stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,204100,2298437570,5840,5840,5840,5840,8921
20231012,204000,2298437570,5840,5840,5840,5840,0
20231012,203900,2298437570,5840,5840,5840,5840,0
20231012,203800,2298437570,5840,5840,5840,5840,0
20231012,203700,2298437570,5840,5840,5840,5840,0
20231012,203600,2298437570,5840,5840,5840,5840,0
20231012,203500,2298437570,5840,5840,5840,5840,0
20231012,203400,2298437570,5840,5840,5840,5840,0
20231012,203300,2298437570,5840,5840,5840,5840,0
20231012,203200,2298437570,5840,5840,5840,5840,0
20231012,203100,2298437570,5840,5840,5840,5840,0
20231012,203000,2298437570,5840,5840,5840,5840,0
20231012,202900,2298437570,5840,5840,5840,5840,0
20231012,202800,2298437570,5840,5840,5840,5840,0
20231012,202700,2298437570,5840,5840,5840,5840,0
20231012,202600,2298437570,5840,5840,5840,5840,0
20231012,202500,2298437570,5840,5840,5840,5840,0
20231012,202400,2298437570,5840,5840,5840,5840,0
20231012,202300,2298437570,5840,5840,5840,5840,0
20231012,202200,2298437570,5840,5840,5840,5840,0
20231012,202100,2298437570,5840,5840,5840,5840,0
20231012,202000,2298437570,5840,5840,5840,5840,0
20231012,201900,2298437570,5840,5840,5840,5840,0
20231012,201800,2298437570,5840,5840,5840,5840,0
20231012,201700,2298437570,5840,5840,5840,5840,0
20231012,201600,2298437570,5840,5840,5840,5840,0
20231012,201500,2298437570,5840,5840,5840,5840,0
20231012,201400,2298437570,5840,5840,5840,5840,0
20231012,201300,2298437570,5840,5840,5840,5840,0
20231012,201200,2298437570,5840,5840,5840,5840,0
20231012,201100,2298437570,5840,5840,5840,5840,8921
20231012,201000,2298437570,5840,5840,5840,5840,0
20231012,200900,2298437570,5840,5840,5840,5840,0
20231012,200800,2298437570,5840,5840,5840,5840,0
20231012,200700,2298437570,5840,5840,5840,5840,0
20231012,200600,2298437570,5840,5840,5840,5840,0
20231012,200500,2298437570,5840,5840,5840,5840,0
20231012,200400,2298437570,5840,5840,5840,5840,0
20231012,200300,2298437570,5840,5840,5840,5840,0
20231012,200200,2298437570,5840,5840,5840,5840,0
20231012,200100,2298437570,5840,5840,5840,5840,0
20231012,200000,2298437570,5840,5840,5840,5840,0
20231012,195900,2298437570,5840,5840,5840,5840,0
20231012,195800,2298437570,5840,5840,5840,5840,0
20231012,195700,2298437570,5840,5840,5840,5840,0
20231012,195600,2298437570,5840,5840,5840,5840,0
20231012,195500,2298437570,5840,5840,5840,5840,0
20231012,195400,2298437570,5840,5840,5840,5840,0
20231012,195300,2298437570,5840,5840,5840,5840,0
20231012,195200,2298437570,5840,5840,5840,5840,0
20231012,195100,2298437570,5840,5840,5840,5840,0
20231012,195000,2298437570,5840,5840,5840,5840,0
20231012,194900,2298437570,5840,5840,5840,5840,0
20231012,194800,2298437570,5840,5840,5840,5840,0
20231012,194700,2298437570,5840,5840,5840,5840,0
20231012,194600,2298437570,5840,5840,5840,5840,0
20231012,194500,2298437570,5840,5840,5840,5840,0
20231012,194400,2298437570,5840,5840,5840,5840,0
20231012,194300,2298437570,5840,5840,5840,5840,0
20231012,194200,2298437570,5840,5840,5840,5840,0
20231012,194100,2298437570,5840,5840,5840,5840,8921
20231012,194000,2298437570,5840,5840,5840,5840,0
20231012,193900,2298437570,5840,5840,5840,5840,0
20231012,193800,2298437570,5840,5840,5840,5840,0
20231012,193700,2298437570,5840,5840,5840,5840,0
20231012,193600,2298437570,5840,5840,5840,5840,0
20231012,193500,2298437570,5840,5840,5840,5840,0
20231012,193400,2298437570,5840,5840,5840,5840,0
20231012,193300,2298437570,5840,5840,5840,5840,0
20231012,193200,2298437570,5840,5840,5840,5840,0
20231012,193100,2298437570,5840,5840,5840,5840,0
20231012,193000,2298437570,5840,5840,5840,5840,0
20231012,192900,2298437570,5840,5840,5840,5840,0
20231012,192800,2298437570,5840,5840,5840,5840,0
20231012,192700,2298437570,5840,5840,5840,5840,0
20231012,192600,2298437570,5840,5840,5840,5840,0
20231012,192500,2298437570,5840,5840,5840,5840,0
20231012,192400,2298437570,5840,5840,5840,5840,0
20231012,192300,2298437570,5840,5840,5840,5840,0
20231012,192200,2298437570,5840,5840,5840,5840,0
20231012,192100,2298437570,5840,5840,5840,5840,0
20231012,192000,2298437570,5840,5840,5840,5840,0
20231012,191900,2298437570,5840,5840,5840,5840,0
20231012,191800,2298437570,5840,5840,5840,5840,0
20231012,191700,2298437570,5840,5840,5840,5840,0
20231012,191600,2298437570,5840,5840,5840,5840,0
20231012,191500,2298437570,5840,5840,5840,5840,0
20231012,191400,2298437570,5840,5840,5840,5840,0
20231012,191300,2298437570,5840,5840,5840,5840,0
20231012,191200,2298437570,5840,5840,5840,5840,0
20231012,191100,2298437570,5840,5840,5840,5840,8921
20231012,191000,2298437570,5840,5840,5840,5840,0
20231012,190900,2298437570,5840,5840,5840,5840,0
20231012,190800,2298437570,5840,5840,5840,5840,0
20231012,190700,2298437570,5840,5840,5840,5840,0
20231012,190600,2298437570,5840,5840,5840,5840,0
20231012,190500,2298437570,5840,5840,5840,5840,0
20231012,190400,2298437570,5840,5840,5840,5840,0
20231012,190300,2298437570,5840,5840,5840,5840,0
20231012,190200,2298437570,5840,5840,5840,5840,0
20231012,190100,2298437570,5840,5840,5840,5840,0
20231012,190000,2298437570,5840,5840,5840,5840,0
20231012,185900,2298437570,5840,5840,5840,5840,0
20231012,185800,2298437570,5840,5840,5840,5840,0
20231012,185700,2298437570,5840,5840,5840,5840,0
20231012,185600,2298437570,5840,5840,5840,5840,0
20231012,185500,2298437570,5840,5840,5840,5840,0
20231012,185400,2298437570,5840,5840,5840,5840,0
20231012,185300,2298437570,5840,5840,5840,5840,0
20231012,185200,2298437570,5840,5840,5840,5840,0
20231012,185100,2298437570,5840,5840,5840,5840,0
20231012,185000,2298437570,5840,5840,5840,5840,0
20231012,184900,2298437570,5840,5840,5840,5840,0
20231012,184800,2298437570,5840,5840,5840,5840,0
20231012,184700,2298437570,5840,5840,5840,5840,0
20231012,184600,2298437570,5840,5840,5840,5840,0
20231012,184500,2298437570,5840,5840,5840,5840,0
20231012,184400,2298437570,5840,5840,5840,5840,0
20231012,184300,2298437570,5840,5840,5840,5840,0
20231012,184200,2298437570,5840,5840,5840,5840,0
20231012,184100,2298437570,5840,5840,5840,5840,8921
20231012,184000,2298437570,5840,5840,5840,5840,0
20231012,183900,2298437570,5840,5840,5840,5840,0
20231012,183800,2298437570,5840,5840,5840,5840,0
20231012,183700,2298437570,5840,5840,5840,5840,0
20231012,183600,2298437570,5840,5840,5840,5840,0
20231012,183500,2298437570,5840,5840,5840,5840,0
20231012,183400,2298437570,5840,5840,5840,5840,0
20231012,183300,2298437570,5840,5840,5840,5840,0
20231012,183200,2298437570,5840,5840,5840,5840,0
20231012,183100,2298437570,5840,5840,5840,5840,0
20231012,183000,2298437570,5840,5840,5840,5840,0
20231012,182900,2298437570,5840,5840,5840,5840,0
20231012,182800,2298437570,5840,5840,5840,5840,0
20231012,182700,2298437570,5840,5840,5840,5840,0
20231012,182600,2298437570,5840,5840,5840,5840,0
20231012,182500,2298437570,5840,5840,5840,5840,0
20231012,182400,2298437570,5840,5840,5840,5840,0
20231012,182300,2298437570,5840,5840,5840,5840,0
20231012,182200,2298437570,5840,5840,5840,5840,0
20231012,182100,2298437570,5840,5840,5840,5840,0
20231012,182000,2298437570,5840,5840,5840,5840,0
20231012,181900,2298437570,5840,5840,5840,5840,0
20231012,181800,2298437570,5840,5840,5840,5840,0
20231012,181700,2298437570,5840,5840,5840,5840,0
20231012,181600,2298437570,5840,5840,5840,5840,0
20231012,181500,2298437570,5840,5840,5840,5840,0
20231012,181400,2298437570,5840,5840,5840,5840,0
20231012,181300,2298437570,5840,5840,5840,5840,0
20231012,181200,2298437570,5840,5840,5840,5840,0
20231012,181100,2298437570,5840,5840,5840,5840,8921
20231012,181000,2298437570,5840,5840,5840,5840,0
20231012,180900,2298437570,5840,5840,5840,5840,0
20231012,180800,2298437570,5840,5840,5840,5840,0
20231012,180700,2298437570,5840,5840,5840,5840,0
20231012,180600,2298437570,5840,5840,5840,5840,0
20231012,180500,2298437570,5840,5840,5840,5840,0
20231012,180400,2298437570,5840,5840,5840,5840,0
20231012,180300,2298437570,5840,5840,5840,5840,0
20231012,180200,2298437570,5840,5840,5840,5840,0
20231012,180100,2298437570,5840,5840,5840,5840,0
20231012,180000,2298437570,5840,5840,5840,5840,0
20231012,175900,2298437570,5840,5840,5840,5840,0
20231012,175800,2298437570,5840,5840,5840,5840,0
20231012,175700,2298437570,5840,5840,5840,5840,0
20231012,175600,2298437570,5840,5840,5840,5840,0
20231012,175500,2298437570,5840,5840,5840,5840,0
20231012,175400,2298437570,5840,5840,5840,5840,0
20231012,175300,2298437570,5840,5840,5840,5840,0
20231012,175200,2298437570,5840,5840,5840,5840,0
20231012,175100,2298437570,5840,5840,5840,5840,0
20231012,175000,2298437570,5840,5840,5840,5840,0
20231012,174900,2298437570,5840,5840,5840,5840,0
20231012,174800,2298437570,5840,5840,5840,5840,0
20231012,174700,2298437570,5840,5840,5840,5840,0
20231012,174600,2298437570,5840,5840,5840,5840,0
20231012,174500,2298437570,5840,5840,5840,5840,0
20231012,174400,2298437570,5840,5840,5840,5840,0
20231012,174300,2298437570,5840,5840,5840,5840,0
20231012,174200,2298437570,5840,5840,5840,5840,0
20231012,174100,2298437570,5840,5840,5840,5840,8921
20231012,174000,2298437570,5840,5840,5840,5840,0
20231012,173900,2298437570,5840,5840,5840,5840,0
20231012,173800,2298437570,5840,5840,5840,5840,0
20231012,173700,2298437570,5840,5840,5840,5840,0
20231012,173600,2298437570,5840,5840,5840,5840,0
20231012,173500,2298437570,5840,5840,5840,5840,0
20231012,173400,2298437570,5840,5840,5840,5840,0
20231012,173300,2298437570,5840,5840,5840,5840,0
20231012,173200,2298437570,5840,5840,5840,5840,0
20231012,173100,2298437570,5840,5840,5840,5840,0
20231012,173000,2298437570,5840,5840,5840,5840,0
20231012,172900,2298437570,5840,5840,5840,5840,0
20231012,172800,2298437570,5840,5840,5840,5840,0
20231012,172700,2298437570,5840,5840,5840,5840,0
20231012,172600,2298437570,5840,5840,5840,5840,0
20231012,172500,2298437570,5840,5840,5840,5840,0
20231012,172400,2298437570,5840,5840,5840,5840,0
20231012,172300,2298437570,5840,5840,5840,5840,0
20231012,172200,2298437570,5840,5840,5840,5840,0
20231012,172100,2298437570,5840,5840,5840,5840,0
20231012,172000,2298437570,5840,5840,5840,5840,0
20231012,171900,2298437570,5840,5840,5840,5840,0
20231012,171800,2298437570,5840,5840,5840,5840,0
20231012,171700,2298437570,5840,5840,5840,5840,0
20231012,171600,2298437570,5840,5840,5840,5840,0
20231012,171500,2298437570,5840,5840,5840,5840,0
20231012,171400,2298437570,5840,5840,5840,5840,0
20231012,171300,2298437570,5840,5840,5840,5840,0
20231012,171200,2298437570,5840,5840,5840,5840,0
20231012,171100,2298437570,5840,5840,5840,5840,8921
20231012,171000,2298437570,5840,5840,5840,5840,0
20231012,170900,2298437570,5840,5840,5840,5840,0
20231012,170800,2298437570,5840,5840,5840,5840,0
20231012,170700,2298437570,5840,5840,5840,5840,0
20231012,170600,2298437570,5840,5840,5840,5840,0
20231012,170500,2298437570,5840,5840,5840,5840,0
20231012,170400,2298437570,5840,5840,5840,5840,0
20231012,170300,2298437570,5840,5840,5840,5840,0
20231012,170200,2298437570,5840,5840,5840,5840,0
20231012,170100,2298437570,5840,5840,5840,5840,0
20231012,170000,2298437570,5840,5840,5840,5840,0
20231012,165900,2298437570,5840,5840,5840,5840,0
20231012,165800,2298437570,5840,5840,5840,5840,0
20231012,165700,2298437570,5840,5840,5840,5840,0
20231012,165600,2298437570,5840,5840,5840,5840,0
20231012,165500,2298437570,5840,5840,5840,5840,0
20231012,165400,2298437570,5840,5840,5840,5840,0
20231012,165300,2298437570,5840,5840,5840,5840,0
20231012,165200,2298437570,5840,5840,5840,5840,0
20231012,165100,2298437570,5840,5840,5840,5840,0
20231012,165000,2298437570,5840,5840,5840,5840,0
20231012,164900,2298437570,5840,5840,5840,5840,0
20231012,164800,2298437570,5840,5840,5840,5840,0
20231012,164700,2298437570,5840,5840,5840,5840,0
20231012,164600,2298437570,5840,5840,5840,5840,0
20231012,164500,2298437570,5840,5840,5840,5840,0
20231012,164400,2298437570,5840,5840,5840,5840,0
20231012,164300,2298437570,5840,5840,5840,5840,0
20231012,164200,2298437570,5840,5840,5840,5840,0
20231012,164100,2298437570,5840,5840,5840,5840,8921
20231012,164000,2298437570,5840,5840,5840,5840,0
20231012,163900,2298437570,5840,5840,5840,5840,0
20231012,163800,2298437570,5840,5840,5840,5840,0
20231012,163700,2298437570,5840,5840,5840,5840,0
20231012,163600,2298437570,5840,5840,5840,5840,0
20231012,163500,2298437570,5840,5840,5840,5840,0
20231012,163400,2298437570,5840,5840,5840,5840,0
20231012,163300,2298437570,5840,5840,5840,5840,0
20231012,163200,2298437570,5840,5840,5840,5840,0
20231012,163100,2298437570,5840,5840,5840,5840,0
20231012,163000,2298437570,5840,5840,5840,5840,0
20231012,162900,2298437570,5840,5840,5840,5840,0
20231012,162800,2298437570,5840,5840,5840,5840,0
20231012,162700,2298437570,5840,5840,5840,5840,0
20231012,162600,2298437570,5840,5840,5840,5840,0
20231012,162500,2298437570,5840,5840,5840,5840,0
20231012,162400,2298437570,5840,5840,5840,5840,0
20231012,162300,2298437570,5840,5840,5840,5840,0
20231012,162200,2298437570,5840,5840,5840,5840,0
20231012,162100,2298437570,5840,5840,5840,5840,0
20231012,162000,2298437570,5840,5840,5840,5840,0
20231012,161900,2298437570,5840,5840,5840,5840,0
20231012,161800,2298437570,5840,5840,5840,5840,0
20231012,161700,2298437570,5840,5840,5840,5840,0
20231012,161600,2298437570,5840,5840,5840,5840,0
20231012,161500,2298437570,5840,5840,5840,5840,0
20231012,161400,2298437570,5840,5840,5840,5840,0
20231012,161300,2298437570,5840,5840,5840,5840,0
20231012,161200,2298437570,5840,5840,5840,5840,0
20231012,161100,2298437570,5840,5840,5840,5840,8921
20231012,161000,2298437570,5840,5840,5840,5840,0
20231012,160900,2298437570,5840,5840,5840,5840,0
20231012,160800,2298437570,5840,5840,5840,5840,0
20231012,160700,2298437570,5840,5840,5840,5840,0
20231012,160600,2298437570,5840,5840,5840,5840,0
20231012,160500,2298437570,5840,5840,5840,5840,0
20231012,160400,2298437570,5840,5840,5840,5840,0
20231012,160300,2298437570,5840,5840,5840,5840,0
20231012,160200,2298437570,5840,5840,5840,5840,0
20231012,160100,2298437570,5840,5840,5840,5840,0
20231012,160000,2298437570,5840,5840,5840,5840,0
20231012,155900,2298437570,5840,5840,5840,5840,0
20231012,155800,2298437570,5840,5840,5840,5840,0
20231012,155700,2298437570,5840,5840,5840,5840,0
20231012,155600,2298437570,5840,5840,5840,5840,0
20231012,155500,2298437570,5840,5840,5840,5840,0
20231012,155400,2298437570,5840,5840,5840,5840,0
20231012,155300,2298437570,5840,5840,5840,5840,0
20231012,155200,2298437570,5840,5840,5840,5840,0
20231012,155100,2298437570,5840,5840,5840,5840,0
20231012,155000,2298437570,5840,5840,5840,5840,0
20231012,154900,2298437570,5840,5840,5840,5840,0
20231012,154800,2298437570,5840,5840,5840,5840,0
20231012,154700,2298437570,5840,5840,5840,5840,0
20231012,154600,2298437570,5840,5840,5840,5840,0
20231012,154500,2298437570,5840,5840,5840,5840,0
20231012,154400,2298437570,5840,5840,5840,5840,0
20231012,154300,2298437570,5840,5840,5840,5840,0
20231012,154200,2298437570,5840,5840,5840,5840,0
20231012,154100,2298437570,5840,5840,5840,5840,8921
20231012,154000,2298437570,5840,5840,5840,5840,0
20231012,153900,2298437570,5840,5840,5840,5840,0
20231012,153800,2298437570,5840,5840,5840,5840,0
20231012,153700,2298437570,5840,5840,5840,5840,0
20231012,153600,2298437570,5840,5840,5840,5840,0
20231012,153500,2298437570,5840,5840,5840,5840,0
20231012,153400,2298437570,5840,5840,5840,5840,0
20231012,153300,2298437570,5840,5840,5840,5840,0
20231012,153200,2298437570,5840,5840,5840,5840,0
20231012,153100,2298437570,5840,5840,5840,5840,0
20231012,153000,2298437570,5840,5840,5840,5840,8921
20231012,152900,2246338930,5810,5810,5810,5810,0
20231012,152800,2246338930,5810,5810,5810,5810,0
20231012,152700,2246338930,5810,5810,5810,5810,0
20231012,152600,2246338930,5810,5810,5810,5810,0
20231012,152500,2246338930,5810,5810,5810,5810,0
20231012,152400,2246338930,5810,5810,5810,5810,0
20231012,152300,2246338930,5810,5810,5810,5810,0
20231012,152200,2246338930,5810,5810,5810,5810,0
20231012,152100,2246338930,5810,5810,5810,5810,0
20231012,152000,2246338930,5810,5810,5810,5810,0
20231012,151900,2246338930,5810,5830,5830,5810,810
20231012,151800,2241617830,5800,5820,5820,5800,1347
20231012,151700,2233791700,5810,5820,5820,5810,1025
20231012,151600,2227826800,5820,5820,5820,5820,1241
20231012,151500,2220604180,5810,5810,5810,5810,319
20231012,151400,2218750790,5810,5810,5810,5810,766
20231012,151300,2214300330,5810,5820,5820,5810,155
20231012,151200,2213399130,5820,5820,5820,5820,216
20231012,151100,2212142010,5820,5820,5820,5810,1020
20231012,151000,2206210610,5820,5810,5820,5810,1034
20231012,150900,2200201750,5780,5810,5810,5780,2114
20231012,150800,2187952790,5820,5820,5820,5820,66
20231012,150700,2187568670,5810,5820,5820,5810,126
20231012,150600,2186835950,5810,5820,5820,5810,748
20231012,150500,2182489280,5820,5820,5820,5820,1183
20231012,150400,2175604220,5830,5830,5830,5830,10
20231012,150300,2175545920,5820,5820,5820,5820,1989
20231012,150200,2163969940,5820,5810,5820,5810,11
20231012,150100,2163905930,5820,5810,5820,5810,454
20231012,150000,2161267530,5810,5830,5830,5810,2260
20231012,145900,2148112500,5830,5830,5830,5830,0
20231012,145800,2148112500,5830,5820,5830,5820,271
20231012,145700,2146533900,5820,5820,5820,5820,133
20231012,145600,2145759840,5820,5830,5830,5820,1881
20231012,145500,2134811760,5820,5830,5830,5820,591
20231012,145400,2131366830,5830,5830,5830,5830,66
20231012,145300,2130982050,5830,5820,5840,5820,6713
20231012,145200,2091898900,5840,5830,5840,5830,1226
20231012,145100,2084751300,5840,5830,5840,5830,183
20231012,145000,2083683200,5840,5840,5840,5840,142
20231012,144900,2082853920,5840,5830,5840,5830,183
20231012,144800,2081785370,5840,5840,5840,5830,1779
20231012,144700,2071396070,5840,5830,5840,5830,275
20231012,144600,2069792160,5820,5830,5830,5820,794
20231012,144500,2065168280,5820,5830,5830,5820,511
20231012,144400,2062189750,5830,5830,5830,5830,190
20231012,144300,2061082050,5830,5830,5830,5830,4
20231012,144200,2061058730,5830,5830,5830,5830,70
20231012,144100,2060650630,5830,5830,5830,5830,7
20231012,144000,2060609820,5830,5830,5830,5820,129
20231012,143900,2059858350,5830,5830,5830,5830,664
20231012,143800,2055987230,5830,5830,5830,5830,351
20231012,143700,2053940900,5820,5820,5830,5820,1701
20231012,143600,2044029670,5820,5820,5820,5820,1327
20231012,143500,2036306530,5820,5810,5820,5800,259
20231012,143400,2034801750,5810,5810,5810,5810,40
20231012,143300,2034569350,5810,5800,5810,5800,69
20231012,143200,2034168490,5810,5820,5820,5810,920
20231012,143100,2028822630,5820,5820,5820,5820,5
20231012,143000,2028793530,5820,5800,5820,5800,133
20231012,142900,2028020090,5820,5810,5820,5810,1381
20231012,142800,2019989810,5810,5790,5810,5790,70
20231012,142700,2019583170,5790,5810,5810,5790,505
20231012,142600,2016657810,5810,5800,5810,5800,75
20231012,142500,2016222150,5800,5800,5810,5800,1075
20231012,142400,2009986470,5810,5810,5810,5810,5
20231012,142300,2009957420,5810,5820,5820,5810,186
20231012,142200,2008876040,5820,5820,5820,5820,18
20231012,142100,2008771280,5820,5820,5820,5820,271
20231012,142000,2007194060,5820,5820,5820,5820,6
20231012,141900,2007159140,5820,5810,5820,5810,68
20231012,141800,2006763400,5810,5820,5820,5810,566
20231012,141700,2003474230,5820,5820,5820,5820,7
20231012,141600,2003433490,5820,5820,5820,5820,68
20231012,141500,2003037730,5810,5820,5820,5800,299
20231012,141400,2001301030,5820,5820,5820,5790,695
20231012,141300,1997267950,5820,5830,5830,5820,719
20231012,141200,1993083340,5830,5820,5830,5820,235
20231012,141100,1991714980,5820,5820,5820,5820,491
20231012,141000,1988857360,5810,5820,5820,5810,106
20231012,140900,1988241470,5820,5820,5820,5820,266
20231012,140800,1986693350,5810,5800,5810,5800,307
20231012,140700,1984911690,5800,5800,5800,5790,1701
20231012,140600,1975053420,5800,5800,5800,5800,25
20231012,140500,1974908420,5800,5820,5820,5800,1504
20231012,140400,1966184740,5820,5840,5840,5810,1116
20231012,140300,1959693970,5840,5840,5840,5840,15
20231012,140200,1959606370,5840,5830,5840,5820,346
20231012,140100,1957591020,5820,5850,5850,5820,2129
20231012,140000,1945161800,5850,5850,5860,5840,177
20231012,135900,1944125700,5860,5850,5860,5850,335
20231012,135800,1942165600,5850,5850,5850,5850,271
20231012,135700,1940580250,5860,5850,5860,5850,94
20231012,135600,1940030070,5850,5840,5850,5840,172
20231012,135500,1939024470,5850,5860,5860,5850,337
20231012,135400,1937050490,5860,5850,5860,5850,636
20231012,135300,1933329110,5860,5850,5860,5840,571
20231012,135200,1929988110,5850,5850,5850,5850,20
20231012,135100,1929871110,5850,5850,5850,5850,911
20231012,135000,1924541760,5840,5850,5850,5840,156
20231012,134900,1923629760,5850,5850,5850,5850,205
20231012,134800,1922430510,5840,5840,5840,5840,179
20231012,134700,1921385150,5840,5840,5840,5840,68
20231012,134600,1920988030,5840,5850,5850,5840,117
20231012,134500,1920304080,5850,5840,5850,5840,31
20231012,134400,1920123030,5850,5860,5860,5850,437
20231012,134300,1917566570,5860,5860,5860,5860,67
20231012,134200,1917173950,5850,5850,5850,5850,30
20231012,134100,1916998450,5850,5860,5860,5850,70
20231012,134000,1916588280,5860,5860,5860,5860,0
20231012,133900,1916588280,5860,5860,5860,5860,71
20231012,133800,1916172220,5840,5840,5840,5840,13
20231012,133700,1916096300,5840,5840,5840,5840,34
20231012,133600,1915897740,5830,5870,5870,5830,2820
20231012,133500,1899452820,5830,5860,5860,5830,1257
20231012,133400,1892100660,5860,5870,5870,5860,683
20231012,133300,1888097610,5860,5860,5870,5860,7421
20231012,133200,1844576610,5860,5840,5860,5840,2094
20231012,133100,1832327370,5830,5840,5850,5830,1262
20231012,133000,1824956780,5840,5840,5840,5840,2235
20231012,132900,1811904380,5830,5830,5830,5830,2066
20231012,132800,1799859600,5820,5820,5820,5820,46
20231012,132700,1799591880,5830,5830,5830,5830,89
20231012,132600,1799073010,5830,5830,5830,5830,55
20231012,132500,1798752360,5830,5810,5830,5810,107
20231012,132400,1798129350,5810,5810,5810,5810,0
20231012,132300,1798129350,5810,5810,5820,5810,2796
20231012,132200,1781883470,5810,5820,5820,5810,370
20231012,132100,1779733100,5810,5820,5820,5810,619
20231012,132000,1776136690,5820,5820,5820,5820,67
20231012,131900,1775746750,5820,5820,5820,5820,5
20231012,131800,1775717650,5820,5820,5820,5820,70
20231012,131700,1775310250,5820,5820,5820,5820,0
20231012,131600,1775310250,5820,5820,5820,5820,86
20231012,131500,1774809730,5820,5820,5820,5820,67
20231012,131400,1774419790,5820,5820,5820,5820,0
20231012,131300,1774419790,5820,5820,5820,5820,67
20231012,131200,1774029850,5800,5800,5800,5800,31
20231012,131100,1773850050,5820,5820,5820,5820,127
20231012,131000,1773110910,5820,5810,5820,5810,293
20231012,130900,1771406430,5810,5810,5810,5810,167
20231012,130800,1770436160,5800,5810,5810,5800,124
20231012,130700,1769716290,5800,5800,5800,5800,10
20231012,130600,1769658290,5810,5810,5810,5810,69
20231012,130500,1769257400,5810,5810,5810,5810,0
20231012,130400,1769257400,5810,5810,5820,5810,340
20231012,130300,1767281330,5820,5820,5820,5820,683
20231012,130200,1763306270,5820,5800,5820,5800,96
20231012,130100,1762748130,5800,5820,5820,5800,1674
20231012,130000,1753029670,5800,5830,5830,5800,519
20231012,125900,1750009600,5830,5820,5830,5800,395
20231012,125800,1747716260,5830,5840,5840,5830,215
20231012,125700,1746461800,5840,5840,5840,5830,79
20231012,125600,1746000550,5840,5840,5840,5840,4
20231012,125500,1745977190,5810,5830,5840,5810,817
20231012,125400,1741216820,5840,5840,5840,5840,70
20231012,125300,1740808020,5820,5820,5820,5820,2
20231012,125200,1740796380,5830,5830,5830,5830,184
20231012,125100,1739723660,5820,5820,5820,5820,0
20231012,125000,1739723660,5820,5840,5840,5820,87
20231012,124900,1739215860,5840,5840,5840,5840,58
20231012,124800,1738877140,5830,5830,5830,5830,75
20231012,124700,1738439890,5830,5830,5830,5820,130
20231012,124600,1737682030,5830,5830,5830,5830,7
20231012,124500,1737641220,5820,5820,5820,5820,182
20231012,124400,1736581980,5810,5810,5810,5810,421
20231012,124300,1734135970,5810,5810,5810,5810,145
20231012,124200,1733293520,5820,5820,5820,5820,0
20231012,124100,1733293520,5820,5820,5820,5810,89
20231012,124000,1732775560,5820,5820,5820,5820,67
20231012,123900,1732385620,5800,5800,5800,5800,502
20231012,123800,1729474020,5800,5820,5820,5800,777
20231012,123700,1724959010,5820,5820,5820,5820,71
20231012,123600,1724545790,5820,5820,5820,5820,521
20231012,123500,1721513570,5820,5830,5830,5820,185
20231012,123400,1720436770,5840,5840,5840,5840,67
20231012,123300,1720045490,5800,5840,5840,5800,4600
20231012,123200,1693305260,5840,5840,5840,5840,67
20231012,123100,1692913980,5830,5840,5840,5830,192
20231012,123000,1691793950,5840,5850,5850,5840,45
20231012,122900,1691531140,5850,5850,5850,5850,581
20231012,122800,1688132290,5830,5830,5830,5830,428
20231012,122700,1685637050,5850,5850,5850,5850,217
20231012,122600,1684367600,5830,5850,5850,5830,721
20231012,122500,1680155750,5860,5860,5860,5860,67
20231012,122400,1679763130,5870,5870,5870,5870,67
20231012,122300,1679369840,5870,5860,5870,5860,1612
20231012,122200,1669923500,5860,5870,5870,5860,3446
20231012,122100,1649729570,5860,5850,5860,5850,969
20231012,122000,1644055420,5860,5860,5870,5850,541
20231012,121900,1640885160,5870,5860,5870,5860,557
20231012,121800,1637620800,5860,5850,5860,5850,3874
20231012,121700,1614924140,5850,5850,5850,5850,214
20231012,121600,1613672240,5840,5840,5850,5840,4195
20231012,121500,1589146480,5840,5830,5840,5820,288
20231012,121400,1587467120,5840,5830,5840,5830,19
20231012,121300,1587356330,5840,5830,5840,5830,1497
20231012,121200,1578628810,5820,5820,5820,5820,55
20231012,121100,1578308710,5830,5830,5830,5830,67
20231012,121000,1577918100,5830,5830,5830,5830,67
20231012,120900,1577527490,5830,5830,5830,5830,0
20231012,120800,1577527490,5830,5820,5830,5820,97
20231012,120700,1576962280,5820,5820,5820,5820,100
20231012,120600,1576380280,5830,5820,5830,5820,1500
20231012,120500,1567648910,5820,5820,5820,5820,169
20231012,120400,1566665330,5820,5820,5820,5820,67
20231012,120300,1566275390,5820,5820,5820,5820,67
20231012,120200,1565885450,5820,5820,5820,5820,20
20231012,120100,1565769050,5810,5820,5820,5810,178
20231012,120000,1564734200,5820,5820,5820,5820,0
20231012,115900,1564734200,5820,5810,5820,5810,407
20231012,115800,1562368860,5810,5810,5810,5810,110
20231012,115700,1561729760,5820,5820,5820,5820,67
20231012,115600,1561339820,5810,5810,5810,5810,942
20231012,115500,1555866800,5800,5810,5810,5800,257
20231012,115400,1554374220,5810,5800,5810,5800,1038
20231012,115300,1548353140,5800,5810,5810,5800,1128
20231012,115200,1541800960,5820,5820,5820,5810,168
20231012,115100,1540823210,5820,5820,5820,5810,311
20231012,115000,1539016250,5820,5810,5820,5810,535
20231012,114900,1535907230,5820,5820,5820,5820,97
20231012,114800,1535342690,5820,5820,5820,5820,20
20231012,114700,1535226290,5820,5820,5820,5820,128
20231012,114600,1534481330,5820,5820,5820,5820,0
20231012,114500,1534481330,5820,5820,5820,5810,2066
20231012,114400,1522476800,5820,5820,5820,5820,0
20231012,114300,1522476800,5820,5840,5840,5820,1322
20231012,114200,1514779970,5830,5830,5840,5830,267
20231012,114100,1513222690,5830,5830,5830,5830,267
20231012,114000,1511666080,5830,5830,5840,5830,167
20231012,113900,1510691790,5830,5830,5830,5830,790
20231012,113800,1506086090,5830,5840,5840,5820,369
20231012,113700,1503934680,5840,5840,5840,5840,0
20231012,113600,1503934680,5840,5830,5840,5830,103
20231012,113500,1503333520,5840,5840,5840,5840,67
20231012,113400,1502942240,5840,5840,5840,5840,100
20231012,113300,1502358240,5840,5840,5840,5840,67
20231012,113200,1501966960,5830,5830,5830,5830,27
20231012,113100,1501809550,5830,5840,5840,5830,108
20231012,113000,1501179240,5840,5840,5840,5840,1
20231012,112900,1501173400,5830,5830,5830,5830,180
20231012,112800,1500124000,5830,5840,5840,5830,249
20231012,112700,1498671660,5840,5840,5840,5840,1
20231012,112600,1498665820,5840,5840,5840,5840,67
20231012,112500,1498274540,5820,5820,5820,5820,300
20231012,112400,1496528540,5830,5820,5830,5820,185
20231012,112300,1495450010,5830,5840,5840,5830,104
20231012,112200,1494842790,5840,5850,5850,5840,748
20231012,112100,1490471250,5850,5850,5850,5850,172
20231012,112000,1489465050,5840,5850,5850,5840,225
20231012,111900,1488151040,5850,5850,5850,5830,119
20231012,111800,1487455890,5840,5840,5840,5840,1248
20231012,111700,1480167570,5840,5840,5840,5840,67
20231012,111600,1479776290,5830,5830,5830,5830,893
20231012,111500,1474570100,5830,5830,5830,5830,68
20231012,111400,1474173660,5820,5830,5830,5820,73
20231012,111300,1473748130,5820,5830,5830,5820,101
20231012,111200,1473160300,5810,5810,5830,5810,207
20231012,111100,1471955810,5810,5830,5830,5810,57
20231012,111000,1471624500,5830,5820,5830,5820,287
20231012,110900,1469953490,5820,5820,5820,5820,286
20231012,110800,1468288970,5830,5830,5830,5830,67
20231012,110700,1467898360,5830,5830,5830,5830,90
20231012,110600,1467373660,5830,5830,5830,5830,83
20231012,110500,1466889770,5820,5830,5830,5820,74
20231012,110400,1466458420,5820,5820,5820,5810,2238
20231012,110300,1453451640,5820,5820,5820,5820,538
20231012,110200,1450320480,5830,5830,5830,5830,0
20231012,110100,1450320480,5830,5820,5830,5810,2168
20231012,110000,1437716900,5820,5830,5830,5820,410
20231012,105900,1435330030,5830,5830,5830,5830,2
20231012,105800,1435318370,5830,5830,5830,5820,196
20231012,105700,1434176090,5830,5830,5830,5830,285
20231012,105600,1432514540,5830,5830,5830,5830,211
20231012,105500,1431284410,5830,5840,5840,5810,7443
20231012,105400,1388003070,5840,5850,5850,5840,546
20231012,105300,1384810190,5850,5840,5860,5840,981
20231012,105200,1379076970,5840,5840,5840,5840,223
20231012,105100,1377774650,5840,5860,5870,5840,3793
20231012,105000,1355590670,5860,5850,5860,5850,13108
20231012,104900,1278882800,5840,5840,5850,5840,245
20231012,104800,1277451970,5840,5840,5850,5840,1053
20231012,104700,1271302390,5840,5820,5840,5820,8862
20231012,104600,1219622540,5820,5820,5820,5820,1061
20231012,104500,1213447520,5820,5810,5830,5810,1512
20231012,104400,1204651040,5810,5820,5820,5810,834
20231012,104300,1199799240,5830,5820,5830,5820,301
20231012,104200,1198044420,5830,5820,5830,5820,1008
20231012,104100,1192177710,5820,5810,5820,5810,359
20231012,104000,1190091910,5810,5820,5820,5800,1433
20231012,103900,1181752440,5810,5810,5810,5810,196
20231012,103800,1180613680,5810,5810,5810,5810,362
20231012,103700,1178510460,5810,5800,5810,5800,1317
20231012,103600,1170861850,5800,5800,5800,5800,428
20231012,103500,1168379450,5800,5810,5810,5800,131
20231012,103400,1167619640,5790,5800,5810,5790,5555
20231012,103300,1135437240,5800,5800,5800,5800,12
20231012,103200,1135367640,5800,5800,5800,5800,315
20231012,103100,1133540640,5800,5810,5820,5800,853
20231012,103000,1128588010,5800,5800,5810,5800,2950
20231012,102900,1111466880,5800,5810,5810,5800,1743
20231012,102800,1101356270,5800,5800,5800,5790,1239
20231012,102700,1094172570,5800,5800,5800,5800,981
20231012,102600,1088482770,5790,5770,5790,5770,4641
20231012,102500,1061662190,5770,5760,5770,5760,425
20231012,102400,1059210350,5760,5760,5760,5760,0
20231012,102300,1059210350,5760,5760,5760,5760,139
20231012,102200,1058409710,5760,5770,5770,5760,351
20231012,102100,1056386020,5770,5770,5770,5770,2
20231012,102000,1056374480,5770,5770,5770,5770,704
20231012,101900,1052312400,5780,5780,5780,5770,122
20231012,101800,1051607740,5780,5780,5780,5780,50
20231012,101700,1051318740,5780,5780,5780,5780,201
20231012,101600,1050156960,5780,5770,5780,5770,280
20231012,101500,1048538960,5780,5780,5780,5780,247
20231012,101400,1047111300,5790,5770,5790,5770,171
20231012,101300,1046123240,5790,5770,5790,5770,2550
20231012,101200,1031380630,5770,5770,5770,5770,548
20231012,101100,1028218670,5780,5780,5780,5780,0
20231012,101000,1028218670,5780,5780,5790,5780,100
20231012,100900,1027640660,5780,5780,5780,5770,272
20231012,100800,1026070600,5770,5770,5780,5770,337
20231012,100700,1024125100,5770,5770,5770,5770,501
20231012,100600,1021234330,5780,5790,5790,5780,350
20231012,100500,1019208330,5790,5780,5790,5780,817
20231012,100400,1014481330,5770,5790,5790,5770,393
20231012,100300,1012210650,5780,5780,5790,5780,1083
20231012,100200,1005950900,5770,5770,5770,5770,735
20231012,100100,1001709950,5750,5770,5770,5750,1305
20231012,100000,994192400,5770,5780,5780,5770,1102
20231012,095900,987833840,5770,5780,5780,5770,671
20231012,095800,983962060,5780,5780,5780,5770,6
20231012,095700,983927400,5780,5790,5790,5780,107
20231012,095600,983308920,5780,5790,5790,5780,856
20231012,095500,978355370,5790,5780,5790,5780,599
20231012,095400,974891000,5780,5780,5780,5780,111
20231012,095300,974249420,5760,5770,5770,5760,1186
20231012,095200,967410430,5770,5770,5770,5770,776
20231012,095100,962932910,5780,5780,5780,5780,232
20231012,095000,961591950,5770,5770,5770,5770,231
20231012,094900,960259080,5760,5750,5760,5750,989
20231012,094800,954569230,5750,5760,5760,5750,1545
20231012,094700,945682040,5760,5760,5770,5760,2075
20231012,094600,933729940,5760,5780,5780,5760,1518
20231012,094500,924968120,5790,5790,5790,5790,1420
20231012,094400,916746320,5800,5800,5800,5800,1550
20231012,094300,907756320,5800,5800,5810,5800,202
20231012,094200,906584700,5810,5820,5820,5810,922
20231012,094100,901226780,5820,5800,5820,5800,4826
20231012,094000,873180520,5800,5780,5800,5780,2378
20231012,093900,859411470,5780,5770,5780,5770,1001
20231012,093800,853630830,5770,5790,5790,5770,1410
20231012,093700,845486010,5780,5790,5800,5780,1110
20231012,093600,839060270,5790,5800,5800,5780,742
20231012,093500,834763530,5800,5770,5800,5770,4877
20231012,093400,806527020,5780,5770,5780,5770,2277
20231012,093300,793371480,5780,5770,5780,5760,802
20231012,093200,788744430,5760,5740,5780,5730,4870
20231012,093100,760715020,5730,5740,5740,5730,1781
20231012,093000,750500880,5750,5750,5750,5750,2809
20231012,092900,734349130,5750,5760,5760,5750,743
20231012,092800,730070550,5760,5720,5760,5720,3835
20231012,092700,708029520,5740,5750,5750,5740,1861
20231012,092600,697341230,5750,5710,5750,5700,4218
20231012,092500,673152920,5700,5730,5740,5700,4201
20231012,092400,649180650,5730,5730,5740,5730,418
20231012,092300,646784510,5730,5750,5750,5730,65
20231012,092200,646411590,5720,5730,5740,5720,1089
20231012,092100,640177140,5740,5710,5740,5710,945
20231012,092000,634767650,5720,5730,5730,5720,961
20231012,091900,629270690,5730,5730,5740,5720,1104
20231012,091800,622943150,5730,5760,5760,5730,2540
20231012,091700,608340820,5770,5760,5780,5760,12460
20231012,091600,536397600,5760,5750,5760,5740,5670
20231012,091500,503782830,5750,5680,5750,5680,9646
20231012,091400,448534230,5680,5690,5700,5680,2442
20231012,091300,434656630,5690,5680,5710,5680,1962
20231012,091200,423492970,5680,5700,5720,5680,983
20231012,091100,417888940,5700,5700,5720,5700,1210
20231012,091000,410989850,5700,5700,5710,5700,3169
20231012,090900,392917250,5700,5700,5700,5680,3451
20231012,090800,373264570,5700,5720,5720,5700,8098
20231012,090700,327092220,5730,5720,5750,5720,12746
20231012,090600,254034530,5710,5690,5710,5680,6546
20231012,090500,216739220,5690,5660,5690,5660,5073
20231012,090400,187959510,5670,5660,5670,5650,4887
20231012,090300,160297170,5640,5620,5670,5620,7439
20231012,090200,118303960,5620,5610,5660,5610,14110
20231012,090100,38730140,5610,5600,5610,5570,2033
20231012,090000,27348950,5600,5590,5600,5570,4892