stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,184600,2422989110,7810,7810,7810,7810,5185
20231012,184500,2422989110,7810,7810,7810,7810,0
20231012,184400,2422989110,7810,7810,7810,7810,0
20231012,184300,2422989110,7810,7810,7810,7810,0
20231012,184200,2422989110,7810,7810,7810,7810,0
20231012,184100,2422989110,7810,7810,7810,7810,0
20231012,184000,2422989110,7810,7810,7810,7810,0
20231012,183900,2422989110,7810,7810,7810,7810,0
20231012,183800,2422989110,7810,7810,7810,7810,0
20231012,183700,2422989110,7810,7810,7810,7810,0
20231012,183600,2422989110,7810,7810,7810,7810,0
20231012,183500,2422989110,7810,7810,7810,7810,0
20231012,183400,2422989110,7810,7810,7810,7810,0
20231012,183300,2422989110,7810,7810,7810,7810,0
20231012,183200,2422989110,7810,7810,7810,7810,0
20231012,183100,2422989110,7810,7810,7810,7810,0
20231012,183000,2422989110,7810,7810,7810,7810,0
20231012,182900,2422989110,7810,7810,7810,7810,0
20231012,182800,2422989110,7810,7810,7810,7810,0
20231012,182700,2422989110,7810,7810,7810,7810,0
20231012,182600,2422989110,7810,7810,7810,7810,0
20231012,182500,2422989110,7810,7810,7810,7810,0
20231012,182400,2422989110,7810,7810,7810,7810,0
20231012,182300,2422989110,7810,7810,7810,7810,0
20231012,182200,2422989110,7810,7810,7810,7810,0
20231012,182100,2422989110,7810,7810,7810,7810,0
20231012,182000,2422989110,7810,7810,7810,7810,0
20231012,181900,2422989110,7810,7810,7810,7810,0
20231012,181800,2422989110,7810,7810,7810,7810,0
20231012,181700,2422989110,7810,7810,7810,7810,0
20231012,181600,2422989110,7810,7810,7810,7810,5185
20231012,181500,2422989110,7810,7810,7810,7810,0
20231012,181400,2422989110,7810,7810,7810,7810,0
20231012,181300,2422989110,7810,7810,7810,7810,0
20231012,181200,2422989110,7810,7810,7810,7810,0
20231012,181100,2422989110,7810,7810,7810,7810,0
20231012,181000,2422989110,7810,7810,7810,7810,0
20231012,180900,2422989110,7810,7810,7810,7810,0
20231012,180800,2422989110,7810,7810,7810,7810,0
20231012,180700,2422989110,7810,7810,7810,7810,0
20231012,180600,2422989110,7810,7810,7810,7810,0
20231012,180500,2422989110,7810,7810,7810,7810,0
20231012,180400,2422989110,7810,7810,7810,7810,0
20231012,180300,2422989110,7810,7810,7810,7810,0
20231012,180200,2422989110,7810,7810,7810,7810,0
20231012,180100,2422989110,7810,7810,7810,7810,0
20231012,180000,2422989110,7810,7810,7810,7810,0
20231012,175900,2422989110,7810,7810,7810,7810,0
20231012,175800,2422989110,7810,7810,7810,7810,0
20231012,175700,2422989110,7810,7810,7810,7810,0
20231012,175600,2422989110,7810,7810,7810,7810,0
20231012,175500,2422989110,7810,7810,7810,7810,0
20231012,175400,2422989110,7810,7810,7810,7810,0
20231012,175300,2422989110,7810,7810,7810,7810,0
20231012,175200,2422989110,7810,7810,7810,7810,0
20231012,175100,2422989110,7810,7810,7810,7810,0
20231012,175000,2422989110,7810,7810,7810,7810,0
20231012,174900,2422989110,7810,7810,7810,7810,0
20231012,174800,2422989110,7810,7810,7810,7810,0
20231012,174700,2422989110,7810,7810,7810,7810,0
20231012,174600,2422989110,7810,7810,7810,7810,5185
20231012,174500,2422989110,7810,7810,7810,7810,0
20231012,174400,2422989110,7810,7810,7810,7810,0
20231012,174300,2422989110,7810,7810,7810,7810,0
20231012,174200,2422989110,7810,7810,7810,7810,0
20231012,174100,2422989110,7810,7810,7810,7810,0
20231012,174000,2422989110,7810,7810,7810,7810,0
20231012,173900,2422989110,7810,7810,7810,7810,0
20231012,173800,2422989110,7810,7810,7810,7810,0
20231012,173700,2422989110,7810,7810,7810,7810,0
20231012,173600,2422989110,7810,7810,7810,7810,0
20231012,173500,2422989110,7810,7810,7810,7810,0
20231012,173400,2422989110,7810,7810,7810,7810,0
20231012,173300,2422989110,7810,7810,7810,7810,0
20231012,173200,2422989110,7810,7810,7810,7810,0
20231012,173100,2422989110,7810,7810,7810,7810,0
20231012,173000,2422989110,7810,7810,7810,7810,0
20231012,172900,2422989110,7810,7810,7810,7810,0
20231012,172800,2422989110,7810,7810,7810,7810,0
20231012,172700,2422989110,7810,7810,7810,7810,0
20231012,172600,2422989110,7810,7810,7810,7810,0
20231012,172500,2422989110,7810,7810,7810,7810,0
20231012,172400,2422989110,7810,7810,7810,7810,0
20231012,172300,2422989110,7810,7810,7810,7810,0
20231012,172200,2422989110,7810,7810,7810,7810,0
20231012,172100,2422989110,7810,7810,7810,7810,0
20231012,172000,2422989110,7810,7810,7810,7810,0
20231012,171900,2422989110,7810,7810,7810,7810,0
20231012,171800,2422989110,7810,7810,7810,7810,0
20231012,171700,2422989110,7810,7810,7810,7810,0
20231012,171600,2422989110,7810,7810,7810,7810,5185
20231012,171500,2422989110,7810,7810,7810,7810,0
20231012,171400,2422989110,7810,7810,7810,7810,0
20231012,171300,2422989110,7810,7810,7810,7810,0
20231012,171200,2422989110,7810,7810,7810,7810,0
20231012,171100,2422989110,7810,7810,7810,7810,0
20231012,171000,2422989110,7810,7810,7810,7810,0
20231012,170900,2422989110,7810,7810,7810,7810,0
20231012,170800,2422989110,7810,7810,7810,7810,0
20231012,170700,2422989110,7810,7810,7810,7810,0
20231012,170600,2422989110,7810,7810,7810,7810,0
20231012,170500,2422989110,7810,7810,7810,7810,0
20231012,170400,2422989110,7810,7810,7810,7810,0
20231012,170300,2422989110,7810,7810,7810,7810,0
20231012,170200,2422989110,7810,7810,7810,7810,0
20231012,170100,2422989110,7810,7810,7810,7810,0
20231012,170000,2422989110,7810,7810,7810,7810,0
20231012,165900,2422989110,7810,7810,7810,7810,0
20231012,165800,2422989110,7810,7810,7810,7810,0
20231012,165700,2422989110,7810,7810,7810,7810,0
20231012,165600,2422989110,7810,7810,7810,7810,0
20231012,165500,2422989110,7810,7810,7810,7810,0
20231012,165400,2422989110,7810,7810,7810,7810,0
20231012,165300,2422989110,7810,7810,7810,7810,0
20231012,165200,2422989110,7810,7810,7810,7810,0
20231012,165100,2422989110,7810,7810,7810,7810,0
20231012,165000,2422989110,7810,7810,7810,7810,0
20231012,164900,2422989110,7810,7810,7810,7810,0
20231012,164800,2422989110,7810,7810,7810,7810,0
20231012,164700,2422989110,7810,7810,7810,7810,0
20231012,164600,2422989110,7810,7810,7810,7810,5185
20231012,164500,2422989110,7810,7810,7810,7810,0
20231012,164400,2422989110,7810,7810,7810,7810,0
20231012,164300,2422989110,7810,7810,7810,7810,0
20231012,164200,2422989110,7810,7810,7810,7810,0
20231012,164100,2422989110,7810,7810,7810,7810,0
20231012,164000,2422989110,7810,7810,7810,7810,0
20231012,163900,2422989110,7810,7810,7810,7810,0
20231012,163800,2422989110,7810,7810,7810,7810,0
20231012,163700,2422989110,7810,7810,7810,7810,0
20231012,163600,2422989110,7810,7810,7810,7810,0
20231012,163500,2422989110,7810,7810,7810,7810,0
20231012,163400,2422989110,7810,7810,7810,7810,0
20231012,163300,2422989110,7810,7810,7810,7810,0
20231012,163200,2422989110,7810,7810,7810,7810,0
20231012,163100,2422989110,7810,7810,7810,7810,0
20231012,163000,2422989110,7810,7810,7810,7810,0
20231012,162900,2422989110,7810,7810,7810,7810,0
20231012,162800,2422989110,7810,7810,7810,7810,0
20231012,162700,2422989110,7810,7810,7810,7810,0
20231012,162600,2422989110,7810,7810,7810,7810,0
20231012,162500,2422989110,7810,7810,7810,7810,0
20231012,162400,2422989110,7810,7810,7810,7810,0
20231012,162300,2422989110,7810,7810,7810,7810,0
20231012,162200,2422989110,7810,7810,7810,7810,0
20231012,162100,2422989110,7810,7810,7810,7810,0
20231012,162000,2422989110,7810,7810,7810,7810,0
20231012,161900,2422989110,7810,7810,7810,7810,0
20231012,161800,2422989110,7810,7810,7810,7810,0
20231012,161700,2422989110,7810,7810,7810,7810,0
20231012,161600,2422989110,7810,7810,7810,7810,5185
20231012,161500,2422989110,7810,7810,7810,7810,0
20231012,161400,2422989110,7810,7810,7810,7810,0
20231012,161300,2422989110,7810,7810,7810,7810,0
20231012,161200,2422989110,7810,7810,7810,7810,0
20231012,161100,2422989110,7810,7810,7810,7810,0
20231012,161000,2422989110,7810,7810,7810,7810,0
20231012,160900,2422989110,7810,7810,7810,7810,0
20231012,160800,2422989110,7810,7810,7810,7810,0
20231012,160700,2422989110,7810,7810,7810,7810,0
20231012,160600,2422989110,7810,7810,7810,7810,0
20231012,160500,2422989110,7810,7810,7810,7810,0
20231012,160400,2422989110,7810,7810,7810,7810,0
20231012,160300,2422989110,7810,7810,7810,7810,0
20231012,160200,2422989110,7810,7810,7810,7810,0
20231012,160100,2422989110,7810,7810,7810,7810,0
20231012,160000,2422989110,7810,7810,7810,7810,0
20231012,155900,2422989110,7810,7810,7810,7810,0
20231012,155800,2422989110,7810,7810,7810,7810,0
20231012,155700,2422989110,7810,7810,7810,7810,0
20231012,155600,2422989110,7810,7810,7810,7810,0
20231012,155500,2422989110,7810,7810,7810,7810,0
20231012,155400,2422989110,7810,7810,7810,7810,0
20231012,155300,2422989110,7810,7810,7810,7810,0
20231012,155200,2422989110,7810,7810,7810,7810,0
20231012,155100,2422989110,7810,7810,7810,7810,0
20231012,155000,2422989110,7810,7810,7810,7810,0
20231012,154900,2422989110,7810,7810,7810,7810,0
20231012,154800,2422989110,7810,7810,7810,7810,0
20231012,154700,2422989110,7810,7810,7810,7810,0
20231012,154600,2422989110,7810,7810,7810,7810,5185
20231012,154500,2422989110,7810,7810,7810,7810,0
20231012,154400,2422989110,7810,7810,7810,7810,0
20231012,154300,2422989110,7810,7810,7810,7810,0
20231012,154200,2422989110,7810,7810,7810,7810,0
20231012,154100,2422989110,7810,7810,7810,7810,0
20231012,154000,2422989110,7810,7810,7810,7810,0
20231012,153900,2422989110,7810,7810,7810,7810,0
20231012,153800,2422989110,7810,7810,7810,7810,0
20231012,153700,2422989110,7810,7810,7810,7810,0
20231012,153600,2422989110,7810,7810,7810,7810,0
20231012,153500,2422989110,7810,7810,7810,7810,0
20231012,153400,2422989110,7810,7810,7810,7810,0
20231012,153300,2422989110,7810,7810,7810,7810,0
20231012,153200,2422989110,7810,7810,7810,7810,0
20231012,153100,2422989110,7810,7810,7810,7810,0
20231012,153000,2422989110,7810,7810,7810,7810,5185
20231012,152900,2382494260,7800,7800,7800,7800,0
20231012,152800,2382494260,7800,7800,7800,7800,0
20231012,152700,2382494260,7800,7800,7800,7800,0
20231012,152600,2382494260,7800,7800,7800,7800,0
20231012,152500,2382494260,7800,7800,7800,7800,0
20231012,152400,2382494260,7800,7800,7800,7800,0
20231012,152300,2382494260,7800,7800,7800,7800,0
20231012,152200,2382494260,7800,7800,7800,7800,0
20231012,152100,2382494260,7800,7800,7800,7800,0
20231012,152000,2382494260,7800,7800,7800,7800,0
20231012,151900,2382494260,7800,7800,7800,7800,1224
20231012,151800,2372947060,7800,7800,7800,7800,789
20231012,151700,2366792860,7800,7810,7810,7790,1475
20231012,151600,2355290390,7810,7810,7810,7800,860
20231012,151500,2348582020,7800,7810,7810,7800,499
20231012,151400,2344688040,7810,7810,7810,7810,192
20231012,151300,2343188520,7810,7810,7810,7810,2
20231012,151200,2343172900,7810,7810,7810,7810,26
20231012,151100,2342969840,7810,7810,7810,7810,7
20231012,151000,2342915170,7810,7800,7810,7800,214
20231012,150900,2341245830,7800,7810,7810,7800,967
20231012,150800,2333702370,7800,7800,7800,7800,0
20231012,150700,2333702370,7800,7810,7810,7800,952
20231012,150600,2326273540,7810,7810,7810,7810,137
20231012,150500,2325203570,7810,7810,7810,7810,101
20231012,150400,2324414760,7810,7810,7810,7800,270
20231012,150300,2322307590,7810,7800,7810,7800,436
20231012,150200,2318903130,7810,7810,7810,7810,73
20231012,150100,2318333000,7810,7810,7810,7810,50
20231012,150000,2317942500,7810,7810,7810,7810,50
20231012,145900,2317552000,7810,7810,7810,7800,675
20231012,145800,2312286880,7810,7800,7810,7800,138
20231012,145700,2311209130,7810,7810,7810,7810,16
20231012,145600,2311084170,7810,7810,7810,7810,58
20231012,145500,2310631190,7810,7810,7810,7810,0
20231012,145400,2310631190,7810,7810,7810,7800,200
20231012,145300,2309069260,7810,7800,7810,7800,266
20231012,145200,2306994440,7810,7810,7810,7800,868
20231012,145100,2300224010,7800,7800,7800,7800,380
20231012,145000,2297260010,7800,7810,7810,7790,27
20231012,144900,2297049600,7800,7800,7800,7800,200
20231012,144800,2295489600,7810,7810,7810,7800,108
20231012,144700,2294646190,7810,7810,7810,7810,5
20231012,144600,2294607140,7810,7800,7810,7800,256
20231012,144500,2292610330,7800,7790,7800,7790,149
20231012,144400,2291448380,7800,7800,7810,7800,153
20231012,144300,2290254050,7800,7780,7800,7780,456
20231012,144200,2286701890,7790,7790,7790,7790,3
20231012,144100,2286678520,7790,7790,7790,7780,160
20231012,144000,2285432420,7790,7800,7800,7790,125
20231012,143900,2284458660,7790,7800,7800,7790,1227
20231012,143800,2274892570,7810,7810,7810,7810,0
20231012,143700,2274892570,7810,7810,7810,7810,0
20231012,143600,2274892570,7810,7810,7810,7800,215
20231012,143500,2273215530,7810,7810,7810,7810,0
20231012,143400,2273215530,7810,7810,7810,7800,551
20231012,143300,2268917220,7810,7810,7810,7810,0
20231012,143200,2268917220,7810,7800,7810,7800,1200
20231012,143100,2259557210,7800,7800,7800,7800,0
20231012,143000,2259557210,7800,7800,7800,7800,6
20231012,142900,2259510410,7790,7800,7800,7790,704
20231012,142800,2254026200,7800,7790,7800,7790,1577
20231012,142700,2241741360,7790,7790,7790,7780,2062
20231012,142600,2225678740,7790,7790,7800,7790,1435
20231012,142500,2214499980,7800,7800,7800,7800,50
20231012,142400,2214109980,7800,7800,7800,7800,0
20231012,142300,2214109980,7800,7800,7800,7800,115
20231012,142200,2213212980,7800,7800,7800,7800,538
20231012,142100,2209016580,7800,7790,7800,7790,92
20231012,142000,2208299880,7800,7800,7800,7790,47
20231012,141900,2207933400,7800,7790,7800,7790,1030
20231012,141800,2199906580,7800,7800,7800,7800,105
20231012,141700,2199087580,7800,7790,7800,7790,78
20231012,141600,2198479950,7800,7800,7800,7790,120
20231012,141500,2197544960,7790,7790,7800,7790,5
20231012,141400,2197505990,7790,7800,7800,7790,414
20231012,141300,2194280830,7790,7790,7800,7790,654
20231012,141200,2189186160,7800,7790,7800,7790,1472
20231012,141100,2177719270,7800,7800,7800,7800,0
20231012,141000,2177719270,7800,7800,7800,7800,10
20231012,140900,2177641270,7800,7790,7800,7790,46
20231012,140800,2177282920,7790,7790,7800,7780,224
20231012,140700,2175538540,7790,7800,7800,7790,1176
20231012,140600,2166377490,7800,7800,7800,7800,34
20231012,140500,2166112290,7800,7790,7800,7790,527
20231012,140400,2162006690,7800,7800,7800,7800,1
20231012,140300,2161998890,7790,7790,7800,7790,1011
20231012,140200,2154123190,7780,7790,7790,7780,110
20231012,140100,2153266800,7790,7790,7790,7790,493
20231012,140000,2149426330,7790,7800,7800,7790,856
20231012,135900,2142754530,7810,7810,7810,7810,0
20231012,135800,2142754530,7810,7810,7810,7810,46
20231012,135700,2142395270,7800,7790,7800,7790,2551
20231012,135600,2122503390,7790,7790,7800,7790,1459
20231012,135500,2111137720,7790,7800,7800,7790,439
20231012,135400,2107716890,7800,7800,7800,7800,24
20231012,135300,2107529690,7790,7800,7800,7790,241
20231012,135200,2105651770,7800,7800,7810,7800,389
20231012,135100,2102617470,7800,7800,7800,7790,211
20231012,135000,2100973760,7790,7790,7800,7790,904
20231012,134900,2093928870,7790,7790,7790,7790,0
20231012,134800,2093928870,7790,7780,7790,7780,2203
20231012,134700,2076787260,7780,7780,7780,7770,603
20231012,134600,2072101920,7770,7780,7780,7770,1374
20231012,134500,2061413200,7780,7780,7780,7780,63
20231012,134400,2060923060,7780,7780,7780,7780,27
20231012,134300,2060713000,7780,7780,7780,7780,156
20231012,134200,2059499320,7780,7780,7780,7780,226
20231012,134100,2057741040,7780,7780,7780,7770,765
20231012,134000,2051793130,7780,7780,7780,7780,2
20231012,133900,2051777570,7780,7780,7780,7770,183
20231012,133800,2050354430,7780,7780,7780,7770,25
20231012,133700,2050159940,7780,7780,7780,7770,332
20231012,133600,2047578760,7790,7780,7790,7780,532
20231012,133500,2043439590,7780,7790,7790,7770,2072
20231012,133400,2027318350,7790,7780,7790,7770,3198
20231012,133300,2002447830,7770,7780,7790,7770,1552
20231012,133200,1990375790,7790,7790,7790,7780,306
20231012,133100,1987994050,7780,7800,7800,7780,846
20231012,133000,1981409740,7800,7800,7800,7790,1103
20231012,132900,1972817340,7800,7800,7800,7800,1
20231012,132800,1972809540,7800,7800,7810,7800,3745
20231012,132700,1943596930,7810,7810,7820,7810,442
20231012,132600,1940144890,7820,7820,7820,7800,1447
20231012,132500,1928843810,7820,7820,7820,7820,302
20231012,132400,1926482170,7820,7820,7820,7820,124
20231012,132300,1925512490,7830,7830,7830,7820,572
20231012,132200,1921039430,7830,7820,7830,7820,40
20231012,132100,1920726240,7830,7830,7830,7830,1
20231012,132000,1920718410,7830,7830,7830,7830,2
20231012,131900,1920702750,7830,7820,7830,7820,433
20231012,131800,1917314870,7830,7830,7830,7830,40
20231012,131700,1917001670,7830,7830,7830,7830,29
20231012,131600,1916774600,7830,7830,7830,7830,100
20231012,131500,1915991600,7830,7830,7830,7830,50
20231012,131400,1915600100,7830,7810,7830,7810,330
20231012,131300,1913020440,7820,7820,7820,7820,302
20231012,131200,1910658800,7820,7820,7820,7820,2
20231012,131100,1910643160,7820,7820,7820,7820,2
20231012,131000,1910627520,7830,7820,7830,7820,425
20231012,130900,1907304010,7820,7820,7830,7820,25
20231012,130800,1907108500,7830,7830,7830,7810,31
20231012,130700,1906866100,7820,7820,7820,7820,81
20231012,130600,1906232680,7830,7820,7830,7820,502
20231012,130500,1902307020,7830,7820,7830,7820,1738
20231012,130400,1888715850,7820,7820,7820,7820,30
20231012,130300,1888481250,7820,7820,7820,7820,18
20231012,130200,1888340490,7820,7820,7820,7820,71
20231012,130100,1887785270,7820,7810,7820,7810,501
20231012,130000,1883872450,7820,7820,7820,7820,82
20231012,125900,1883231210,7820,7820,7820,7810,59
20231012,125800,1882769840,7820,7820,7820,7820,42
20231012,125700,1882441400,7820,7820,7820,7820,70
20231012,125600,1881894000,7820,7830,7830,7820,42
20231012,125500,1881565540,7820,7820,7820,7820,4
20231012,125400,1881534260,7820,7820,7820,7820,2
20231012,125300,1881518620,7810,7810,7810,7810,188
20231012,125200,1880050340,7810,7800,7820,7800,926
20231012,125100,1872824560,7800,7830,7830,7800,950
20231012,125000,1865405930,7820,7830,7840,7820,1505
20231012,124900,1853606860,7840,7830,7840,7830,598
20231012,124800,1848920860,7830,7820,7830,7820,233
20231012,124700,1847098790,7820,7830,7830,7820,1459
20231012,124600,1835686750,7830,7840,7840,7830,518
20231012,124500,1831630790,7840,7840,7840,7840,26
20231012,124400,1831426950,7850,7840,7850,7840,269
20231012,124300,1829317940,7840,7840,7840,7840,64
20231012,124200,1828816180,7840,7840,7840,7840,0
20231012,124100,1828816180,7840,7840,7840,7840,10
20231012,124000,1828737780,7840,7830,7840,7830,406
20231012,123900,1825558790,7830,7830,7830,7820,637
20231012,123800,1820574500,7840,7830,7840,7830,6
20231012,123700,1820527470,7830,7830,7840,7830,2391
20231012,123600,1801800760,7830,7830,7830,7830,57
20231012,123500,1801354450,7830,7830,7830,7820,169
20231012,123400,1800031250,7830,7830,7830,7830,50
20231012,123300,1799639750,7830,7830,7830,7830,135
20231012,123200,1798582700,7830,7830,7830,7830,13
20231012,123100,1798480910,7830,7830,7830,7820,176
20231012,123000,1797103860,7830,7830,7830,7830,115
20231012,122900,1796203410,7820,7820,7820,7820,42
20231012,122800,1795874970,7820,7810,7820,7810,136
20231012,122700,1794812450,7810,7830,7830,7810,2213
20231012,122600,1777517420,7830,7830,7830,7830,31
20231012,122500,1777274690,7820,7830,7830,7820,57
20231012,122400,1776828930,7830,7830,7830,7830,30
20231012,122300,1776594030,7830,7830,7830,7820,19
20231012,122200,1776445430,7830,7800,7830,7800,1451
20231012,122100,1765113260,7810,7850,7850,7800,4517
20231012,122000,1729795980,7840,7840,7840,7830,765
20231012,121900,1723799000,7850,7850,7850,7850,7
20231012,121800,1723744050,7840,7840,7840,7840,3
20231012,121700,1723720530,7850,7850,7850,7850,6
20231012,121600,1723673430,7850,7840,7850,7830,399
20231012,121500,1720545580,7830,7840,7840,7830,83
20231012,121400,1719895490,7840,7840,7840,7840,921
20231012,121300,1712674850,7840,7840,7840,7840,224
20231012,121200,1710918690,7840,7840,7840,7840,2
20231012,121100,1710903010,7830,7830,7830,7830,100
20231012,121000,1710120010,7840,7840,7840,7830,38
20231012,120900,1709822150,7840,7840,7840,7840,13
20231012,120800,1709720230,7840,7840,7840,7840,18
20231012,120700,1709579110,7840,7840,7840,7840,111
20231012,120600,1708708870,7840,7840,7840,7840,127
20231012,120500,1707713190,7850,7850,7850,7850,18
20231012,120400,1707571890,7850,7850,7850,7850,0
20231012,120300,1707571890,7850,7850,7850,7850,0
20231012,120200,1707571890,7850,7850,7850,7850,0
20231012,120100,1707571890,7850,7840,7850,7830,604
20231012,120000,1702840530,7840,7850,7860,7840,1645
20231012,115900,1689934100,7860,7860,7860,7860,80
20231012,115800,1689305300,7860,7850,7860,7850,68
20231012,115700,1688771480,7850,7850,7850,7850,29
20231012,115600,1688543830,7850,7850,7850,7850,11
20231012,115500,1688457480,7840,7840,7840,7840,52
20231012,115400,1688049800,7850,7850,7850,7850,1
20231012,115300,1688041950,7840,7840,7840,7840,10
20231012,115200,1687963550,7840,7860,7860,7840,211
20231012,115100,1686306680,7850,7850,7850,7850,0
20231012,115000,1686306680,7850,7850,7850,7850,10
20231012,114900,1686228180,7850,7850,7850,7850,161
20231012,114800,1684964330,7850,7860,7860,7850,16
20231012,114700,1684838670,7850,7860,7860,7850,1001
20231012,114600,1676970820,7860,7860,7860,7860,1
20231012,114500,1676962960,7860,7860,7860,7850,87
20231012,114400,1676279990,7850,7850,7850,7850,55
20231012,114300,1675848240,7850,7830,7850,7830,198
20231012,114200,1674295820,7840,7860,7860,7830,3215
20231012,114100,1649076390,7860,7860,7860,7860,21
20231012,114000,1648911330,7860,7860,7860,7850,108
20231012,113900,1648063200,7850,7850,7850,7850,0
20231012,113800,1648063200,7850,7850,7850,7850,332
20231012,113700,1645457000,7850,7840,7850,7840,71
20231012,113600,1644900300,7840,7870,7870,7840,1128
20231012,113500,1636042720,7870,7860,7870,7860,146
20231012,113400,1634894150,7870,7870,7870,7870,200
20231012,113300,1633320150,7870,7870,7870,7870,381
20231012,113200,1630321680,7870,7860,7870,7860,181
20231012,113100,1628899010,7860,7860,7860,7860,41
20231012,113000,1628576750,7860,7860,7860,7860,3
20231012,112900,1628553170,7850,7850,7850,7850,15
20231012,112800,1628435420,7860,7860,7860,7860,1
20231012,112700,1628427560,7850,7850,7850,7850,0
20231012,112600,1628427560,7850,7850,7850,7850,870
20231012,112500,1621598060,7850,7840,7850,7840,446
20231012,112400,1618099360,7830,7850,7850,7820,797
20231012,112300,1611861970,7850,7860,7860,7850,486
20231012,112200,1608046530,7860,7860,7860,7860,400
20231012,112100,1604902530,7860,7860,7870,7860,320
20231012,112000,1602387260,7860,7870,7870,7860,242
20231012,111900,1600485090,7870,7870,7870,7870,0
20231012,111800,1600485090,7870,7860,7870,7850,215
20231012,111700,1598795590,7870,7860,7870,7850,489
20231012,111600,1594956670,7860,7850,7860,7850,30
20231012,111500,1594721150,7860,7870,7870,7850,1515
20231012,111400,1582812960,7870,7870,7870,7870,503
20231012,111300,1578854350,7870,7870,7870,7870,1642
20231012,111200,1565931810,7880,7880,7880,7880,51
20231012,111100,1565529930,7870,7870,7870,7870,13
20231012,111000,1565427620,7880,7880,7880,7880,13
20231012,110900,1565325180,7880,7880,7880,7880,3
20231012,110800,1565301540,7880,7880,7880,7880,368
20231012,110700,1562401700,7870,7870,7870,7870,86
20231012,110600,1561724880,7870,7870,7870,7870,0
20231012,110500,1561724880,7870,7880,7880,7870,87
20231012,110400,1561039810,7880,7880,7880,7870,162
20231012,110300,1559763360,7870,7870,7870,7870,1
20231012,110200,1559755490,7870,7870,7870,7870,1081
20231012,110100,1551248020,7870,7870,7870,7870,11
20231012,110000,1551161450,7870,7830,7870,7800,3709
20231012,105900,1522152040,7850,7850,7860,7800,11014
20231012,105800,1436076350,7860,7860,7860,7860,18
20231012,105700,1435934870,7860,7870,7870,7830,6569
20231012,105600,1384409360,7880,7890,7890,7850,7701
20231012,105500,1323833990,7890,7900,7900,7890,488
20231012,105400,1319983010,7900,7900,7900,7900,102
20231012,105300,1319177210,7900,7900,7900,7890,117
20231012,105200,1318253980,7900,7900,7900,7890,43
20231012,105100,1317914670,7900,7890,7900,7890,43
20231012,105000,1317575380,7890,7890,7890,7890,0
20231012,104900,1317575380,7890,7890,7890,7890,203
20231012,104800,1315973710,7890,7900,7900,7890,161
20231012,104700,1314702810,7900,7880,7900,7880,295
20231012,104600,1312377140,7880,7870,7880,7870,277
20231012,104500,1310196950,7880,7890,7890,7880,580
20231012,104400,1305626440,7890,7900,7900,7880,338
20231012,104300,1302959630,7900,7900,7900,7890,631
20231012,104200,1297976730,7890,7890,7900,7890,215
20231012,104100,1296280360,7900,7890,7900,7890,2887
20231012,104000,1273500890,7900,7890,7900,7890,112
20231012,103900,1272617150,7900,7890,7900,7890,88
20231012,103800,1271922450,7900,7900,7900,7890,6
20231012,103700,1271875090,7890,7900,7900,7890,51
20231012,103600,1271472690,7890,7910,7910,7890,682
20231012,103500,1266084940,7910,7910,7910,7900,175
20231012,103400,1264702230,7900,7900,7900,7900,1057
20231012,103300,1256351930,7890,7900,7900,7860,5354
20231012,103200,1214244090,7900,7910,7910,7890,2894
20231012,103100,1191385160,7890,7940,7940,7880,5964
20231012,103000,1144224560,7930,7940,7940,7930,76
20231012,102900,1143621870,7950,7940,7950,7940,517
20231012,102800,1139516480,7950,7960,7960,7950,296
20231012,102700,1137162360,7960,7960,7960,7950,631
20231012,102600,1132144600,7960,7970,7970,7960,504
20231012,102500,1128132730,7970,7970,7970,7970,300
20231012,102400,1125741730,7970,7960,7970,7960,699
20231012,102300,1120174950,7960,7960,7960,7950,768
20231012,102200,1114069090,7970,7960,7970,7960,37
20231012,102100,1113774560,7960,7970,7980,7960,947
20231012,102000,1106226830,7970,7980,7980,7970,258
20231012,101900,1104170370,7980,7980,7980,7980,120
20231012,101800,1103212770,7980,7990,7990,7980,217
20231012,101700,1101480000,8000,8010,8010,8000,231
20231012,101600,1099631210,8010,8000,8020,8000,5486
20231012,101500,1055731150,8000,7990,8000,7980,2685
20231012,101400,1034278060,7980,7970,7990,7960,1552
20231012,101300,1021896680,7970,7970,7990,7970,2014
20231012,101200,1005829430,7980,7980,7980,7970,233
20231012,101100,1003971360,7980,7980,7990,7970,1567
20231012,101000,991468020,7970,7950,7970,7950,2450
20231012,100900,971967860,7940,7940,7940,7940,388
20231012,100800,968887140,7940,7930,7940,7930,109
20231012,100700,968022350,7940,7950,7950,7940,501
20231012,100600,964041910,7950,7940,7950,7940,118
20231012,100500,963104980,7950,7940,7950,7940,122
20231012,100400,962136280,7940,7930,7940,7930,211
20231012,100300,960460990,7940,7940,7940,7940,218
20231012,100200,958730070,7940,7940,7940,7940,51
20231012,100100,958325130,7940,7920,7940,7920,1209
20231012,100000,948737870,7930,7930,7930,7930,5
20231012,095900,948698220,7930,7920,7930,7920,490
20231012,095800,944817020,7920,7910,7920,7890,5640
20231012,095700,900254240,7920,7910,7920,7910,680
20231012,095600,894873130,7910,7940,7940,7900,3926
20231012,095500,863752150,7950,7950,7950,7940,38
20231012,095400,863450400,7940,7940,7950,7940,398
20231012,095300,860290240,7940,7940,7940,7930,898
20231012,095200,853160190,7940,7940,7950,7940,13
20231012,095100,853056960,7950,7940,7950,7940,772
20231012,095000,846924720,7940,7930,7940,7930,225
20231012,094900,845140440,7930,7930,7930,7910,1014
20231012,094800,837108210,7930,7940,7940,7920,149
20231012,094700,835926680,7930,7930,7930,7930,54
20231012,094600,835498460,7930,7930,7930,7920,213
20231012,094500,833810390,7940,7920,7940,7900,204
20231012,094400,832193090,7920,7900,7920,7900,390
20231012,094300,829104770,7900,7900,7900,7890,223
20231012,094200,827344930,7890,7890,7900,7880,259
20231012,094100,825300440,7890,7870,7890,7860,2103
20231012,094000,808748580,7870,7860,7880,7860,264
20231012,093900,806670900,7880,7870,7880,7870,203
20231012,093800,805073220,7870,7840,7870,7830,2617
20231012,093700,784548140,7840,7860,7860,7840,4216
20231012,093600,751458850,7850,7870,7870,7850,2149
20231012,093500,734561780,7880,7920,7920,7880,2237
20231012,093400,716905170,7920,7910,7930,7900,769
20231012,093300,710816130,7910,7900,7910,7890,2358
20231012,093200,692187770,7900,7870,7900,7870,2508
20231012,093100,672445550,7870,7870,7880,7860,1748
20231012,093000,658688780,7870,7850,7870,7850,570
20231012,092900,654211620,7850,7850,7850,7840,307
20231012,092800,651804060,7850,7850,7850,7840,954
20231012,092700,644316100,7850,7840,7850,7840,360
20231012,092600,641491060,7830,7820,7840,7820,2047
20231012,092500,625478170,7820,7810,7830,7800,663
20231012,092400,620299120,7810,7830,7830,7800,3271
20231012,092300,594740670,7840,7840,7850,7830,575
20231012,092200,590231050,7840,7850,7850,7820,2941
20231012,092100,567181860,7860,7830,7860,7830,442
20231012,092000,563717020,7840,7900,7900,7820,2970
20231012,091900,540434230,7900,7870,7900,7860,415
20231012,091800,537167330,7850,7840,7850,7830,1407
20231012,091700,526140950,7830,7830,7840,7830,596
20231012,091600,521473790,7840,7810,7840,7810,675
20231012,091500,516191690,7810,7860,7860,7800,1241
20231012,091400,506487930,7860,7860,7870,7830,3332
20231012,091300,480346090,7860,7890,7890,7850,1439
20231012,091200,469043130,7890,7860,7890,7840,7442
20231012,091100,410584250,7900,7900,7900,7860,7017
20231012,091000,355370800,7900,7880,7920,7870,687
20231012,090900,349962710,7930,7870,7930,7850,2302
20231012,090800,331781670,7930,7950,7950,7660,27435
20231012,090700,116008010,7970,7950,7970,7950,292
20231012,090600,113684820,7940,7920,7950,7920,948
20231012,090500,106160230,7940,7950,7950,7920,2194
20231012,090400,88764410,7950,7990,8000,7950,2952
20231012,090300,65213190,7990,7990,8000,7990,344
20231012,090200,62464550,7930,7980,8000,7930,2849
20231012,090100,39717830,7980,7940,7980,7920,2022
20231012,090000,23657050,7930,7930,7980,7910,2984