stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231025,185400,987786801,1723,1723,1723,1723,5696
20231025,185300,987786801,1723,1723,1723,1723,0
20231025,185200,987786801,1723,1723,1723,1723,0
20231025,185100,987786801,1723,1723,1723,1723,0
20231025,185000,987786801,1723,1723,1723,1723,0
20231025,184900,987786801,1723,1723,1723,1723,0
20231025,184800,987786801,1723,1723,1723,1723,0
20231025,184700,987786801,1723,1723,1723,1723,0
20231025,184600,987786801,1723,1723,1723,1723,0
20231025,184500,987786801,1723,1723,1723,1723,0
20231025,184400,987786801,1723,1723,1723,1723,0
20231025,184300,987786801,1723,1723,1723,1723,0
20231025,184200,987786801,1723,1723,1723,1723,0
20231025,184100,987786801,1723,1723,1723,1723,0
20231025,184000,987786801,1723,1723,1723,1723,0
20231025,183900,987786801,1723,1723,1723,1723,0
20231025,183800,987786801,1723,1723,1723,1723,0
20231025,183700,987786801,1723,1723,1723,1723,0
20231025,183600,987786801,1723,1723,1723,1723,0
20231025,183500,987786801,1723,1723,1723,1723,0
20231025,183400,987786801,1723,1723,1723,1723,0
20231025,183300,987786801,1723,1723,1723,1723,0
20231025,183200,987786801,1723,1723,1723,1723,0
20231025,183100,987786801,1723,1723,1723,1723,0
20231025,183000,987786801,1723,1723,1723,1723,0
20231025,182900,987786801,1723,1723,1723,1723,0
20231025,182800,987786801,1723,1723,1723,1723,0
20231025,182700,987786801,1723,1723,1723,1723,0
20231025,182600,987786801,1723,1723,1723,1723,0
20231025,182500,987786801,1723,1723,1723,1723,0
20231025,182400,987786801,1723,1723,1723,1723,5696
20231025,182300,987786801,1723,1723,1723,1723,0
20231025,182200,987786801,1723,1723,1723,1723,0
20231025,182100,987786801,1723,1723,1723,1723,0
20231025,182000,987786801,1723,1723,1723,1723,0
20231025,181900,987786801,1723,1723,1723,1723,0
20231025,181800,987786801,1723,1723,1723,1723,0
20231025,181700,987786801,1723,1723,1723,1723,0
20231025,181600,987786801,1723,1723,1723,1723,0
20231025,181500,987786801,1723,1723,1723,1723,0
20231025,181400,987786801,1723,1723,1723,1723,0
20231025,181300,987786801,1723,1723,1723,1723,0
20231025,181200,987786801,1723,1723,1723,1723,0
20231025,181100,987786801,1723,1723,1723,1723,0
20231025,181000,987786801,1723,1723,1723,1723,0
20231025,180900,987786801,1723,1723,1723,1723,0
20231025,180800,987786801,1723,1723,1723,1723,0
20231025,180700,987786801,1723,1723,1723,1723,0
20231025,180600,987786801,1723,1723,1723,1723,0
20231025,180500,987786801,1723,1723,1723,1723,0
20231025,180400,987786801,1723,1723,1723,1723,0
20231025,180300,987786801,1723,1723,1723,1723,0
20231025,180200,987786801,1723,1723,1723,1723,0
20231025,180100,987786801,1723,1723,1723,1723,0
20231025,180000,987786801,1723,1723,1723,1723,0
20231025,175900,987786801,1723,1723,1723,1723,0
20231025,175800,987786801,1723,1723,1723,1723,0
20231025,175700,987786801,1723,1723,1723,1723,0
20231025,175600,987786801,1723,1723,1723,1723,0
20231025,175500,987786801,1723,1723,1723,1723,0
20231025,175400,987786801,1723,1723,1723,1723,5696
20231025,175300,987786801,1723,1723,1723,1723,0
20231025,175200,987786801,1723,1723,1723,1723,0
20231025,175100,987786801,1723,1723,1723,1723,0
20231025,175000,987786801,1723,1723,1723,1723,0
20231025,174900,987786801,1723,1723,1723,1723,0
20231025,174800,987786801,1723,1723,1723,1723,0
20231025,174700,987786801,1723,1723,1723,1723,0
20231025,174600,987786801,1723,1723,1723,1723,0
20231025,174500,987786801,1723,1723,1723,1723,0
20231025,174400,987786801,1723,1723,1723,1723,0
20231025,174300,987786801,1723,1723,1723,1723,0
20231025,174200,987786801,1723,1723,1723,1723,0
20231025,174100,987786801,1723,1723,1723,1723,0
20231025,174000,987786801,1723,1723,1723,1723,0
20231025,173900,987786801,1723,1723,1723,1723,0
20231025,173800,987786801,1723,1723,1723,1723,0
20231025,173700,987786801,1723,1723,1723,1723,0
20231025,173600,987786801,1723,1723,1723,1723,0
20231025,173500,987786801,1723,1723,1723,1723,0
20231025,173400,987786801,1723,1723,1723,1723,0
20231025,173300,987786801,1723,1723,1723,1723,0
20231025,173200,987786801,1723,1723,1723,1723,0
20231025,173100,987786801,1723,1723,1723,1723,0
20231025,173000,987786801,1723,1723,1723,1723,0
20231025,172900,987786801,1723,1723,1723,1723,0
20231025,172800,987786801,1723,1723,1723,1723,0
20231025,172700,987786801,1723,1723,1723,1723,0
20231025,172600,987786801,1723,1723,1723,1723,0
20231025,172500,987786801,1723,1723,1723,1723,0
20231025,172400,987786801,1723,1723,1723,1723,5696
20231025,172300,987786801,1723,1723,1723,1723,0
20231025,172200,987786801,1723,1723,1723,1723,0
20231025,172100,987786801,1723,1723,1723,1723,0
20231025,172000,987786801,1723,1723,1723,1723,0
20231025,171900,987786801,1723,1723,1723,1723,0
20231025,171800,987786801,1723,1723,1723,1723,0
20231025,171700,987786801,1723,1723,1723,1723,0
20231025,171600,987786801,1723,1723,1723,1723,0
20231025,171500,987786801,1723,1723,1723,1723,0
20231025,171400,987786801,1723,1723,1723,1723,0
20231025,171300,987786801,1723,1723,1723,1723,0
20231025,171200,987786801,1723,1723,1723,1723,0
20231025,171100,987786801,1723,1723,1723,1723,0
20231025,171000,987786801,1723,1723,1723,1723,0
20231025,170900,987786801,1723,1723,1723,1723,0
20231025,170800,987786801,1723,1723,1723,1723,0
20231025,170700,987786801,1723,1723,1723,1723,0
20231025,170600,987786801,1723,1723,1723,1723,0
20231025,170500,987786801,1723,1723,1723,1723,0
20231025,170400,987786801,1723,1723,1723,1723,0
20231025,170300,987786801,1723,1723,1723,1723,0
20231025,170200,987786801,1723,1723,1723,1723,0
20231025,170100,987786801,1723,1723,1723,1723,0
20231025,170000,987786801,1723,1723,1723,1723,0
20231025,165900,987786801,1723,1723,1723,1723,0
20231025,165800,987786801,1723,1723,1723,1723,0
20231025,165700,987786801,1723,1723,1723,1723,0
20231025,165600,987786801,1723,1723,1723,1723,0
20231025,165500,987786801,1723,1723,1723,1723,0
20231025,165400,987786801,1723,1723,1723,1723,5696
20231025,165300,987786801,1723,1723,1723,1723,0
20231025,165200,987786801,1723,1723,1723,1723,0
20231025,165100,987786801,1723,1723,1723,1723,0
20231025,165000,987786801,1723,1723,1723,1723,0
20231025,164900,987786801,1723,1723,1723,1723,0
20231025,164800,987786801,1723,1723,1723,1723,0
20231025,164700,987786801,1723,1723,1723,1723,0
20231025,164600,987786801,1723,1723,1723,1723,0
20231025,164500,987786801,1723,1723,1723,1723,0
20231025,164400,987786801,1723,1723,1723,1723,0
20231025,164300,987786801,1723,1723,1723,1723,0
20231025,164200,987786801,1723,1723,1723,1723,0
20231025,164100,987786801,1723,1723,1723,1723,0
20231025,164000,987786801,1723,1723,1723,1723,0
20231025,163900,987786801,1723,1723,1723,1723,0
20231025,163800,987786801,1723,1723,1723,1723,0
20231025,163700,987786801,1723,1723,1723,1723,0
20231025,163600,987786801,1723,1723,1723,1723,0
20231025,163500,987786801,1723,1723,1723,1723,0
20231025,163400,987786801,1723,1723,1723,1723,0
20231025,163300,987786801,1723,1723,1723,1723,0
20231025,163200,987786801,1723,1723,1723,1723,0
20231025,163100,987786801,1723,1723,1723,1723,0
20231025,163000,987786801,1723,1723,1723,1723,0
20231025,162900,987786801,1723,1723,1723,1723,0
20231025,162800,987786801,1723,1723,1723,1723,0
20231025,162700,987786801,1723,1723,1723,1723,0
20231025,162600,987786801,1723,1723,1723,1723,0
20231025,162500,987786801,1723,1723,1723,1723,0
20231025,162400,987786801,1723,1723,1723,1723,5696
20231025,162300,987786801,1723,1723,1723,1723,0
20231025,162200,987786801,1723,1723,1723,1723,0
20231025,162100,987786801,1723,1723,1723,1723,0
20231025,162000,987786801,1723,1723,1723,1723,0
20231025,161900,987786801,1723,1723,1723,1723,0
20231025,161800,987786801,1723,1723,1723,1723,0
20231025,161700,987786801,1723,1723,1723,1723,0
20231025,161600,987786801,1723,1723,1723,1723,0
20231025,161500,987786801,1723,1723,1723,1723,0
20231025,161400,987786801,1723,1723,1723,1723,0
20231025,161300,987786801,1723,1723,1723,1723,0
20231025,161200,987786801,1723,1723,1723,1723,0
20231025,161100,987786801,1723,1723,1723,1723,0
20231025,161000,987786801,1723,1723,1723,1723,0
20231025,160900,987786801,1723,1723,1723,1723,0
20231025,160800,987786801,1723,1723,1723,1723,0
20231025,160700,987786801,1723,1723,1723,1723,0
20231025,160600,987786801,1723,1723,1723,1723,0
20231025,160500,987786801,1723,1723,1723,1723,0
20231025,160400,987786801,1723,1723,1723,1723,0
20231025,160300,987786801,1723,1723,1723,1723,0
20231025,160200,987786801,1723,1723,1723,1723,0
20231025,160100,987786801,1723,1723,1723,1723,0
20231025,160000,987786801,1723,1723,1723,1723,0
20231025,155900,987786801,1723,1723,1723,1723,0
20231025,155800,987786801,1723,1723,1723,1723,0
20231025,155700,987786801,1723,1723,1723,1723,0
20231025,155600,987786801,1723,1723,1723,1723,0
20231025,155500,987786801,1723,1723,1723,1723,0
20231025,155400,987786801,1723,1723,1723,1723,5696
20231025,155300,987786801,1723,1723,1723,1723,0
20231025,155200,987786801,1723,1723,1723,1723,0
20231025,155100,987786801,1723,1723,1723,1723,0
20231025,155000,987786801,1723,1723,1723,1723,0
20231025,154900,987786801,1723,1723,1723,1723,0
20231025,154800,987786801,1723,1723,1723,1723,0
20231025,154700,987786801,1723,1723,1723,1723,0
20231025,154600,987786801,1723,1723,1723,1723,0
20231025,154500,987786801,1723,1723,1723,1723,0
20231025,154400,987786801,1723,1723,1723,1723,0
20231025,154300,987786801,1723,1723,1723,1723,0
20231025,154200,987786801,1723,1723,1723,1723,0
20231025,154100,987786801,1723,1723,1723,1723,0
20231025,154000,987786801,1723,1723,1723,1723,0
20231025,153900,987786801,1723,1723,1723,1723,0
20231025,153800,987786801,1723,1723,1723,1723,0
20231025,153700,987786801,1723,1723,1723,1723,0
20231025,153600,987786801,1723,1723,1723,1723,0
20231025,153500,987786801,1723,1723,1723,1723,0
20231025,153400,987786801,1723,1723,1723,1723,0
20231025,153300,987786801,1723,1723,1723,1723,0
20231025,153200,987786801,1723,1723,1723,1723,0
20231025,153100,987786801,1723,1723,1723,1723,0
20231025,153000,987786801,1723,1723,1723,1723,5696
20231025,152900,977972593,1717,1717,1717,1717,0
20231025,152800,977972593,1717,1717,1717,1717,0
20231025,152700,977972593,1717,1717,1717,1717,0
20231025,152600,977972593,1717,1717,1717,1717,0
20231025,152500,977972593,1717,1717,1717,1717,0
20231025,152400,977972593,1717,1717,1717,1717,0
20231025,152300,977972593,1717,1717,1717,1717,0
20231025,152200,977972593,1717,1717,1717,1717,0
20231025,152100,977972593,1717,1717,1717,1717,0
20231025,152000,977972593,1717,1717,1717,1717,0
20231025,151900,977972593,1717,1717,1717,1717,0
20231025,151800,977972593,1717,1722,1722,1717,668
20231025,151700,976825612,1722,1717,1722,1717,61
20231025,151600,976720585,1717,1717,1718,1717,407
20231025,151500,976021666,1718,1717,1718,1717,305
20231025,151400,975497679,1724,1724,1724,1724,0
20231025,151300,975497679,1724,1724,1724,1718,27
20231025,151200,975451138,1716,1716,1716,1716,3086
20231025,151100,970155562,1716,1716,1716,1716,620
20231025,151000,969091642,1716,1724,1724,1716,250
20231025,150900,968662626,1724,1724,1724,1724,8
20231025,150800,968648834,1716,1716,1716,1716,0
20231025,150700,968648834,1716,1720,1720,1714,3881
20231025,150600,961992850,1725,1720,1725,1720,7
20231025,150500,961980790,1720,1736,1736,1720,5
20231025,150400,961972158,1736,1720,1736,1720,201
20231025,150300,961626422,1722,1711,1741,1711,3173
20231025,150200,956150769,1718,1713,1718,1713,2531
20231025,150100,951815156,1718,1718,1718,1718,2
20231025,150000,951811720,1711,1711,1711,1711,16
20231025,145900,951784344,1719,1710,1719,1710,18
20231025,145800,951753420,1719,1709,1719,1708,5
20231025,145700,951744866,1719,1709,1719,1709,1087
20231025,145600,949876825,1709,1709,1709,1709,1976
20231025,145500,946499841,1709,1712,1720,1709,3181
20231025,145400,941047966,1712,1723,1723,1712,4
20231025,145300,941041096,1712,1712,1712,1712,11
20231025,145200,941022264,1712,1712,1712,1712,1
20231025,145100,941020552,1712,1712,1725,1712,209
20231025,145000,940662666,1712,1715,1725,1712,2375
20231025,144900,936592121,1715,1716,1716,1715,22
20231025,144800,936554380,1716,1716,1716,1716,0
20231025,144700,936554380,1716,1716,1716,1716,2950
20231025,144600,931492180,1716,1720,1720,1715,1059
20231025,144500,929673338,1728,1728,1728,1728,0
20231025,144400,929673338,1728,1728,1728,1728,1
20231025,144300,929671610,1728,1720,1728,1720,1001
20231025,144200,927949882,1720,1720,1720,1720,0
20231025,144100,927949882,1720,1720,1720,1720,0
20231025,144000,927949882,1720,1720,1720,1720,881
20231025,143900,926434562,1720,1728,1728,1720,1118
20231025,143800,924507305,1728,1728,1728,1728,1130
20231025,143700,922554665,1739,1739,1739,1739,10
20231025,143600,922537275,1740,1740,1740,1740,10
20231025,143500,922519875,1740,1740,1740,1740,0
20231025,143400,922519875,1740,1740,1740,1740,0
20231025,143300,922519875,1740,1740,1740,1740,10
20231025,143200,922502475,1740,1733,1740,1733,1000
20231025,143100,920763668,1733,1733,1733,1733,1
20231025,143000,920761935,1733,1739,1739,1733,41
20231025,142900,920690714,1733,1733,1733,1733,10
20231025,142800,920673384,1726,1726,1726,1726,100
20231025,142700,920500784,1726,1733,1733,1726,3038
20231025,142600,915249617,1733,1733,1733,1733,0
20231025,142500,915249617,1733,1733,1733,1733,235
20231025,142400,914842362,1734,1734,1734,1734,0
20231025,142300,914842362,1734,1734,1734,1734,0
20231025,142200,914842362,1734,1734,1734,1734,0
20231025,142100,914842362,1734,1730,1734,1730,3508
20231025,142000,908772954,1730,1730,1730,1730,0
20231025,141900,908772954,1730,1730,1730,1730,400
20231025,141800,908080954,1728,1730,1730,1728,400
20231025,141700,907389720,1730,1730,1735,1730,335
20231025,141600,906810165,1733,1733,1733,1733,100
20231025,141500,906636865,1735,1736,1736,1735,2458
20231025,141400,902371632,1740,1740,1740,1740,0
20231025,141300,902371632,1740,1740,1740,1740,0
20231025,141200,902371632,1740,1740,1740,1740,25
20231025,141100,902328132,1740,1740,1740,1740,0
20231025,141000,902328132,1740,1740,1740,1740,0
20231025,140900,902328132,1740,1740,1740,1740,0
20231025,140800,902328132,1740,1740,1740,1740,0
20231025,140700,902328132,1740,1733,1740,1733,627
20231025,140600,901240141,1733,1733,1733,1733,11
20231025,140500,901221078,1732,1732,1732,1732,21
20231025,140400,901184706,1730,1730,1730,1730,0
20231025,140300,901184706,1730,1732,1732,1730,576
20231025,140200,900187650,1733,1733,1733,1733,12
20231025,140100,900166854,1733,1733,1733,1733,2300
20231025,140000,896180954,1734,1734,1734,1734,514
20231025,135900,895289678,1736,1736,1736,1736,269
20231025,135800,894822694,1736,1736,1736,1736,0
20231025,135700,894822694,1736,1736,1736,1736,368
20231025,135600,894183846,1742,1742,1742,1742,0
20231025,135500,894183846,1742,1740,1742,1740,40
20231025,135400,894114190,1736,1741,1741,1736,691
20231025,135300,892911164,1741,1736,1741,1736,395
20231025,135200,892223874,1743,1743,1743,1743,2
20231025,135100,892220388,1743,1734,1743,1734,361
20231025,135000,891591174,1744,1744,1744,1744,0
20231025,134900,891591174,1744,1737,1744,1737,1194
20231025,134800,889510079,1737,1737,1737,1737,0
20231025,134700,889510079,1737,1736,1737,1736,416
20231025,134600,888787874,1730,1730,1730,1730,0
20231025,134500,888787874,1730,1730,1730,1730,1000
20231025,134400,887057874,1729,1729,1729,1729,0
20231025,134300,887057874,1729,1729,1729,1729,246
20231025,134200,886632540,1729,1729,1729,1729,200
20231025,134100,886286740,1728,1728,1728,1728,0
20231025,134000,886286740,1728,1728,1728,1728,1
20231025,133900,886285012,1736,1732,1736,1732,5
20231025,133800,886276337,1730,1727,1730,1727,2029
20231025,133700,882767327,1726,1724,1726,1718,250
20231025,133600,882336184,1724,1724,1724,1724,40
20231025,133500,882267224,1724,1720,1724,1720,589
20231025,133400,881253276,1725,1725,1725,1725,1
20231025,133300,881251551,1712,1726,1726,1711,3
20231025,133200,881246402,1710,1728,1728,1710,220
20231025,133100,880868917,1711,1729,1737,1711,1701
20231025,133000,877953114,1713,1737,1744,1700,12459
20231025,132900,856537906,1747,1747,1747,1747,0
20231025,132800,856537906,1747,1737,1747,1737,2
20231025,132700,856534422,1748,1748,1748,1748,1
20231025,132600,856532674,1734,1734,1734,1734,1
20231025,132500,856530940,1748,1748,1748,1748,5
20231025,132400,856522200,1733,1733,1733,1733,155
20231025,132300,856253585,1736,1736,1736,1736,50
20231025,132200,856166785,1732,1732,1732,1732,0
20231025,132100,856166785,1732,1733,1736,1732,3061
20231025,132000,850861872,1732,1733,1733,1732,96
20231025,131900,850695575,1733,1735,1735,1732,651
20231025,131800,849567382,1737,1736,1737,1735,521
20231025,131700,848662601,1736,1738,1738,1736,118
20231025,131600,848457575,1738,1738,1738,1738,498
20231025,131500,847592051,1738,1740,1741,1738,934
20231025,131400,845967278,1740,1741,1741,1740,798
20231025,131300,844577961,1741,1743,1743,1741,1099
20231025,131200,842663602,1741,1743,1743,1741,4301
20231025,131100,835167013,1743,1745,1745,1743,720
20231025,131000,833911313,1744,1744,1744,1744,0
20231025,130900,833911313,1744,1744,1744,1744,25
20231025,130800,833867713,1755,1754,1755,1754,7
20231025,130700,833855434,1744,1744,1744,1744,176
20231025,130600,833548490,1744,1744,1744,1744,0
20231025,130500,833548490,1744,1744,1744,1744,0
20231025,130400,833548490,1744,1756,1757,1744,815
20231025,130300,832126450,1758,1758,1758,1758,0
20231025,130200,832126450,1758,1747,1758,1746,549
20231025,130100,831163929,1747,1749,1749,1747,35
20231025,130000,831102724,1749,1749,1749,1749,0
20231025,125900,831102724,1749,1749,1749,1749,267
20231025,125800,830635741,1749,1749,1749,1749,57
20231025,125700,830536048,1758,1756,1758,1756,181
20231025,125600,830217910,1756,1750,1756,1746,19
20231025,125500,830184670,1750,1747,1750,1747,169
20231025,125400,829889421,1747,1746,1747,1746,2201
20231025,125300,826045602,1747,1747,1747,1747,69
20231025,125200,825925059,1756,1756,1756,1756,1
20231025,125100,825923303,1746,1746,1746,1746,100
20231025,125000,825748703,1746,1745,1746,1745,404
20231025,124900,825043620,1745,1746,1746,1745,2325
20231025,124800,820984752,1746,1749,1749,1746,1128
20231025,124700,819013856,1755,1749,1756,1749,309
20231025,124600,818473273,1750,1750,1750,1750,5745
20231025,124500,808419523,1758,1751,1758,1750,200
20231025,124400,808069221,1759,1755,1760,1751,5893
20231025,124300,797738234,1760,1757,1760,1756,3271
20231025,124200,791992345,1760,1760,1760,1760,1
20231025,124100,791990585,1761,1761,1761,1761,1
20231025,124000,791988824,1761,1761,1761,1761,1
20231025,123900,791987063,1757,1757,1757,1756,552
20231025,123800,791017699,1756,1756,1756,1756,0
20231025,123700,791017699,1756,1758,1758,1756,64
20231025,123600,790905230,1758,1758,1763,1757,1303
20231025,123500,788615821,1763,1758,1763,1757,302
20231025,123400,788085087,1764,1759,1764,1757,246
20231025,123300,787652644,1761,1764,1764,1761,59
20231025,123200,787548736,1764,1761,1764,1758,3003
20231025,123100,782265997,1761,1761,1761,1761,1
20231025,123000,782264236,1764,1760,1764,1759,243
20231025,122900,781836553,1760,1760,1764,1759,52
20231025,122800,781745033,1759,1759,1764,1759,1949
20231025,122700,778316732,1764,1764,1764,1764,0
20231025,122600,778316732,1764,1764,1764,1764,5
20231025,122500,778307912,1763,1765,1765,1763,2948
20231025,122400,773110148,1764,1764,1764,1764,628
20231025,122300,772002356,1764,1762,1764,1762,744
20231025,122200,770691066,1762,1762,1762,1762,0
20231025,122100,770691066,1762,1755,1762,1755,270
20231025,122000,770217209,1755,1762,1762,1755,746
20231025,121900,768907965,1754,1762,1762,1754,1313
20231025,121800,766603425,1762,1762,1762,1762,264
20231025,121700,766138257,1762,1762,1762,1762,1
20231025,121600,766136495,1760,1760,1760,1760,0
20231025,121500,766136495,1760,1760,1762,1760,402
20231025,121400,765428973,1763,1763,1763,1763,0
20231025,121300,765428973,1763,1763,1763,1760,546
20231025,121200,764468007,1759,1761,1761,1759,5210
20231025,121100,755297914,1763,1760,1763,1760,80
20231025,121000,755157111,1763,1760,1763,1760,2
20231025,120900,755153588,1763,1760,1763,1760,14
20231025,120800,755128945,1763,1763,1763,1763,385
20231025,120700,754450190,1760,1760,1760,1760,1546
20231025,120600,751729230,1760,1763,1763,1760,13
20231025,120500,751706344,1760,1760,1760,1760,0
20231025,120400,751706344,1760,1760,1763,1760,1239
20231025,120300,749525554,1761,1762,1763,1761,1773
20231025,120200,746403109,1762,1761,1763,1761,608
20231025,120100,745332412,1762,1761,1762,1761,30
20231025,120000,745279579,1762,1762,1762,1762,0
20231025,115900,745279579,1762,1762,1762,1762,48
20231025,115800,745195003,1762,1762,1762,1762,208
20231025,115700,744828507,1762,1761,1763,1761,373
20231025,115600,744171330,1761,1764,1764,1761,2965
20231025,115500,738944475,1764,1769,1769,1764,336
20231025,115400,738351701,1769,1769,1769,1769,1
20231025,115300,738349932,1769,1765,1769,1764,302
20231025,115200,737817024,1769,1769,1769,1769,2
20231025,115100,737813486,1764,1768,1769,1764,285
20231025,115000,737309732,1768,1768,1768,1768,0
20231025,114900,737309732,1768,1768,1768,1768,180
20231025,114800,736991492,1764,1764,1764,1764,1400
20231025,114700,734521892,1764,1764,1764,1764,359
20231025,114600,733888616,1764,1764,1764,1764,490
20231025,114500,733024256,1764,1765,1766,1764,458
20231025,114400,732215740,1765,1765,1765,1765,50
20231025,114300,732127490,1765,1766,1766,1765,306
20231025,114200,731587208,1766,1766,1766,1766,44
20231025,114100,731509504,1766,1768,1770,1766,2922
20231025,114000,726347711,1768,1769,1769,1768,730
20231025,113900,725057053,1770,1770,1770,1770,68
20231025,113800,724936693,1770,1775,1775,1770,310
20231025,113700,724387943,1770,1770,1770,1770,56
20231025,113600,724288823,1770,1770,1770,1769,7
20231025,113500,724276435,1775,1773,1775,1773,169
20231025,113400,723976574,1773,1773,1773,1773,2618
20231025,113300,719334860,1773,1773,1773,1773,2
20231025,113200,719331314,1769,1770,1773,1769,49
20231025,113100,719244574,1770,1773,1773,1770,1011
20231025,113000,717452104,1773,1773,1773,1773,176
20231025,112900,717140056,1773,1773,1773,1773,5
20231025,112800,717131191,1773,1773,1773,1773,252
20231025,112700,716684395,1775,1768,1775,1768,298
20231025,112600,716157510,1768,1769,1769,1768,415
20231025,112500,715423565,1774,1774,1774,1774,4
20231025,112400,715416469,1775,1770,1775,1770,238
20231025,112300,714995199,1774,1770,1774,1770,463
20231025,112200,714175489,1774,1775,1775,1774,117
20231025,112100,713967847,1776,1776,1776,1776,5
20231025,112000,713958967,1774,1774,1774,1774,1
20231025,111900,713957193,1774,1774,1775,1774,2768
20231025,111800,709045391,1774,1773,1774,1773,200
20231025,111700,708690691,1774,1774,1774,1774,0
20231025,111600,708690691,1774,1774,1774,1774,100
20231025,111500,708513291,1774,1772,1775,1770,1320
20231025,111400,706171723,1772,1772,1772,1772,100
20231025,111300,705994523,1772,1774,1774,1772,386
20231025,111200,705310529,1770,1774,1774,1765,307
20231025,111100,704766295,1774,1769,1774,1766,1227
20231025,111000,702594717,1770,1770,1770,1770,1000
20231025,110900,700824717,1770,1766,1770,1765,370
20231025,110800,700170064,1770,1765,1770,1765,198
20231025,110700,699819679,1770,1769,1770,1769,171
20231025,110600,699517142,1769,1765,1769,1764,335
20231025,110500,698925924,1769,1769,1769,1769,10
20231025,110400,698908234,1770,1770,1770,1770,60
20231025,110300,698802034,1770,1769,1770,1769,152
20231025,110200,698532999,1770,1770,1770,1770,0
20231025,110100,698532999,1770,1770,1770,1770,0
20231025,110000,698532999,1770,1764,1770,1761,1243
20231025,105900,696343250,1770,1762,1770,1761,8577
20231025,105800,681230561,1762,1762,1762,1762,129
20231025,105700,681003263,1761,1763,1763,1761,2462
20231025,105600,676663082,1763,1767,1767,1763,1664
20231025,105500,673727839,1764,1763,1777,1763,2696
20231025,105400,668940675,1763,1762,1778,1762,24615
20231025,105300,625541864,1767,1775,1776,1767,5720
20231025,105200,615408214,1776,1774,1778,1770,3080
20231025,105100,609939036,1774,1774,1774,1773,133
20231025,105000,609703116,1773,1768,1773,1767,3239
20231025,104900,603970563,1768,1768,1770,1767,2354
20231025,104800,599806963,1769,1768,1769,1764,411
20231025,104700,599080446,1769,1766,1769,1766,152
20231025,104600,598811774,1768,1769,1769,1765,1305
20231025,104500,596503299,1769,1771,1772,1769,3162
20231025,104400,590903560,1771,1761,1771,1761,24541
20231025,104300,547584277,1760,1754,1760,1754,1100
20231025,104200,545654277,1754,1754,1754,1754,3
20231025,104100,545649015,1760,1762,1762,1759,303
20231025,104000,545115734,1754,1758,1758,1754,157
20231025,103900,544839732,1753,1753,1753,1753,442
20231025,103800,544064906,1758,1758,1758,1758,1
20231025,103700,544063148,1750,1751,1751,1750,936
20231025,103600,542424367,1751,1752,1752,1750,2509
20231025,103500,538033301,1750,1757,1757,1750,8113
20231025,103400,523827005,1758,1762,1762,1758,1464
20231025,103300,521250561,1764,1764,1764,1764,120
20231025,103200,521038881,1764,1764,1764,1761,48
20231025,103100,520954335,1764,1764,1764,1764,0
20231025,103000,520954335,1764,1765,1766,1764,752
20231025,102900,519626614,1759,1760,1760,1759,2050
20231025,102800,516019668,1760,1760,1760,1760,800
20231025,102700,514611668,1760,1766,1766,1760,2220
20231025,102600,510703702,1766,1766,1767,1766,1800
20231025,102500,507523952,1767,1767,1767,1767,5
20231025,102400,507515117,1757,1757,1757,1757,0
20231025,102300,507515117,1757,1757,1757,1757,0
20231025,102200,507515117,1757,1760,1770,1757,2298
20231025,102100,503450867,1769,1761,1770,1760,5262
20231025,102000,494169843,1760,1757,1760,1757,2571
20231025,101900,489652588,1757,1754,1757,1754,625
20231025,101800,488554479,1747,1747,1753,1747,131
20231025,101700,488325616,1752,1751,1752,1742,2478
20231025,101600,483990626,1750,1753,1753,1750,1073
20231025,101500,482111912,1754,1754,1754,1750,1338
20231025,101400,479766286,1755,1757,1757,1755,218
20231025,101300,479383668,1757,1758,1758,1757,798
20231025,101200,477981441,1758,1759,1760,1758,2596
20231025,101100,473415371,1761,1759,1761,1759,312
20231025,101000,472866463,1759,1762,1762,1759,248
20231025,100900,472429496,1761,1763,1763,1760,46
20231025,100800,472348504,1760,1762,1763,1760,650
20231025,100700,471204475,1759,1762,1762,1759,2757
20231025,100600,466351658,1763,1764,1764,1763,1664
20231025,100500,463416551,1767,1769,1769,1767,5472
20231025,100400,453745695,1769,1769,1769,1767,2450
20231025,100300,449416462,1762,1770,1771,1762,2328
20231025,100200,445302125,1772,1768,1772,1768,8316
20231025,100100,430579075,1770,1762,1770,1761,23734
20231025,100000,388672842,1762,1764,1765,1762,2749
20231025,095900,383825718,1764,1756,1764,1756,4661
20231025,095800,375621042,1755,1756,1756,1755,1153
20231025,095700,373597024,1755,1752,1755,1752,4759
20231025,095600,365254434,1745,1752,1752,1745,557
20231025,095500,364282127,1748,1748,1748,1748,72
20231025,095400,364156271,1747,1748,1748,1747,220
20231025,095300,363771858,1748,1747,1748,1747,1889
20231025,095200,360470386,1747,1751,1751,1747,111
20231025,095100,360276069,1752,1750,1752,1750,2970
20231025,095000,355075729,1750,1749,1750,1749,29
20231025,094900,355025001,1750,1750,1750,1750,0
20231025,094800,355025001,1750,1746,1750,1746,593
20231025,094700,353988047,1745,1750,1750,1745,134
20231025,094600,353754212,1750,1750,1750,1750,855
20231025,094500,352257962,1750,1748,1750,1748,2179
20231025,094400,348445528,1740,1738,1749,1738,516
20231025,094300,347543115,1738,1747,1747,1738,4
20231025,094200,347536154,1735,1734,1735,1731,6807
20231025,094100,335745690,1735,1741,1741,1735,1464
20231025,094000,333198992,1740,1750,1750,1740,4194
20231025,093900,325882309,1750,1750,1750,1750,908
20231025,093800,324293309,1755,1750,1755,1749,308
20231025,093700,323754285,1750,1750,1750,1750,93
20231025,093600,323591535,1750,1749,1752,1749,7450
20231025,093500,310561082,1749,1757,1757,1749,5642
20231025,093400,300679985,1757,1754,1757,1754,55
20231025,093300,300583507,1754,1760,1760,1754,1485
20231025,093200,297977044,1761,1756,1762,1755,2021
20231025,093100,294425070,1755,1758,1758,1755,1968
20231025,093000,290968037,1758,1761,1762,1757,2981
20231025,092900,285726119,1761,1759,1762,1758,1689
20231025,092800,282752813,1759,1751,1759,1751,2534
20231025,092700,278305325,1752,1740,1752,1740,5101
20231025,092600,269378863,1739,1740,1740,1739,438
20231025,092500,268617063,1739,1740,1740,1739,1277
20231025,092400,266395170,1740,1750,1750,1740,5593
20231025,092300,256649666,1750,1730,1750,1730,7619
20231025,092200,243393540,1730,1728,1736,1728,1176
20231025,092100,241357969,1735,1730,1735,1730,4629
20231025,092000,233336547,1726,1726,1730,1726,125
20231025,091900,233120793,1724,1724,1724,1723,1499
20231025,091800,230536518,1724,1721,1724,1721,404
20231025,091700,229840985,1720,1724,1725,1719,3676
20231025,091600,223505942,1724,1741,1741,1723,4794
20231025,091500,215198413,1742,1743,1743,1742,484
20231025,091400,214355284,1748,1748,1748,1742,55
20231025,091300,214259450,1748,1746,1748,1740,5252
20231025,091200,205106268,1749,1750,1750,1745,3600
20231025,091100,198820966,1750,1745,1770,1745,13395
20231025,091000,175376761,1747,1729,1747,1729,20549
20231025,090900,139653182,1729,1730,1730,1720,2285
20231025,090800,135709255,1730,1717,1730,1714,3268
20231025,090700,130081298,1718,1715,1721,1714,1036
20231025,090600,128303729,1713,1725,1725,1713,5200
20231025,090500,119372220,1730,1713,1730,1713,18376
20231025,090400,87680736,1713,1713,1723,1713,6868
20231025,090300,75905840,1707,1720,1720,1705,3525
20231025,090200,69862388,1716,1726,1726,1716,14734
20231025,090100,44493415,1721,1693,1727,1693,14080
20231025,090000,20392316,1693,1697,1697,1686,11976