010,172500,171498799585,5230,5230,5230,5230,0
20231010,172400,171498799585,5230,5230,5230,5230,0
20231010,172300,171498799585,5230,5230,5230,5230,0
20231010,172200,171498799585,5230,5230,5230,5230,99694
20231010,172100,171498799585,5230,5230,5230,5230,0
20231010,172000,171498799585,5230,5230,5230,5230,0
20231010,171900,171498799585,5230,5230,5230,5230,0
20231010,171800,171498799585,5230,5230,5230,5230,0
20231010,171700,171498799585,5230,5230,5230,5230,0
20231010,171600,171498799585,5230,5230,5230,5230,0
20231010,171500,171498799585,5230,5230,5230,5230,0
20231010,171400,171498799585,5230,5230,5230,5230,0
20231010,171300,171498799585,5230,5230,5230,5230,0
20231010,171200,171498799585,5230,5230,5230,5230,0
20231010,171100,171498799585,5230,5230,5230,5230,0
20231010,171000,171498799585,5230,5230,5230,5230,0
20231010,170900,171498799585,5230,5230,5230,5230,0
20231010,170800,171498799585,5230,5230,5230,5230,0
20231010,170700,171498799585,5230,5230,5230,5230,0
20231010,170600,171498799585,5230,5230,5230,5230,0
20231010,170500,171498799585,5230,5230,5230,5230,0
20231010,170400,171498799585,5230,5230,5230,5230,0
20231010,170300,171498799585,5230,5230,5230,5230,0
20231010,170200,171498799585,5230,5230,5230,5230,0
20231010,170100,171498799585,5230,5230,5230,5230,0
20231010,170000,171498799585,5230,5230,5230,5230,0
20231010,165900,171498799585,5230,5230,5230,5230,0
20231010,165800,171498799585,5230,5230,5230,5230,0
20231010,165700,171498799585,5230,5230,5230,5230,0
20231010,165600,171498799585,5230,5230,5230,5230,0
20231010,165500,171498799585,5230,5230,5230,5230,0
20231010,165400,171498799585,5230,5230,5230,5230,0
20231010,165300,171498799585,5230,5230,5230,5230,0
20231010,165200,171498799585,5230,5230,5230,5230,99694
20231010,165100,171498799585,5230,5230,5230,5230,0
20231010,165000,171498799585,5230,5230,5230,5230,0
20231010,164900,171498799585,5230,5230,5230,5230,0
20231010,164800,171498799585,5230,5230,5230,5230,0
20231010,164700,171498799585,5230,5230,5230,5230,0
20231010,164600,171498799585,5230,5230,5230,5230,0
20231010,164500,171498799585,5230,5230,5230,5230,0
20231010,164400,171498799585,5230,5230,5230,5230,0
20231010,164300,171498799585,5230,5230,5230,5230,0
20231010,164200,171498799585,5230,5230,5230,5230,0
20231010,164100,171498799585,5230,5230,5230,5230,0
20231010,164000,171498799585,5230,5230,5230,5230,0
20231010,163900,171498799585,5230,5230,5230,5230,0
20231010,163800,171498799585,5230,5230,5230,5230,0
20231010,163700,171498799585,5230,5230,5230,5230,0
20231010,163600,171498799585,5230,5230,5230,5230,0
20231010,163500,171498799585,5230,5230,5230,5230,0
20231010,163400,171498799585,5230,5230,5230,5230,0
20231010,163300,171498799585,5230,5230,5230,5230,0
20231010,163200,171498799585,5230,5230,5230,5230,0
20231010,163100,171498799585,5230,5230,5230,5230,0
20231010,163000,171498799585,5230,5230,5230,5230,0
20231010,162900,171498799585,5230,5230,5230,5230,0
20231010,162800,171498799585,5230,5230,5230,5230,0
20231010,162700,171498799585,5230,5230,5230,5230,0
20231010,162600,171498799585,5230,5230,5230,5230,0
20231010,162500,171498799585,5230,5230,5230,5230,0
20231010,162400,171498799585,5230,5230,5230,5230,0
20231010,162300,171498799585,5230,5230,5230,5230,0
20231010,162200,171498799585,5230,5230,5230,5230,99694
20231010,162100,171498799585,5230,5230,5230,5230,0
20231010,162000,171498799585,5230,5230,5230,5230,0
20231010,161900,171498799585,5230,5230,5230,5230,0
20231010,161800,171498799585,5230,5230,5230,5230,0
20231010,161700,171498799585,5230,5230,5230,5230,0
20231010,161600,171498799585,5230,5230,5230,5230,0
20231010,161500,171498799585,5230,5230,5230,5230,0
20231010,161400,171498799585,5230,5230,5230,5230,0
20231010,161300,171498799585,5230,5230,5230,5230,0
20231010,161200,171498799585,5230,5230,5230,5230,0
20231010,161100,171498799585,5230,5230,5230,5230,0
20231010,161000,171498799585,5230,5230,5230,5230,0
20231010,160900,171498799585,5230,5230,5230,5230,0
20231010,160800,171498799585,5230,5230,5230,5230,0
20231010,160700,171498799585,5230,5230,5230,5230,0
20231010,160600,171498799585,5230,5230,5230,5230,0
20231010,160500,171498799585,5230,5230,5230,5230,0
20231010,160400,171498799585,5230,5230,5230,5230,0
20231010,160300,171498799585,5230,5230,5230,5230,0
20231010,160200,171498799585,5230,5230,5230,5230,0
20231010,160100,171498799585,5230,5230,5230,5230,0
20231010,160000,171498799585,5230,5230,5230,5230,0
20231010,155900,171498799585,5230,5230,5230,5230,0
20231010,155800,171498799585,5230,5230,5230,5230,0
20231010,155700,171498799585,5230,5230,5230,5230,0
20231010,155600,171498799585,5230,5230,5230,5230,0
20231010,155500,171498799585,5230,5230,5230,5230,0
20231010,155400,171498799585,5230,5230,5230,5230,0
20231010,155300,171498799585,5230,5230,5230,5230,0
20231010,155200,171498799585,5230,5230,5230,5230,99694
20231010,155100,171498799585,5230,5230,5230,5230,0
20231010,155000,171498799585,5230,5230,5230,5230,0
20231010,154900,171498799585,5230,5230,5230,5230,0
20231010,154800,171498799585,5230,5230,5230,5230,0
20231010,154700,171498799585,5230,5230,5230,5230,0
20231010,154600,171498799585,5230,5230,5230,5230,0
20231010,154500,171498799585,5230,5230,5230,5230,0
20231010,154400,171498799585,5230,5230,5230,5230,0
20231010,154300,171498799585,5230,5230,5230,5230,0
20231010,154200,171498799585,5230,5230,5230,5230,0
20231010,154100,171498799585,5230,5230,5230,5230,0
20231010,154000,171498799585,5230,5230,5230,5230,0
20231010,153900,171498799585,5230,5230,5230,5230,0
20231010,153800,171498799585,5230,5230,5230,5230,0
20231010,153700,171498799585,5230,5230,5230,5230,0
20231010,153600,171498799585,5230,5230,5230,5230,0
20231010,153500,171498799585,5230,5230,5230,5230,0
20231010,153400,171498799585,5230,5230,5230,5230,0
20231010,153300,171498799585,5230,5230,5230,5230,0
20231010,153200,171498799585,5230,5230,5230,5230,0
20231010,153100,171498799585,5230,5230,5230,5230,0
20231010,153000,171498799585,5230,5230,5230,5230,99694
20231010,152900,170977399965,5280,5280,5280,5280,0
20231010,152800,170977399965,5280,5280,5280,5280,0
20231010,152700,170977399965,5280,5280,5280,5280,0
20231010,152600,170977399965,5280,5280,5280,5280,0
20231010,152500,170977399965,5280,5280,5280,5280,0
20231010,152400,170977399965,5280,5280,5280,5280,0
20231010,152300,170977399965,5280,5280,5280,5280,0
20231010,152200,170977399965,5280,5280,5280,5280,0
20231010,152100,170977399965,5280,5280,5280,5280,0
20231010,152000,170977399965,5280,5280,5280,5280,0
20231010,151900,170977399965,5280,5260,5290,5250,52900
20231010,151800,170698785165,5260,5250,5290,5240,46824
20231010,151700,170452100665,5250,5210,5260,5210,34886
20231010,151600,170269359935,5210,5220,5230,5210,24539
20231010,151500,170141340695,5220,5220,5230,5210,21741
20231010,151400,170027878045,5230,5210,5230,5180,33211
20231010,151300,169855029425,5210,5160,5220,5150,42947
20231010,151200,169631866135,5160,5200,5210,5150,28010
20231010,151100,169487012925,5200,5160,5220,5160,35259
20231010,151000,169304133375,5170,5180,5190,5150,24355
20231010,150900,169178261375,5170,5200,5210,5170,22916
20231010,150800,169059479605,5180,5200,5220,5180,16508
20231010,150700,168973610765,5210,5180,5220,5180,20629
20231010,150600,168866232335,5180,5240,5240,5180,25191
20231010,150500,168735009135,5240,5210,5240,5210,11726
20231010,150400,168673790745,5210,5250,5260,5200,25870
20231010,150300,168538642955,5260,5280,5290,5250,13291
20231010,150200,168468555825,5280,5280,5290,5270,26609
20231010,150100,168327998715,5280,5280,5290,5250,51761
20231010,150000,168054910485,5280,5210,5280,5200,40806
20231010,145900,167840992935,5210,5180,5210,5180,25139
20231010,145800,167710497375,5180,5140,5200,5140,32897
20231010,145700,167540645405,5150,5230,5240,5150,67631
20231010,145600,167189683495,5230,5210,5250,5200,35090
20231010,145500,167006386225,5210,5240,5240,5170,74645
20231010,145400,166617901505,5230,5250,5280,5220,49503
20231010,145300,166358526045,5260,5300,5300,5250,20784
20231010,145200,166248766005,5290,5300,5320,5290,29510
20231010,145100,166092296315,5290,5260,5320,5260,42321
20231010,145000,165868249575,5270,5280,5300,5220,69907
20231010,144900,165500863295,5290,5290,5310,5230,101536
20231010,144800,164965747745,5290,5380,5390,5280,95776
20231010,144700,164455718935,5380,5400,5440,5370,41420
20231010,144600,164232175455,5400,5400,5450,5400,20724
20231010,144500,164120015115,5410,5460,5480,5400,54156
20231010,144400,163825074215,5470,5420,5470,5400,52485
20231010,144300,163539365215,5420,5380,5440,5370,44824
20231010,144200,163297266155,5380,5360,5400,5340,89041
20231010,144100,162819450815,5350,5410,5440,5350,69407
20231010,144000,162444968315,5400,5460,5460,5350,145644
20231010,143900,161658052715,5460,5510,5510,5460,31641
20231010,143800,161484631205,5510,5490,5520,5430,87442
20231010,143700,161006134385,5490,5520,5560,5490,73811
20231010,143600,160599023155,5520,5660,5670,5510,154143
20231010,143500,159738667215,5660,5530,5710,5510,265734
20231010,143400,158240955905,5530,5480,5590,5470,135089
20231010,143300,157493230875,5480,5400,5500,5400,51823
20231010,143200,157210705615,5400,5470,5530,5400,115621
20231010,143100,156580006565,5490,5500,5530,5460,41144
20231010,143000,156354104765,5500,5470,5530,5450,77065
20231010,142900,155931460035,5460,5430,5500,5410,92364
20231010,142800,155426366365,5430,5580,5580,5400,156334
20231010,142700,154568471625,5560,5600,5600,5540,64792
20231010,142600,154207706225,5600,5560,5610,5540,78882
20231010,142500,153768644075,5560,5660,5670,5560,138962
20231010,142400,152987253335,5670,5600,5700,5580,273632
20231010,142300,151436058675,5610,5600,5640,5590,90070
20231010,142200,150930521785,5640,5610,5670,5540,216951
20231010,142100,149712551405,5610,5540,5650,5520,424031
20231010,142000,147338412085,5540,5410,5540,5390,200788
20231010,141900,146237627995,5410,5390,5430,5380,28488
20231010,141800,146083638075,5380,5420,5440,5360,83931
20231010,141700,145628998345,5420,5340,5440,5330,86142
20231010,141600,145164293565,5350,5290,5350,5280,20582
20231010,141500,145054840165,5290,5300,5310,5270,12416
20231010,141400,144989104705,5290,5280,5310,5240,27761
20231010,141300,144842980875,5290,5310,5330,5280,23528
20231010,141200,144718348245,5320,5320,5360,5310,41303
20231010,141100,144498211855,5320,5280,5350,5270,42163
20231010,141000,144274116475,5270,5270,5290,5270,20340
20231010,140900,144166781695,5270,5290,5290,5260,22396
20231010,140800,144048546555,5290,5270,5300,5250,35645
20231010,140700,143860926025,5270,5240,5310,5240,57267
20231010,140600,143559070665,5250,5280,5330,5220,89084
20231010,140500,143090011075,5290,5350,5350,5260,116172
20231010,140400,142474043835,5350,5470,5490,5350,78515
20231010,140300,142050104215,5480,5450,5500,5430,66960
20231010,140200,141684124025,5450,5410,5490,5400,59539
20231010,140100,141359202315,5410,5430,5470,5400,39509
20231010,140000,141144810615,5420,5420,5480,5400,82200
20231010,135900,140698836345,5420,5480,5480,5420,54245
20231010,135800,140403385685,5470,5520,5520,5470,73629
20231010,135700,139999316985,5490,5470,5590,5440,212537
20231010,135600,138826428595,5470,5410,5480,5400,49894
20231010,135500,138554480545,5410,5450,5490,5400,61891
20231010,135400,138217336895,5460,5460,5500,5440,115675
20231010,135300,137585032875,5460,5460,5490,5450,82643
20231010,135200,137132725935,5450,5490,5530,5390,142124
20231010,135100,136354244495,5500,5370,5500,5350,159897
20231010,135000,135481888465,5380,5420,5480,5360,127161
20231010,134900,134790224505,5420,5430,5450,5320,147604
20231010,134800,133992280805,5420,5370,5480,5370,285043
20231010,134700,132444836505,5380,5280,5380,5260,207831
20231010,134600,131339673205,5280,5160,5290,5150,53086
20231010,134500,131062801815,5160,5160,5180,5150,23492
20231010,134400,130941595425,5160,5190,5210,5150,34887
20231010,134300,130760707525,5200,5180,5210,5160,26095
20231010,134200,130625256585,5170,5240,5260,5160,106328
20231010,134100,130070594435,5250,5230,5250,5220,60858
20231010,134000,129752214005,5230,5210,5230,5190,36450
20231010,133900,129562079865,5210,5180,5220,5180,23006
20231010,133800,129442372555,5180,5210,5240,5170,79380
20231010,133700,129028594585,5210,5210,5220,5170,70052
20231010,133600,128664374685,5210,5210,5220,5140,169025
20231010,133500,127790069445,5220,5220,5220,5180,105117
20231010,133400,127242382395,5170,5170,5170,5170,0
20231010,133300,127242382395,5170,5170,5170,5170,0
20231010,133200,127242382395,5170,5210,5220,5170,66742
20231010,133100,126896486075,5210,5220,5220,5180,79571
20231010,133000,126482713795,5220,5230,5250,5170,155789
20231010,132900,125671756825,5250,5300,5310,5200,140700
20231010,132800,124933982705,5300,5320,5330,5240,83409
20231010,132700,124494096775,5320,5390,5390,5250,219209
20231010,132600,123332158775,5390,5430,5450,5330,143308
20231010,132500,122560136535,5430,5410,5450,5390,121202
20231010,132400,121903756835,5400,5580,5590,5360,280754
20231010,132300,120375946655,5580,5570,5600,5560,77838
20231010,132200,119941502285,5570,5560,5570,5520,136112
20231010,132100,119187172085,5570,5660,5670,5560,191516
20231010,132000,118115540025,5670,5680,5690,5660,35835
20231010,131900,117912255695,5670,5690,5700,5640,62063
20231010,131800,117560383095,5670,5700,5720,5650,122776
20231010,131700,116861712185,5700,5760,5780,5660,144139
20231010,131600,116038588665,5780,5770,5810,5760,60800
20231010,131500,115686920875,5770,5740,5820,5730,91100
20231010,131400,115159626215,5750,5750,5810,5710,128707
20231010,131300,114418866045,5750,5810,5820,5740,132892
20231010,131200,113650359055,5820,5850,5900,5800,124046
20231010,131100,112923997925,5860,5900,5930,5840,153329
20231010,131000,112022050695,5890,5940,5970,5870,185375
20231010,130900,110922499595,5950,5870,5960,5860,301753
20231010,130800,109136881855,5870,5910,5910,5850,129942
20231010,130700,108373148355,5910,5780,5930,5770,436773
20231010,130600,105803168195,5780,5730,5810,5710,116765
20231010,130500,105127837655,5720,5790,5790,5700,96675
20231010,130400,104572634495,5790,5750,5810,5740,192017
20231010,130300,103463351805,5750,5700,5770,5680,168576
20231010,130200,102499956555,5680,5640,5700,5620,84216
20231010,130100,102023343785,5640,5650,5660,5580,97074
20231010,130000,101478682555,5640,5650,5690,5630,120690
20231010,125900,100794282115,5650,5650,5660,5620,78566
20231010,125800,100350725645,5650,5610,5650,5590,88770
20231010,125700,99851743365,5600,5640,5650,5590,64937
20231010,125600,99487460555,5650,5630,5660,5590,134729
20231010,125500,98728825835,5620,5560,5630,5550,129415
20231010,125400,98004719415,5560,5620,5630,5540,188929
20231010,125300,96951275655,5620,5630,5640,5560,241267
20231010,125200,95601701515,5640,5730,5730,5630,191265
20231010,125100,94518103705,5730,5790,5790,5670,226149
20231010,125000,93224041595,5780,5860,5870,5780,125586
20231010,124900,92492350425,5870,5910,5930,5840,113225
20231010,124800,91826607255,5910,5810,5920,5800,183827
20231010,124700,90745058885,5810,5840,5850,5760,213544
20231010,124600,89506960985,5850,5890,5900,5840,118769
20231010,124500,88809075705,5890,5940,5960,5880,171648
20231010,124400,87792728365,5940,5910,5980,5900,274515
20231010,124300,86160765165,5910,5830,5920,5820,183152
20231010,124200,85082775245,5830,5920,5940,5830,242779
20231010,124100,83650973865,5930,5890,5940,5850,318144
20231010,124000,81773682145,5880,5840,5890,5820,215352
20231010,123900,80511730335,5840,5810,5840,5790,141056
20231010,123800,79691375305,5810,5810,5820,5770,144301
20231010,123700,78855036785,5800,5830,5840,5790,153665
20231010,123600,77962003845,5830,5830,5850,5800,277014
20231010,123500,76347345135,5830,5760,5850,5720,443243
20231010,123400,73778280715,5730,5750,5780,5720,172053
20231010,123300,72790393425,5760,5760,5800,5730,296189
20231010,123200,71083552715,5750,5740,5800,5720,327246
20231010,123100,69201175095,5710,5710,5710,5710,0
20231010,123000,69201175095,5710,5580,5710,5560,285318
20231010,122900,67582228845,5580,5630,5640,5570,136470
20231010,122800,66817274495,5640,5540,5650,5510,338727
20231010,122700,64919560295,5550,5430,5570,5430,139545
20231010,122600,64149065265,5430,5520,5540,5410,144279
20231010,122500,63359432765,5520,5550,5570,5520,151155
20231010,122400,62520069425,5550,5540,5560,5480,127061
20231010,122300,61818502645,5530,5530,5540,5470,201679
20231010,122200,60709907115,5530,5580,5580,5470,236974
20231010,122100,59400337335,5570,5510,5630,5490,456371
20231010,122000,56860272525,5520,5440,5530,5430,273155
20231010,121900,55362639365,5440,5470,5470,5420,201587
20231010,121800,54264485515,5460,5400,5470,5370,284996
20231010,121700,52722472555,5400,5290,5420,5280,241513
20231010,121600,51427543215,5290,5310,5360,5290,154552
20231010,121500,50605336225,5310,5340,5340,5300,106147
20231010,121400,50041124085,5330,5390,5400,5320,264754
20231010,121300,48622520005,5380,5290,5390,5270,350535
20231010,121200,46754735755,5280,5210,5290,5200,183402
20231010,121100,45791631785,5210,5130,5230,5120,113009
20231010,121000,45205471655,5150,5100,5160,5100,110452
20231010,120900,44638769335,5110,5150,5150,5100,57461
20231010,120800,44344398375,5140,5180,5190,5140,67739
20231010,120700,43995103585,5190,5180,5200,5160,83843
20231010,120600,43560856145,5190,5200,5230,5180,51543
20231010,120500,43293099085,5200,5270,5280,5160,151214
20231010,120400,42506189295,5270,5280,5280,5230,108667
20231010,120300,41935292705,5270,5210,5280,5180,167851
20231010,120200,41055759875,5210,5180,5270,5170,204424
20231010,120100,39988928595,5190,5160,5210,5150,125938
20231010,120000,39336137735,5160,5170,5170,5110,81994
20231010,115900,38915233415,5180,5150,5190,5120,81282
20231010,115800,38496529155,5150,5150,5190,5150,86403
20231010,115700,38049974905,5150,5170,5230,5140,197990
20231010,115600,37022591325,5170,5120,5190,5100,169390
20231010,115500,36149253215,5120,5150,5150,5090,117773
20231010,115400,35545900495,5150,5110,5150,5080,83294
20231010,115300,35119867385,5110,5130,5140,5080,114330
20231010,115200,34535773615,5130,5100,5160,5070,158976
20231010,115100,33722198215,5110,4980,5160,4975,307703
20231010,115000,32160979715,4985,4985,4995,4975,48065
20231010,114900,31921625025,4985,4980,4985,4965,31974
20231010,114800,31762513055,4980,4955,4980,4950,13909
20231010,114700,31693422545,4955,4970,4975,4910,31208
20231010,114600,31538996230,4970,4955,4970,4955,12116
20231010,114500,31478804390,4955,4945,4955,4940,10344
20231010,114400,31427632945,4950,4940,4950,4930,2779
20231010,114300,31413909330,4940,4940,4950,4940,9533
20231010,114200,31366790705,4945,4945,4950,4940,1987
20231010,114100,31356965620,4950,4945,4950,4940,4461
20231010,114000,31334910845,4945,4940,4945,4930,3790
20231010,113900,31316199135,4950,4935,4950,4935,3486
20231010,113800,31298981030,4935,4940,4945,4935,1520
20231010,113700,31291473835,4945,4950,4950,4935,7877
20231010,113600,31252552525,4950,4925,4960,4920,28274
20231010,113500,31112695385,4920,4900,4925,4895,12453
20231010,113400,31051651385,4900,4910,4915,4900,7545
20231010,113300,31014645820,4910,4915,4915,4905,6113
20231010,113200,30984636840,4910,4910,4915,4905,5196
20231010,113100,30959138355,4910,4910,4910,4905,3763
20231010,113000,30940664040,4910,4905,4915,4900,13765
20231010,112900,30873161540,4905,4940,4945,4905,21672
20231010,112800,30766483550,4940,4950,4950,4915,22988
20231010,112700,30653190890,4960,4965,4965,4950,6454
20231010,112600,30621213815,4960,4965,4965,4950,13414
20231010,112500,30554667320,4965,4980,4980,4950,27018
20231010,112400,30420566930,4975,4980,4980,4960,19379
20231010,112300,30324239355,4980,4975,5000,4965,82885
20231010,112200,29911050145,4980,4955,4990,4935,57207
20231010,112100,29626743055,4955,4925,4975,4910,61856
20231010,112000,29320911675,4930,4935,4940,4920,24698
20231010,111900,29199131090,4940,4955,4975,4930,50004
20231010,111800,28951684345,4955,4965,4985,4945,88130
20231010,111700,28514089670,4965,4920,4980,4915,138019
20231010,111600,27830223800,4920,4865,4960,4865,97520
20231010,111500,27350510430,4865,4845,4865,4840,10499
20231010,111400,27299514045,4840,4850,4850,4840,6536
20231010,111300,27267854360,4850,4850,4855,4845,3150
20231010,111200,27252577030,4850,4850,4855,4845,4600
20231010,111100,27230272785,4850,4855,4860,4845,3417
20231010,111000,27213689660,4860,4855,4870,4855,13975
20231010,110900,27145734005,4855,4845,4855,4845,5652
20231010,110800,27118304625,4850,4850,4855,4845,6403
20231010,110700,27087257885,4850,4840,4850,4830,12447
20231010,110600,27027031755,4840,4835,4840,4825,5186
20231010,110500,27001955120,4835,4810,4835,4805,19382
20231010,110400,26908454860,4810,4810,4815,4805,2825
20231010,110300,26894866265,4810,4815,4815,4805,7735
20231010,110200,26857662885,4815,4815,4820,4810,3288
20231010,110100,26841833935,4815,4805,4820,4805,3957
20231010,110000,26822787070,4815,4825,4830,4805,14665
20231010,105900,26752168200,4820,4805,4830,4805,17257
20231010,105800,26669052620,4805,4805,4810,4800,3520
20231010,105700,26652147770,4800,4805,4810,4800,4427
20231010,105600,26630877680,4810,4805,4810,4805,2399
20231010,105500,26619346205,4805,4800,4805,4800,9639
20231010,105400,26573067400,4800,4820,4820,4800,5237
20231010,105300,26547902435,4810,4810,4825,4805,15843
20231010,105200,26471596180,4805,4815,4815,4805,10284
20231010,105100,26422174765,4815,4815,4815,4805,8370
20231010,105000,26381942795,4815,4820,4820,4810,6402
20231010,104900,26351116785,4820,4830,4830,4820,1930
20231010,104800,26341799595,4830,4815,4830,4810,9598
20231010,104700,26295547735,4815,4825,4825,4810,7008
20231010,104600,26261799565,4820,4825,4825,4810,8437
20231010,104500,26221179240,4820,4825,4830,4820,7395
20231010,104400,26185499810,4830,4835,4835,4825,3672
20231010,104300,26167765255,4835,4825,4835,4815,12620
20231010,104200,26106851665,4825,4825,4825,4815,3164
20231010,104100,26091604990,4825,4830,4830,4825,1087
20231010,104000,26086358880,4830,4825,4830,4820,5183
20231010,103900,26061339615,4825,4820,4830,4815,6254
20231010,103800,26031189020,4825,4815,4825,4810,11321
20231010,103700,25976695480,4815,4825,4825,4810,4379
20231010,103600,25955611505,4825,4805,4825,4805,18578
20231010,103500,25866178930,4805,4820,4820,4800,35078
20231010,103400,25697553940,4820,4820,4825,4815,12966
20231010,103300,25635051115,4825,4830,4845,4825,12914
20231010,103200,25572631330,4830,4830,4845,4825,6076
20231010,103100,25543277300,4830,4820,4830,4815,6783
20231010,103000,25510549150,4815,4835,4855,4815,15313
20231010,102900,25436671120,4835,4870,4875,4820,57602
20231010,102800,25157847785,4870,4875,4875,4870,4642
20231010,102700,25135229800,4875,4880,4880,4870,2662
20231010,102600,25122260440,4880,4885,4885,4865,6102
20231010,102500,25092497220,4880,4875,4885,4870,18294
20231010,102400,25003268030,4880,4875,4885,4870,7644
20231010,102300,24965971240,4870,4860,4875,4855,7282
20231010,102200,24930554615,4855,4855,4860,4845,9646
20231010,102100,24883738910,4860,4860,4875,4855,8117
20231010,102000,24844250185,4860,4845,4875,4840,10428
20231010,101900,24793704490,4845,4875,4885,4840,18743
20231010,101800,24702697840,4880,4880,4885,4875,1671
20231010,101700,24694543570,4885,4880,4890,4880,11934
20231010,101600,24636261605,4880,4885,4885,4870,9496
20231010,101500,24589939395,4880,4890,4905,4870,18956
20231010,101400,24497216520,4890,4855,4905,4850,20410
20231010,101300,24397510610,4860,4845,4860,4840,6453
20231010,101200,24366239335,4845,4870,4870,4845,12290
20231010,101100,24306507485,4870,4880,4885,4865,13269
20231010,101000,24241834935,4875,4900,4900,4870,6058
20231010,100900,24212277105,4895,4885,4900,4875,15914
20231010,100800,24134505165,4885,4870,4895,4870,26715
20231010,100700,24004043620,4875,4840,4875,4840,27270
20231010,100600,23871706010,4840,4875,4880,4835,51798
20231010,100500,23620309565,4875,4885,4890,4875,5026
20231010,100400,23595790235,4885,4890,4890,4865,30182
20231010,100300,23448743805,4885,4900,4900,4885,5134
20231010,100200,23423643505,4895,4910,4910,4895,4009
20231010,100100,23404003180,4910,4900,4915,4900,8794
20231010,100000,23360852585,4905,4885,4905,4875,17463
20231010,095900,23275590035,4880,4910,4910,4880,32112
20231010,095800,23118420855,4910,4915,4915,4895,21804
20231010,095700,23011538495,4915,4935,4940,4915,13482
20231010,095600,22945164230,4935,4950,4950,4930,5403
20231010,095500,22918484910,4945,4925,4955,4925,9029
20231010,095400,22873869950,4930,4945,4955,4925,15357
20231010,095300,22797994915,4955,4950,5000,4940,22613
20231010,095200,22685735675,4940,4910,4955,4905,13436
20231010,095100,22619536895,4910,4935,4935,4890,47980
20231010,095000,22384121285,4935,4960,4965,4930,11768
20231010,094900,22325945955,4960,4940,4965,4940,7606
20231010,094800,22288300680,4945,4960,4965,4935,17140
20231010,094700,22203531625,4965,4970,5020,4955,28490
20231010,094600,22061974890,4965,5030,5060,4960,70571
20231010,094500,21708775515,5030,5000,5050,4995,51111
20231010,094400,21452376915,5000,5010,5030,4995,37980
20231010,094300,21262293455,5010,4965,5010,4960,40556
20231010,094200,21059811835,4970,4970,4980,4950,29280
20231010,094100,20914224200,4970,4950,4970,4925,21787
20231010,094000,20806451835,4950,4930,4955,4930,16196
20231010,093900,20726347330,4935,4940,4945,4925,16748
20231010,093800,20643726340,4940,4905,4940,4900,13312
20231010,093700,20578187545,4905,4890,4915,4880,30840
20231010,093600,20427234295,4895,4910,4915,4890,20953
20231010,093500,20324553495,4910,4920,4920,4905,12478
20231010,093400,20263237210,4920,4940,4950,4920,14934
20231010,093300,20189536465,4940,4895,4945,4890,70487
20231010,093200,19843936890,4895,4970,4970,4880,78647
20231010,093100,19457158555,4980,4990,4990,4970,16043
20231010,093000,19377374525,4975,4965,5000,4960,38108
20231010,092900,19187598990,4960,4960,4970,4950,19680
20231010,092800,19089998820,4960,5030,5040,4960,82107
20231010,092700,18679575390,5010,4985,5030,4965,71809
20231010,092600,18321269805,4980,4950,4985,4925,44853
20231010,092500,18098941490,4950,4995,4995,4935,61251
20231010,092400,17794836625,4975,4950,5000,4950,79106
20231010,092300,17400900510,4955,4940,4955,4920,25224
20231010,092200,17276246685,4945,4915,4945,4900,16940
20231010,092100,17192880020,4915,4905,4920,4895,14456
20231010,092000,17121964340,4905,4945,4945,4900,40134
20231010,091900,16924596835,4945,4930,4945,4920,31710
20231010,091800,16768102845,4930,4930,4930,4910,30748
20231010,091700,16616819435,4930,4905,4935,4885,67445
20231010,091600,16285459750,4900,4890,4905,4865,46273
20231010,091500,16059453285,4890,4880,4890,4860,24509
20231010,091400,15940039570,4870,4865,4905,4865,57850
20231010,091300,15657358630,4865,4890,4905,4860,91906
20231010,091200,15208812190,4890,4920,4930,4880,92361
20231010,091100,14756086875,4930,4940,4940,4900,134012
20231010,091000,14097170310,4940,5020,5030,4905,253262
20231010,090900,12837606400,5030,5070,5100,5000,110296
20231010,090800,12281838900,5070,5130,5130,5060,52764
20231010,090700,12013980710,5090,5080,5150,5070,105598
20231010,090600,11474933400,5070,5140,5140,5060,115067
20231010,090500,10889900500,5120,5160,5200,5110,107971
20231010,090400,10333148130,5160,5150,5170,5040,172116
20231010,090300,9453630130,5150,5250,5260,5140,217163
20231010,090200,8323617590,5250,5170,5270,5160,300339
20231010,090100,6755006040,5170,5290,5300,5100,436925
20231010,090000,4492574750,5290,5200,5360,5200,854247