stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231025,185200,629916825,2140,2140,2140,2140,3903
20231025,185100,629916825,2140,2140,2140,2140,0
20231025,185000,629916825,2140,2140,2140,2140,0
20231025,184900,629916825,2140,2140,2140,2140,0
20231025,184800,629916825,2140,2140,2140,2140,0
20231025,184700,629916825,2140,2140,2140,2140,0
20231025,184600,629916825,2140,2140,2140,2140,0
20231025,184500,629916825,2140,2140,2140,2140,0
20231025,184400,629916825,2140,2140,2140,2140,0
20231025,184300,629916825,2140,2140,2140,2140,0
20231025,184200,629916825,2140,2140,2140,2140,0
20231025,184100,629916825,2140,2140,2140,2140,0
20231025,184000,629916825,2140,2140,2140,2140,0
20231025,183900,629916825,2140,2140,2140,2140,0
20231025,183800,629916825,2140,2140,2140,2140,0
20231025,183700,629916825,2140,2140,2140,2140,0
20231025,183600,629916825,2140,2140,2140,2140,0
20231025,183500,629916825,2140,2140,2140,2140,0
20231025,183400,629916825,2140,2140,2140,2140,0
20231025,183300,629916825,2140,2140,2140,2140,0
20231025,183200,629916825,2140,2140,2140,2140,0
20231025,183100,629916825,2140,2140,2140,2140,0
20231025,183000,629916825,2140,2140,2140,2140,0
20231025,182900,629916825,2140,2140,2140,2140,0
20231025,182800,629916825,2140,2140,2140,2140,0
20231025,182700,629916825,2140,2140,2140,2140,0
20231025,182600,629916825,2140,2140,2140,2140,0
20231025,182500,629916825,2140,2140,2140,2140,0
20231025,182400,629916825,2140,2140,2140,2140,0
20231025,182300,629916825,2140,2140,2140,2140,0
20231025,182200,629916825,2140,2140,2140,2140,3903
20231025,182100,629916825,2140,2140,2140,2140,0
20231025,182000,629916825,2140,2140,2140,2140,0
20231025,181900,629916825,2140,2140,2140,2140,0
20231025,181800,629916825,2140,2140,2140,2140,0
20231025,181700,629916825,2140,2140,2140,2140,0
20231025,181600,629916825,2140,2140,2140,2140,0
20231025,181500,629916825,2140,2140,2140,2140,0
20231025,181400,629916825,2140,2140,2140,2140,0
20231025,181300,629916825,2140,2140,2140,2140,0
20231025,181200,629916825,2140,2140,2140,2140,0
20231025,181100,629916825,2140,2140,2140,2140,0
20231025,181000,629916825,2140,2140,2140,2140,0
20231025,180900,629916825,2140,2140,2140,2140,0
20231025,180800,629916825,2140,2140,2140,2140,0
20231025,180700,629916825,2140,2140,2140,2140,0
20231025,180600,629916825,2140,2140,2140,2140,0
20231025,180500,629916825,2140,2140,2140,2140,0
20231025,180400,629916825,2140,2140,2140,2140,0
20231025,180300,629916825,2140,2140,2140,2140,0
20231025,180200,629916825,2140,2140,2140,2140,0
20231025,180100,629916825,2140,2140,2140,2140,0
20231025,180000,629916825,2140,2140,2140,2140,0
20231025,175900,629916825,2140,2140,2140,2140,0
20231025,175800,629916825,2140,2140,2140,2140,0
20231025,175700,629916825,2140,2140,2140,2140,0
20231025,175600,629916825,2140,2140,2140,2140,0
20231025,175500,629916825,2140,2140,2140,2140,0
20231025,175400,629916825,2140,2140,2140,2140,0
20231025,175300,629916825,2140,2140,2140,2140,0
20231025,175200,629916825,2140,2140,2140,2140,3903
20231025,175100,629916825,2140,2140,2140,2140,0
20231025,175000,629916825,2140,2140,2140,2140,0
20231025,174900,629916825,2140,2140,2140,2140,0
20231025,174800,629916825,2140,2140,2140,2140,0
20231025,174700,629916825,2140,2140,2140,2140,0
20231025,174600,629916825,2140,2140,2140,2140,0
20231025,174500,629916825,2140,2140,2140,2140,0
20231025,174400,629916825,2140,2140,2140,2140,0
20231025,174300,629916825,2140,2140,2140,2140,0
20231025,174200,629916825,2140,2140,2140,2140,0
20231025,174100,629916825,2140,2140,2140,2140,0
20231025,174000,629916825,2140,2140,2140,2140,0
20231025,173900,629916825,2140,2140,2140,2140,0
20231025,173800,629916825,2140,2140,2140,2140,0
20231025,173700,629916825,2140,2140,2140,2140,0
20231025,173600,629916825,2140,2140,2140,2140,0
20231025,173500,629916825,2140,2140,2140,2140,0
20231025,173400,629916825,2140,2140,2140,2140,0
20231025,173300,629916825,2140,2140,2140,2140,0
20231025,173200,629916825,2140,2140,2140,2140,0
20231025,173100,629916825,2140,2140,2140,2140,0
20231025,173000,629916825,2140,2140,2140,2140,0
20231025,172900,629916825,2140,2140,2140,2140,0
20231025,172800,629916825,2140,2140,2140,2140,0
20231025,172700,629916825,2140,2140,2140,2140,0
20231025,172600,629916825,2140,2140,2140,2140,0
20231025,172500,629916825,2140,2140,2140,2140,0
20231025,172400,629916825,2140,2140,2140,2140,0
20231025,172300,629916825,2140,2140,2140,2140,0
20231025,172200,629916825,2140,2140,2140,2140,3903
20231025,172100,629916825,2140,2140,2140,2140,0
20231025,172000,629916825,2140,2140,2140,2140,0
20231025,171900,629916825,2140,2140,2140,2140,0
20231025,171800,629916825,2140,2140,2140,2140,0
20231025,171700,629916825,2140,2140,2140,2140,0
20231025,171600,629916825,2140,2140,2140,2140,0
20231025,171500,629916825,2140,2140,2140,2140,0
20231025,171400,629916825,2140,2140,2140,2140,0
20231025,171300,629916825,2140,2140,2140,2140,0
20231025,171200,629916825,2140,2140,2140,2140,0
20231025,171100,629916825,2140,2140,2140,2140,0
20231025,171000,629916825,2140,2140,2140,2140,0
20231025,170900,629916825,2140,2140,2140,2140,0
20231025,170800,629916825,2140,2140,2140,2140,0
20231025,170700,629916825,2140,2140,2140,2140,0
20231025,170600,629916825,2140,2140,2140,2140,0
20231025,170500,629916825,2140,2140,2140,2140,0
20231025,170400,629916825,2140,2140,2140,2140,0
20231025,170300,629916825,2140,2140,2140,2140,0
20231025,170200,629916825,2140,2140,2140,2140,0
20231025,170100,629916825,2140,2140,2140,2140,0
20231025,170000,629916825,2140,2140,2140,2140,0
20231025,165900,629916825,2140,2140,2140,2140,0
20231025,165800,629916825,2140,2140,2140,2140,0
20231025,165700,629916825,2140,2140,2140,2140,0
20231025,165600,629916825,2140,2140,2140,2140,0
20231025,165500,629916825,2140,2140,2140,2140,0
20231025,165400,629916825,2140,2140,2140,2140,0
20231025,165300,629916825,2140,2140,2140,2140,0
20231025,165200,629916825,2140,2140,2140,2140,3903
20231025,165100,629916825,2140,2140,2140,2140,0
20231025,165000,629916825,2140,2140,2140,2140,0
20231025,164900,629916825,2140,2140,2140,2140,0
20231025,164800,629916825,2140,2140,2140,2140,0
20231025,164700,629916825,2140,2140,2140,2140,0
20231025,164600,629916825,2140,2140,2140,2140,0
20231025,164500,629916825,2140,2140,2140,2140,0
20231025,164400,629916825,2140,2140,2140,2140,0
20231025,164300,629916825,2140,2140,2140,2140,0
20231025,164200,629916825,2140,2140,2140,2140,0
20231025,164100,629916825,2140,2140,2140,2140,0
20231025,164000,629916825,2140,2140,2140,2140,0
20231025,163900,629916825,2140,2140,2140,2140,0
20231025,163800,629916825,2140,2140,2140,2140,0
20231025,163700,629916825,2140,2140,2140,2140,0
20231025,163600,629916825,2140,2140,2140,2140,0
20231025,163500,629916825,2140,2140,2140,2140,0
20231025,163400,629916825,2140,2140,2140,2140,0
20231025,163300,629916825,2140,2140,2140,2140,0
20231025,163200,629916825,2140,2140,2140,2140,0
20231025,163100,629916825,2140,2140,2140,2140,0
20231025,163000,629916825,2140,2140,2140,2140,0
20231025,162900,629916825,2140,2140,2140,2140,0
20231025,162800,629916825,2140,2140,2140,2140,0
20231025,162700,629916825,2140,2140,2140,2140,0
20231025,162600,629916825,2140,2140,2140,2140,0
20231025,162500,629916825,2140,2140,2140,2140,0
20231025,162400,629916825,2140,2140,2140,2140,0
20231025,162300,629916825,2140,2140,2140,2140,0
20231025,162200,629916825,2140,2140,2140,2140,3903
20231025,162100,629916825,2140,2140,2140,2140,0
20231025,162000,629916825,2140,2140,2140,2140,0
20231025,161900,629916825,2140,2140,2140,2140,0
20231025,161800,629916825,2140,2140,2140,2140,0
20231025,161700,629916825,2140,2140,2140,2140,0
20231025,161600,629916825,2140,2140,2140,2140,0
20231025,161500,629916825,2140,2140,2140,2140,0
20231025,161400,629916825,2140,2140,2140,2140,0
20231025,161300,629916825,2140,2140,2140,2140,0
20231025,161200,629916825,2140,2140,2140,2140,0
20231025,161100,629916825,2140,2140,2140,2140,0
20231025,161000,629916825,2140,2140,2140,2140,0
20231025,160900,629916825,2140,2140,2140,2140,0
20231025,160800,629916825,2140,2140,2140,2140,0
20231025,160700,629916825,2140,2140,2140,2140,0
20231025,160600,629916825,2140,2140,2140,2140,0
20231025,160500,629916825,2140,2140,2140,2140,0
20231025,160400,629916825,2140,2140,2140,2140,0
20231025,160300,629916825,2140,2140,2140,2140,0
20231025,160200,629916825,2140,2140,2140,2140,0
20231025,160100,629916825,2140,2140,2140,2140,0
20231025,160000,629916825,2140,2140,2140,2140,0
20231025,155900,629916825,2140,2140,2140,2140,0
20231025,155800,629916825,2140,2140,2140,2140,0
20231025,155700,629916825,2140,2140,2140,2140,0
20231025,155600,629916825,2140,2140,2140,2140,0
20231025,155500,629916825,2140,2140,2140,2140,0
20231025,155400,629916825,2140,2140,2140,2140,0
20231025,155300,629916825,2140,2140,2140,2140,0
20231025,155200,629916825,2140,2140,2140,2140,3903
20231025,155100,629916825,2140,2140,2140,2140,0
20231025,155000,629916825,2140,2140,2140,2140,0
20231025,154900,629916825,2140,2140,2140,2140,0
20231025,154800,629916825,2140,2140,2140,2140,0
20231025,154700,629916825,2140,2140,2140,2140,0
20231025,154600,629916825,2140,2140,2140,2140,0
20231025,154500,629916825,2140,2140,2140,2140,0
20231025,154400,629916825,2140,2140,2140,2140,0
20231025,154300,629916825,2140,2140,2140,2140,0
20231025,154200,629916825,2140,2140,2140,2140,0
20231025,154100,629916825,2140,2140,2140,2140,0
20231025,154000,629916825,2140,2140,2140,2140,0
20231025,153900,629916825,2140,2140,2140,2140,0
20231025,153800,629916825,2140,2140,2140,2140,0
20231025,153700,629916825,2140,2140,2140,2140,0
20231025,153600,629916825,2140,2140,2140,2140,0
20231025,153500,629916825,2140,2140,2140,2140,0
20231025,153400,629916825,2140,2140,2140,2140,0
20231025,153300,629916825,2140,2140,2140,2140,0
20231025,153200,629916825,2140,2140,2140,2140,0
20231025,153100,629916825,2140,2140,2140,2140,0
20231025,153000,629916825,2140,2140,2140,2140,3903
20231025,152900,621564405,2135,2135,2135,2135,0
20231025,152800,621564405,2135,2135,2135,2135,0
20231025,152700,621564405,2135,2135,2135,2135,0
20231025,152600,621564405,2135,2135,2135,2135,0
20231025,152500,621564405,2135,2135,2135,2135,0
20231025,152400,621564405,2135,2135,2135,2135,0
20231025,152300,621564405,2135,2135,2135,2135,0
20231025,152200,621564405,2135,2135,2135,2135,0
20231025,152100,621564405,2135,2135,2135,2135,0
20231025,152000,621564405,2135,2135,2135,2135,0
20231025,151900,621564405,2135,2145,2145,2135,535
20231025,151800,620421940,2145,2135,2145,2135,3603
20231025,151700,612729505,2145,2145,2145,2145,0
20231025,151600,612729505,2145,2145,2145,2145,0
20231025,151500,612729505,2145,2145,2145,2145,500
20231025,151400,611657005,2145,2145,2145,2145,0
20231025,151300,611657005,2145,2145,2145,2130,5072
20231025,151200,600834480,2145,2140,2145,2140,302
20231025,151100,600187295,2140,2140,2140,2140,298
20231025,151000,599549575,2140,2140,2140,2140,0
20231025,150900,599549575,2140,2140,2140,2140,137
20231025,150800,599256395,2140,2140,2140,2140,781
20231025,150700,597585055,2140,2140,2140,2140,0
20231025,150600,597585055,2140,2140,2140,2140,215
20231025,150500,597124955,2135,2135,2135,2135,0
20231025,150400,597124955,2135,2135,2135,2135,0
20231025,150300,597124955,2135,2135,2135,2135,0
20231025,150200,597124955,2135,2135,2135,2135,1361
20231025,150100,594219220,2135,2135,2135,2135,5470
20231025,150000,582540770,2135,2135,2135,2135,313
20231025,145900,581872515,2145,2140,2145,2135,4320
20231025,145800,572646010,2145,2145,2145,2145,0
20231025,145700,572646010,2145,2145,2145,2145,0
20231025,145600,572646010,2145,2145,2145,2145,0
20231025,145500,572646010,2145,2145,2145,2145,1
20231025,145400,572643865,2135,2140,2140,2135,2006
20231025,145300,568355545,2140,2145,2145,2140,2812
20231025,145200,562336305,2145,2145,2145,2145,0
20231025,145100,562336305,2145,2145,2145,2145,0
20231025,145000,562336305,2145,2145,2145,2145,300
20231025,144900,561692805,2150,2150,2150,2145,1611
20231025,144800,558235705,2150,2150,2150,2150,667
20231025,144700,556801655,2145,2145,2145,2145,0
20231025,144600,556801655,2145,2150,2150,2145,2
20231025,144500,556797360,2150,2150,2150,2150,10
20231025,144400,556775860,2155,2155,2155,2155,0
20231025,144300,556775860,2155,2155,2155,2155,0
20231025,144200,556775860,2155,2155,2155,2155,1
20231025,144100,556773705,2140,2145,2155,2140,800
20231025,144000,555058455,2140,2145,2145,2140,2638
20231025,143900,549412125,2145,2150,2150,2145,6500
20231025,143800,535466385,2155,2155,2155,2155,3
20231025,143700,535459920,2155,2155,2155,2155,0
20231025,143600,535459920,2155,2155,2155,2155,179
20231025,143500,535074175,2155,2155,2155,2155,1922
20231025,143400,530932265,2155,2155,2155,2155,400
20231025,143300,530070265,2150,2150,2150,2150,40
20231025,143200,529984265,2150,2150,2150,2150,150
20231025,143100,529661765,2150,2150,2150,2150,30
20231025,143000,529597265,2160,2160,2160,2160,0
20231025,142900,529597265,2160,2150,2160,2150,7
20231025,142800,529582155,2150,2155,2155,2150,1200
20231025,142700,527002055,2155,2155,2155,2155,305
20231025,142600,526344780,2160,2165,2165,2160,405
20231025,142500,525468980,2165,2165,2165,2165,7
20231025,142400,525453825,2165,2165,2165,2165,0
20231025,142300,525453825,2165,2165,2165,2165,0
20231025,142200,525453825,2165,2165,2165,2165,0
20231025,142100,525453825,2165,2165,2165,2165,3
20231025,142000,525447330,2165,2165,2165,2165,0
20231025,141900,525447330,2165,2165,2165,2165,0
20231025,141800,525447330,2165,2165,2165,2165,100
20231025,141700,525230830,2165,2170,2170,2165,483
20231025,141600,524185025,2170,2160,2170,2160,2309
20231025,141500,519183015,2160,2155,2160,2155,851
20231025,141400,517349105,2155,2155,2155,2155,0
20231025,141300,517349105,2155,2155,2155,2155,60
20231025,141200,517219805,2155,2155,2155,2155,0
20231025,141100,517219805,2155,2155,2155,2155,0
20231025,141000,517219805,2155,2155,2155,2155,531
20231025,140900,516075500,2155,2155,2155,2155,400
20231025,140800,515213500,2160,2160,2160,2160,400
20231025,140700,514349500,2165,2155,2165,2155,594
20231025,140600,513068490,2165,2155,2170,2150,2898
20231025,140500,506814075,2150,2145,2150,2145,4579
20231025,140400,496974865,2140,2135,2140,2135,3362
20231025,140300,489780230,2140,2140,2140,2140,20
20231025,140200,489737430,2135,2135,2135,2135,1
20231025,140100,489735295,2135,2135,2135,2135,2663
20231025,140000,484049790,2135,2135,2135,2135,82
20231025,135900,483874720,2140,2140,2140,2140,0
20231025,135800,483874720,2140,2140,2140,2140,0
20231025,135700,483874720,2140,2140,2140,2140,1
20231025,135600,483872580,2135,2130,2135,2130,300
20231025,135500,483233475,2130,2130,2130,2130,1
20231025,135400,483231345,2130,2130,2130,2130,220
20231025,135300,482762745,2135,2135,2135,2135,0
20231025,135200,482762745,2135,2135,2135,2135,477
20231025,135100,481744350,2135,2135,2135,2135,0
20231025,135000,481744350,2135,2135,2135,2135,0
20231025,134900,481744350,2135,2135,2135,2135,0
20231025,134800,481744350,2135,2135,2135,2135,0
20231025,134700,481744350,2135,2135,2135,2135,0
20231025,134600,481744350,2135,2135,2135,2135,0
20231025,134500,481744350,2135,2135,2135,2135,0
20231025,134400,481744350,2135,2135,2135,2135,0
20231025,134300,481744350,2135,2135,2135,2135,105
20231025,134200,481520175,2135,2135,2135,2135,0
20231025,134100,481520175,2135,2135,2135,2135,0
20231025,134000,481520175,2135,2135,2135,2135,8
20231025,133900,481503095,2120,2130,2140,2120,2991
20231025,133800,475149675,2135,2135,2135,2135,100
20231025,133700,474936175,2135,2135,2135,2135,0
20231025,133600,474936175,2135,2140,2140,2135,201
20231025,133500,474506040,2140,2140,2140,2140,0
20231025,133400,474506040,2140,2140,2140,2140,0
20231025,133300,474506040,2140,2140,2140,2140,0
20231025,133200,474506040,2140,2140,2140,2140,0
20231025,133100,474506040,2140,2140,2140,2140,0
20231025,133000,474506040,2140,2140,2140,2140,90
20231025,132900,474313440,2125,2125,2125,2125,20
20231025,132800,474270940,2140,2140,2140,2140,0
20231025,132700,474270940,2140,2140,2140,2140,0
20231025,132600,474270940,2140,2140,2140,2140,0
20231025,132500,474270940,2140,2140,2140,2140,0
20231025,132400,474270940,2140,2140,2140,2140,0
20231025,132300,474270940,2140,2140,2140,2140,923
20231025,132200,472295720,2140,2135,2140,2125,3001
20231025,132100,465904580,2140,2140,2140,2140,29
20231025,132000,465842520,2140,2135,2140,2135,54
20231025,131900,465727140,2140,2140,2140,2140,18
20231025,131800,465688620,2120,2125,2125,2120,3000
20231025,131700,459322070,2120,2120,2120,2120,0
20231025,131600,459322070,2120,2120,2120,2120,0
20231025,131500,459322070,2120,2120,2120,2120,0
20231025,131400,459322070,2120,2130,2130,2120,3000
20231025,131300,452949225,2140,2140,2140,2140,0
20231025,131200,452949225,2140,2130,2140,2130,514
20231025,131100,451854265,2120,2135,2135,2120,16000
20231025,131000,417894795,2135,2135,2135,2135,0
20231025,130900,417894795,2135,2135,2135,2135,500
20231025,130800,416827295,2135,2135,2135,2135,0
20231025,130700,416827295,2135,2135,2135,2135,0
20231025,130600,416827295,2135,2135,2135,2135,0
20231025,130500,416827295,2135,2135,2135,2135,1
20231025,130400,416825160,2140,2140,2140,2140,0
20231025,130300,416825160,2140,2140,2140,2140,874
20231025,130200,414954800,2150,2150,2150,2150,1
20231025,130100,414952650,2140,2140,2140,2140,50
20231025,130000,414845650,2150,2145,2150,2145,11
20231025,125900,414822050,2150,2150,2150,2150,2
20231025,125800,414817750,2150,2150,2150,2150,0
20231025,125700,414817750,2150,2150,2150,2150,0
20231025,125600,414817750,2150,2150,2150,2150,0
20231025,125500,414817750,2150,2150,2150,2150,0
20231025,125400,414817750,2150,2150,2150,2150,0
20231025,125300,414817750,2150,2150,2150,2150,14
20231025,125200,414787650,2140,2140,2140,2140,0
20231025,125100,414787650,2140,2135,2140,2135,494
20231025,125000,413730595,2135,2135,2135,2135,241
20231025,124900,413216060,2140,2140,2140,2140,195
20231025,124800,412798760,2140,2140,2140,2140,1
20231025,124700,412796620,2130,2140,2140,2130,15000
20231025,124600,380800810,2140,2140,2140,2140,0
20231025,124500,380800810,2140,2160,2160,2130,22493
20231025,124400,332561245,2170,2170,2170,2170,0
20231025,124300,332561245,2170,2170,2170,2170,0
20231025,124200,332561245,2170,2170,2170,2170,0
20231025,124100,332561245,2170,2170,2170,2170,1
20231025,124000,332559075,2165,2165,2165,2165,0
20231025,123900,332559075,2165,2165,2165,2165,0
20231025,123800,332559075,2165,2165,2165,2165,0
20231025,123700,332559075,2165,2165,2165,2165,2211
20231025,123600,327772260,2165,2165,2165,2165,0
20231025,123500,327772260,2165,2165,2165,2165,0
20231025,123400,327772260,2165,2165,2165,2165,0
20231025,123300,327772260,2165,2165,2165,2165,0
20231025,123200,327772260,2165,2165,2165,2165,0
20231025,123100,327772260,2165,2165,2165,2165,340
20231025,123000,327036160,2165,2165,2165,2165,4618
20231025,122900,317038190,2165,2165,2165,2165,0
20231025,122800,317038190,2165,2165,2165,2165,1
20231025,122700,317036025,2165,2165,2165,2165,3
20231025,122600,317029530,2165,2165,2165,2165,0
20231025,122500,317029530,2165,2165,2165,2165,50
20231025,122400,316921280,2165,2165,2165,2165,100
20231025,122300,316704780,2170,2170,2170,2170,100
20231025,122200,316487780,2160,2160,2160,2160,502
20231025,122100,315403460,2160,2170,2170,2160,1272
20231025,122000,312653220,2170,2170,2170,2170,0
20231025,121900,312653220,2170,2170,2170,2170,0
20231025,121800,312653220,2170,2170,2170,2170,0
20231025,121700,312653220,2170,2170,2170,2170,200
20231025,121600,312219220,2170,2170,2170,2170,0
20231025,121500,312219220,2170,2170,2170,2170,1
20231025,121400,312217050,2170,2170,2170,2170,0
20231025,121300,312217050,2170,2170,2170,2170,0
20231025,121200,312217050,2170,2170,2170,2170,0
20231025,121100,312217050,2170,2160,2170,2160,4489
20231025,121000,302497810,2160,2160,2160,2160,108
20231025,120900,302264530,2170,2170,2170,2170,30
20231025,120800,302199430,2170,2165,2170,2165,3853
20231025,120700,293857680,2170,2170,2170,2170,0
20231025,120600,293857680,2170,2175,2175,2170,402
20231025,120500,292985335,2170,2165,2170,2165,704
20231025,120400,291459155,2170,2170,2170,2170,0
20231025,120300,291459155,2170,2170,2170,2170,157
20231025,120200,291118465,2170,2170,2170,2170,0
20231025,120100,291118465,2170,2170,2170,2170,1
20231025,120000,291116295,2165,2165,2165,2165,0
20231025,115900,291116295,2165,2165,2165,2165,1
20231025,115800,291114130,2165,2165,2165,2165,0
20231025,115700,291114130,2165,2165,2165,2165,20
20231025,115600,291070830,2165,2165,2165,2165,50
20231025,115500,290962580,2170,2170,2170,2170,0
20231025,115400,290962580,2170,2170,2170,2170,0
20231025,115300,290962580,2170,2170,2170,2170,0
20231025,115200,290962580,2170,2170,2170,2170,0
20231025,115100,290962580,2170,2170,2170,2170,183
20231025,115000,290565470,2165,2165,2165,2165,0
20231025,114900,290565470,2165,2165,2165,2165,0
20231025,114800,290565470,2165,2165,2165,2165,0
20231025,114700,290565470,2165,2165,2165,2165,0
20231025,114600,290565470,2165,2165,2165,2165,0
20231025,114500,290565470,2165,2170,2170,2165,191
20231025,114400,290151830,2175,2175,2175,2175,0
20231025,114300,290151830,2175,2175,2175,2175,0
20231025,114200,290151830,2175,2175,2175,2175,0
20231025,114100,290151830,2175,2175,2175,2175,0
20231025,114000,290151830,2175,2175,2175,2175,0
20231025,113900,290151830,2175,2175,2175,2175,0
20231025,113800,290151830,2175,2175,2175,2175,208
20231025,113700,289699430,2180,2180,2180,2180,0
20231025,113600,289699430,2180,2180,2180,2180,0
20231025,113500,289699430,2180,2180,2180,2180,0
20231025,113400,289699430,2180,2180,2180,2180,160
20231025,113300,289350630,2175,2175,2175,2175,1000
20231025,113200,287175630,2175,2175,2175,2175,1000
20231025,113100,285000630,2175,2175,2175,2175,300
20231025,113000,284348130,2175,2175,2175,2175,0
20231025,112900,284348130,2175,2175,2175,2175,0
20231025,112800,284348130,2175,2175,2175,2175,98
20231025,112700,284134980,2175,2175,2175,2175,2
20231025,112600,284130630,2180,2180,2180,2180,233
20231025,112500,283622690,2180,2180,2180,2180,0
20231025,112400,283622690,2180,2180,2180,2180,5
20231025,112300,283611790,2180,2180,2180,2180,0
20231025,112200,283611790,2180,2180,2180,2180,0
20231025,112100,283611790,2180,2180,2180,2180,1
20231025,112000,283609610,2165,2165,2165,2165,0
20231025,111900,283609610,2165,2165,2165,2165,0
20231025,111800,283609610,2165,2165,2165,2165,0
20231025,111700,283609610,2165,2165,2165,2165,0
20231025,111600,283609610,2165,2165,2165,2165,4
20231025,111500,283600950,2165,2165,2165,2165,0
20231025,111400,283600950,2165,2165,2165,2165,0
20231025,111300,283600950,2165,2165,2165,2165,0
20231025,111200,283600950,2165,2165,2165,2165,0
20231025,111100,283600950,2165,2165,2165,2165,0
20231025,111000,283600950,2165,2165,2165,2165,0
20231025,110900,283600950,2165,2165,2165,2165,0
20231025,110800,283600950,2165,2165,2165,2165,0
20231025,110700,283600950,2165,2165,2165,2165,0
20231025,110600,283600950,2165,2165,2165,2165,0
20231025,110500,283600950,2165,2165,2165,2165,0
20231025,110400,283600950,2165,2165,2165,2165,0
20231025,110300,283600950,2165,2165,2165,2165,0
20231025,110200,283600950,2165,2165,2165,2165,0
20231025,110100,283600950,2165,2165,2165,2165,0
20231025,110000,283600950,2165,2165,2165,2165,0
20231025,105900,283600950,2165,2165,2165,2165,0
20231025,105800,283600950,2165,2165,2165,2165,0
20231025,105700,283600950,2165,2165,2165,2165,30
20231025,105600,283536000,2165,2165,2165,2165,0
20231025,105500,283536000,2165,2170,2170,2165,5343
20231025,105400,271964130,2170,2170,2170,2170,0
20231025,105300,271964130,2170,2175,2175,2170,2333
20231025,105200,266897965,2175,2175,2175,2175,0
20231025,105100,266897965,2175,2185,2185,2175,11225
20231025,105000,242402050,2185,2185,2185,2185,200
20231025,104900,241965050,2185,2185,2185,2185,535
20231025,104800,240796075,2185,2185,2185,2185,705
20231025,104700,239255650,2185,2185,2185,2180,857
20231025,104600,237383355,2185,2185,2190,2185,2897
20231025,104500,231045660,2190,2180,2190,2180,4496
20231025,104400,221216820,2180,2180,2180,2180,10
20231025,104300,221195020,2180,2180,2180,2180,30
20231025,104200,221129620,2180,2180,2185,2180,1152
20231025,104100,218618255,2180,2180,2185,2180,107
20231025,104000,218384495,2170,2170,2170,2170,1005
20231025,103900,216203645,2185,2185,2185,2185,100
20231025,103800,215985145,2185,2170,2185,2170,7823
20231025,103700,198920460,2170,2170,2170,2170,97
20231025,103600,198709970,2170,2170,2170,2170,5894
20231025,103500,185919990,2170,2170,2170,2170,0
20231025,103400,185919990,2170,2170,2170,2170,0
20231025,103300,185919990,2170,2170,2170,2170,0
20231025,103200,185919990,2170,2170,2170,2170,0
20231025,103100,185919990,2170,2170,2170,2170,1
20231025,103000,185917820,2160,2160,2160,2160,0
20231025,102900,185917820,2160,2165,2165,2160,2000
20231025,102800,181597665,2165,2165,2165,2165,772
20231025,102700,179926285,2165,2165,2165,2165,1228
20231025,102600,177267665,2165,2165,2165,2165,0
20231025,102500,177267665,2165,2165,2165,2165,0
20231025,102400,177267665,2165,2165,2165,2165,0
20231025,102300,177267665,2165,2165,2165,2165,2
20231025,102200,177263335,2170,2170,2170,2170,0
20231025,102100,177263335,2170,2170,2170,2170,0
20231025,102000,177263335,2170,2170,2170,2170,0
20231025,101900,177263335,2170,2170,2170,2170,0
20231025,101800,177263335,2170,2160,2170,2160,944
20231025,101700,175220090,2160,2160,2160,2160,1680
20231025,101600,171591290,2160,2160,2160,2160,1
20231025,101500,171589130,2150,2155,2155,2150,1000
20231025,101400,169438805,2155,2150,2155,2150,15984
20231025,101300,135058285,2155,2155,2155,2155,0
20231025,101200,135058285,2155,2155,2155,2155,46
20231025,101100,134959155,2155,2155,2155,2155,0
20231025,101000,134959155,2155,2155,2155,2155,465
20231025,100900,133957080,2160,2155,2160,2155,2100
20231025,100800,129430680,2155,2155,2155,2155,0
20231025,100700,129430680,2155,2155,2155,2155,1
20231025,100600,129428525,2145,2145,2145,2145,50
20231025,100500,129321275,2140,2140,2140,2140,0
20231025,100400,129321275,2140,2150,2150,2140,2325
20231025,100300,124336665,2150,2150,2150,2150,4876
20231025,100200,113853265,2150,2150,2150,2150,100
20231025,100100,113638265,2150,2150,2150,2150,0
20231025,100000,113638265,2150,2150,2150,2150,16
20231025,095900,113603865,2145,2145,2145,2145,0
20231025,095800,113603865,2145,2150,2155,2145,102
20231025,095700,113384610,2155,2155,2155,2155,63
20231025,095600,113248845,2155,2155,2155,2155,0
20231025,095500,113248845,2155,2155,2155,2155,0
20231025,095400,113248845,2155,2155,2155,2155,150
20231025,095300,112925595,2145,2145,2145,2145,2000
20231025,095200,108635595,2155,2150,2155,2145,3116
20231025,095100,101941305,2155,2155,2155,2155,0
20231025,095000,101941305,2155,2155,2155,2155,26
20231025,094900,101885275,2160,2160,2160,2160,0
20231025,094800,101885275,2160,2150,2160,2150,15
20231025,094700,101852975,2160,2160,2160,2160,0
20231025,094600,101852975,2160,2160,2160,2160,0
20231025,094500,101852975,2160,2160,2160,2160,471
20231025,094400,100835615,2150,2150,2150,2150,450
20231025,094300,99868115,2150,2150,2150,2150,0
20231025,094200,99868115,2150,2150,2150,2150,0
20231025,094100,99868115,2150,2160,2160,2150,6438
20231025,094000,85998645,2160,2160,2160,2160,595
20231025,093900,84713445,2160,2160,2160,2160,520
20231025,093800,83590245,2160,2160,2160,2160,0
20231025,093700,83590245,2160,2160,2160,2160,1092
20231025,093600,81231525,2160,2160,2160,2160,1500
20231025,093500,77991525,2165,2165,2165,2165,0
20231025,093400,77991525,2165,2155,2165,2155,1001
20231025,093300,75834360,2165,2165,2165,2165,1
20231025,093200,75832195,2165,2165,2165,2165,7
20231025,093100,75817040,2165,2160,2165,2155,11
20231025,093000,75793315,2165,2165,2165,2165,0
20231025,092900,75793315,2165,2155,2165,2155,4285
20231025,092800,66558610,2155,2155,2155,2155,0
20231025,092700,66558610,2155,2155,2155,2155,10
20231025,092600,66537060,2170,2165,2170,2165,1001
20231025,092500,64369890,2165,2165,2165,2165,230
20231025,092400,63871940,2160,2160,2160,2160,1500
20231025,092300,60631940,2160,2160,2160,2160,304
20231025,092200,59975300,2160,2160,2160,2160,0
20231025,092100,59975300,2160,2160,2160,2160,1
20231025,092000,59973140,2150,2160,2160,2150,22
20231025,091900,59925640,2160,2160,2160,2160,1
20231025,091800,59923480,2145,2155,2155,2145,2061
20231025,091700,55501635,2160,2160,2160,2160,56
20231025,091600,55380675,2145,2160,2160,2145,4546
20231025,091500,45615990,2165,2165,2165,2165,0
20231025,091400,45615990,2165,2165,2165,2165,0
20231025,091300,45615990,2165,2165,2165,2155,2009
20231025,091200,41266515,2165,2170,2170,2165,9264
20231025,091100,21209050,2170,2165,2170,2165,2012
20231025,091000,16844970,2165,2155,2165,2155,5044
20231025,090900,5950000,2160,2155,2160,2155,532
20231025,090800,4802470,2150,2150,2150,2150,16
20231025,090700,4768070,2150,2155,2155,2150,568
20231025,090600,3545840,2155,2150,2155,2150,124
20231025,090500,3279080,2150,2150,2150,2150,50
20231025,090400,3171580,2150,2155,2160,2150,63
20231025,090300,3035800,2150,2150,2150,2150,0
20231025,090200,3035800,2150,2150,2150,2150,493
20231025,090100,1975850,2150,2150,2150,2150,735
20231025,090000,395600,2150,2150,2150,2150,184