stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231019,192000,565496675,2940,2940,2940,2940,2419
20231019,191900,565496675,2940,2940,2940,2940,0
20231019,191800,565496675,2940,2940,2940,2940,0
20231019,191700,565496675,2940,2940,2940,2940,0
20231019,191600,565496675,2940,2940,2940,2940,0
20231019,191500,565496675,2940,2940,2940,2940,0
20231019,191400,565496675,2940,2940,2940,2940,0
20231019,191300,565496675,2940,2940,2940,2940,0
20231019,191200,565496675,2940,2940,2940,2940,0
20231019,191100,565496675,2940,2940,2940,2940,0
20231019,191000,565496675,2940,2940,2940,2940,0
20231019,190900,565496675,2940,2940,2940,2940,0
20231019,190800,565496675,2940,2940,2940,2940,0
20231019,190700,565496675,2940,2940,2940,2940,0
20231019,190600,565496675,2940,2940,2940,2940,0
20231019,190500,565496675,2940,2940,2940,2940,0
20231019,190400,565496675,2940,2940,2940,2940,0
20231019,190300,565496675,2940,2940,2940,2940,0
20231019,190200,565496675,2940,2940,2940,2940,0
20231019,190100,565496675,2940,2940,2940,2940,0
20231019,190000,565496675,2940,2940,2940,2940,0
20231019,185900,565496675,2940,2940,2940,2940,0
20231019,185800,565496675,2940,2940,2940,2940,0
20231019,185700,565496675,2940,2940,2940,2940,0
20231019,185600,565496675,2940,2940,2940,2940,0
20231019,185500,565496675,2940,2940,2940,2940,0
20231019,185400,565496675,2940,2940,2940,2940,0
20231019,185300,565496675,2940,2940,2940,2940,0
20231019,185200,565496675,2940,2940,2940,2940,0
20231019,185100,565496675,2940,2940,2940,2940,0
20231019,185000,565496675,2940,2940,2940,2940,2419
20231019,184900,565496675,2940,2940,2940,2940,0
20231019,184800,565496675,2940,2940,2940,2940,0
20231019,184700,565496675,2940,2940,2940,2940,0
20231019,184600,565496675,2940,2940,2940,2940,0
20231019,184500,565496675,2940,2940,2940,2940,0
20231019,184400,565496675,2940,2940,2940,2940,0
20231019,184300,565496675,2940,2940,2940,2940,0
20231019,184200,565496675,2940,2940,2940,2940,0
20231019,184100,565496675,2940,2940,2940,2940,0
20231019,184000,565496675,2940,2940,2940,2940,0
20231019,183900,565496675,2940,2940,2940,2940,0
20231019,183800,565496675,2940,2940,2940,2940,0
20231019,183700,565496675,2940,2940,2940,2940,0
20231019,183600,565496675,2940,2940,2940,2940,0
20231019,183500,565496675,2940,2940,2940,2940,0
20231019,183400,565496675,2940,2940,2940,2940,0
20231019,183300,565496675,2940,2940,2940,2940,0
20231019,183200,565496675,2940,2940,2940,2940,0
20231019,183100,565496675,2940,2940,2940,2940,0
20231019,183000,565496675,2940,2940,2940,2940,0
20231019,182900,565496675,2940,2940,2940,2940,0
20231019,182800,565496675,2940,2940,2940,2940,0
20231019,182700,565496675,2940,2940,2940,2940,0
20231019,182600,565496675,2940,2940,2940,2940,0
20231019,182500,565496675,2940,2940,2940,2940,0
20231019,182400,565496675,2940,2940,2940,2940,0
20231019,182300,565496675,2940,2940,2940,2940,0
20231019,182200,565496675,2940,2940,2940,2940,0
20231019,182100,565496675,2940,2940,2940,2940,0
20231019,182000,565496675,2940,2940,2940,2940,2419
20231019,181900,565496675,2940,2940,2940,2940,0
20231019,181800,565496675,2940,2940,2940,2940,0
20231019,181700,565496675,2940,2940,2940,2940,0
20231019,181600,565496675,2940,2940,2940,2940,0
20231019,181500,565496675,2940,2940,2940,2940,0
20231019,181400,565496675,2940,2940,2940,2940,0
20231019,181300,565496675,2940,2940,2940,2940,0
20231019,181200,565496675,2940,2940,2940,2940,0
20231019,181100,565496675,2940,2940,2940,2940,0
20231019,181000,565496675,2940,2940,2940,2940,0
20231019,180900,565496675,2940,2940,2940,2940,0
20231019,180800,565496675,2940,2940,2940,2940,0
20231019,180700,565496675,2940,2940,2940,2940,0
20231019,180600,565496675,2940,2940,2940,2940,0
20231019,180500,565496675,2940,2940,2940,2940,0
20231019,180400,565496675,2940,2940,2940,2940,0
20231019,180300,565496675,2940,2940,2940,2940,0
20231019,180200,565496675,2940,2940,2940,2940,0
20231019,180100,565496675,2940,2940,2940,2940,0
20231019,180000,565496675,2940,2940,2940,2940,0
20231019,175900,565496675,2940,2940,2940,2940,0
20231019,175800,565496675,2940,2940,2940,2940,0
20231019,175700,565496675,2940,2940,2940,2940,0
20231019,175600,565496675,2940,2940,2940,2940,0
20231019,175500,565496675,2940,2940,2940,2940,0
20231019,175400,565496675,2940,2940,2940,2940,0
20231019,175300,565496675,2940,2940,2940,2940,0
20231019,175200,565496675,2940,2940,2940,2940,0
20231019,175100,565496675,2940,2940,2940,2940,0
20231019,175000,565496675,2940,2940,2940,2940,2419
20231019,174900,565496675,2940,2940,2940,2940,0
20231019,174800,565496675,2940,2940,2940,2940,0
20231019,174700,565496675,2940,2940,2940,2940,0
20231019,174600,565496675,2940,2940,2940,2940,0
20231019,174500,565496675,2940,2940,2940,2940,0
20231019,174400,565496675,2940,2940,2940,2940,0
20231019,174300,565496675,2940,2940,2940,2940,0
20231019,174200,565496675,2940,2940,2940,2940,0
20231019,174100,565496675,2940,2940,2940,2940,0
20231019,174000,565496675,2940,2940,2940,2940,0
20231019,173900,565496675,2940,2940,2940,2940,0
20231019,173800,565496675,2940,2940,2940,2940,0
20231019,173700,565496675,2940,2940,2940,2940,0
20231019,173600,565496675,2940,2940,2940,2940,0
20231019,173500,565496675,2940,2940,2940,2940,0
20231019,173400,565496675,2940,2940,2940,2940,0
20231019,173300,565496675,2940,2940,2940,2940,0
20231019,173200,565496675,2940,2940,2940,2940,0
20231019,173100,565496675,2940,2940,2940,2940,0
20231019,173000,565496675,2940,2940,2940,2940,0
20231019,172900,565496675,2940,2940,2940,2940,0
20231019,172800,565496675,2940,2940,2940,2940,0
20231019,172700,565496675,2940,2940,2940,2940,0
20231019,172600,565496675,2940,2940,2940,2940,0
20231019,172500,565496675,2940,2940,2940,2940,0
20231019,172400,565496675,2940,2940,2940,2940,0
20231019,172300,565496675,2940,2940,2940,2940,0
20231019,172200,565496675,2940,2940,2940,2940,0
20231019,172100,565496675,2940,2940,2940,2940,0
20231019,172000,565496675,2940,2940,2940,2940,2419
20231019,171900,565496675,2940,2940,2940,2940,0
20231019,171800,565496675,2940,2940,2940,2940,0
20231019,171700,565496675,2940,2940,2940,2940,0
20231019,171600,565496675,2940,2940,2940,2940,0
20231019,171500,565496675,2940,2940,2940,2940,0
20231019,171400,565496675,2940,2940,2940,2940,0
20231019,171300,565496675,2940,2940,2940,2940,0
20231019,171200,565496675,2940,2940,2940,2940,0
20231019,171100,565496675,2940,2940,2940,2940,0
20231019,171000,565496675,2940,2940,2940,2940,0
20231019,170900,565496675,2940,2940,2940,2940,0
20231019,170800,565496675,2940,2940,2940,2940,0
20231019,170700,565496675,2940,2940,2940,2940,0
20231019,170600,565496675,2940,2940,2940,2940,0
20231019,170500,565496675,2940,2940,2940,2940,0
20231019,170400,565496675,2940,2940,2940,2940,0
20231019,170300,565496675,2940,2940,2940,2940,0
20231019,170200,565496675,2940,2940,2940,2940,0
20231019,170100,565496675,2940,2940,2940,2940,0
20231019,170000,565496675,2940,2940,2940,2940,0
20231019,165900,565496675,2940,2940,2940,2940,0
20231019,165800,565496675,2940,2940,2940,2940,0
20231019,165700,565496675,2940,2940,2940,2940,0
20231019,165600,565496675,2940,2940,2940,2940,0
20231019,165500,565496675,2940,2940,2940,2940,0
20231019,165400,565496675,2940,2940,2940,2940,0
20231019,165300,565496675,2940,2940,2940,2940,0
20231019,165200,565496675,2940,2940,2940,2940,0
20231019,165100,565496675,2940,2940,2940,2940,0
20231019,165000,565496675,2940,2940,2940,2940,2419
20231019,164900,565496675,2940,2940,2940,2940,0
20231019,164800,565496675,2940,2940,2940,2940,0
20231019,164700,565496675,2940,2940,2940,2940,0
20231019,164600,565496675,2940,2940,2940,2940,0
20231019,164500,565496675,2940,2940,2940,2940,0
20231019,164400,565496675,2940,2940,2940,2940,0
20231019,164300,565496675,2940,2940,2940,2940,0
20231019,164200,565496675,2940,2940,2940,2940,0
20231019,164100,565496675,2940,2940,2940,2940,0
20231019,164000,565496675,2940,2940,2940,2940,0
20231019,163900,565496675,2940,2940,2940,2940,0
20231019,163800,565496675,2940,2940,2940,2940,0
20231019,163700,565496675,2940,2940,2940,2940,0
20231019,163600,565496675,2940,2940,2940,2940,0
20231019,163500,565496675,2940,2940,2940,2940,0
20231019,163400,565496675,2940,2940,2940,2940,0
20231019,163300,565496675,2940,2940,2940,2940,0
20231019,163200,565496675,2940,2940,2940,2940,0
20231019,163100,565496675,2940,2940,2940,2940,0
20231019,163000,565496675,2940,2940,2940,2940,0
20231019,162900,565496675,2940,2940,2940,2940,0
20231019,162800,565496675,2940,2940,2940,2940,0
20231019,162700,565496675,2940,2940,2940,2940,0
20231019,162600,565496675,2940,2940,2940,2940,0
20231019,162500,565496675,2940,2940,2940,2940,0
20231019,162400,565496675,2940,2940,2940,2940,0
20231019,162300,565496675,2940,2940,2940,2940,0
20231019,162200,565496675,2940,2940,2940,2940,0
20231019,162100,565496675,2940,2940,2940,2940,0
20231019,162000,565496675,2940,2940,2940,2940,2419
20231019,161900,565496675,2940,2940,2940,2940,0
20231019,161800,565496675,2940,2940,2940,2940,0
20231019,161700,565496675,2940,2940,2940,2940,0
20231019,161600,565496675,2940,2940,2940,2940,0
20231019,161500,565496675,2940,2940,2940,2940,0
20231019,161400,565496675,2940,2940,2940,2940,0
20231019,161300,565496675,2940,2940,2940,2940,0
20231019,161200,565496675,2940,2940,2940,2940,0
20231019,161100,565496675,2940,2940,2940,2940,0
20231019,161000,565496675,2940,2940,2940,2940,0
20231019,160900,565496675,2940,2940,2940,2940,0
20231019,160800,565496675,2940,2940,2940,2940,0
20231019,160700,565496675,2940,2940,2940,2940,0
20231019,160600,565496675,2940,2940,2940,2940,0
20231019,160500,565496675,2940,2940,2940,2940,0
20231019,160400,565496675,2940,2940,2940,2940,0
20231019,160300,565496675,2940,2940,2940,2940,0
20231019,160200,565496675,2940,2940,2940,2940,0
20231019,160100,565496675,2940,2940,2940,2940,0
20231019,160000,565496675,2940,2940,2940,2940,0
20231019,155900,565496675,2940,2940,2940,2940,0
20231019,155800,565496675,2940,2940,2940,2940,0
20231019,155700,565496675,2940,2940,2940,2940,0
20231019,155600,565496675,2940,2940,2940,2940,0
20231019,155500,565496675,2940,2940,2940,2940,0
20231019,155400,565496675,2940,2940,2940,2940,0
20231019,155300,565496675,2940,2940,2940,2940,0
20231019,155200,565496675,2940,2940,2940,2940,0
20231019,155100,565496675,2940,2940,2940,2940,0
20231019,155000,565496675,2940,2940,2940,2940,2419
20231019,154900,565496675,2940,2940,2940,2940,0
20231019,154800,565496675,2940,2940,2940,2940,0
20231019,154700,565496675,2940,2940,2940,2940,0
20231019,154600,565496675,2940,2940,2940,2940,0
20231019,154500,565496675,2940,2940,2940,2940,0
20231019,154400,565496675,2940,2940,2940,2940,0
20231019,154300,565496675,2940,2940,2940,2940,0
20231019,154200,565496675,2940,2940,2940,2940,0
20231019,154100,565496675,2940,2940,2940,2940,0
20231019,154000,565496675,2940,2940,2940,2940,0
20231019,153900,565496675,2940,2940,2940,2940,0
20231019,153800,565496675,2940,2940,2940,2940,0
20231019,153700,565496675,2940,2940,2940,2940,0
20231019,153600,565496675,2940,2940,2940,2940,0
20231019,153500,565496675,2940,2940,2940,2940,0
20231019,153400,565496675,2940,2940,2940,2940,0
20231019,153300,565496675,2940,2940,2940,2940,0
20231019,153200,565496675,2940,2940,2940,2940,0
20231019,153100,565496675,2940,2940,2940,2940,0
20231019,153000,565496675,2940,2940,2940,2940,2419
20231019,152900,558384815,2940,2940,2940,2940,0
20231019,152800,558384815,2940,2940,2940,2940,0
20231019,152700,558384815,2940,2940,2940,2940,0
20231019,152600,558384815,2940,2940,2940,2940,0
20231019,152500,558384815,2940,2940,2940,2940,0
20231019,152400,558384815,2940,2940,2940,2940,0
20231019,152300,558384815,2940,2940,2940,2940,0
20231019,152200,558384815,2940,2940,2940,2940,0
20231019,152100,558384815,2940,2940,2940,2940,0
20231019,152000,558384815,2940,2940,2940,2940,0
20231019,151900,558384815,2940,2940,2940,2940,238
20231019,151800,557685095,2955,2955,2955,2955,1
20231019,151700,557682140,2955,2955,2955,2955,33
20231019,151600,557584625,2960,2960,2960,2960,0
20231019,151500,557584625,2960,2940,2960,2940,401
20231019,151400,556405665,2940,2940,2940,2940,65
20231019,151300,556214565,2965,2945,2965,2945,3
20231019,151200,556205710,2965,2955,2965,2940,1502
20231019,151100,551783045,2985,2985,2985,2985,1
20231019,151000,551780060,2980,2980,2980,2980,42
20231019,150900,551654900,2975,2975,2975,2975,1
20231019,150800,551651925,2940,2955,2955,2940,207
20231019,150700,551042795,2960,2965,2990,2960,108
20231019,150600,550721980,2965,2965,2965,2965,0
20231019,150500,550721980,2965,2965,2965,2965,0
20231019,150400,550721980,2965,2965,2965,2965,0
20231019,150300,550721980,2965,2950,2965,2950,3140
20231019,150200,541419545,2950,2940,2950,2940,301
20231019,150100,540534595,2940,2940,2940,2940,0
20231019,150000,540534595,2940,2950,2950,2940,5387
20231019,145900,524671000,2950,2950,2950,2950,0
20231019,145800,524671000,2950,2950,2950,2950,0
20231019,145700,524671000,2950,2950,2950,2950,16
20231019,145600,524623800,2960,2960,2960,2960,0
20231019,145500,524623800,2960,2960,2960,2960,2
20231019,145400,524617880,2950,2950,2950,2950,0
20231019,145300,524617880,2950,2950,2950,2945,362
20231019,145200,523550090,2950,2950,2950,2950,521
20231019,145100,522013140,2965,2965,2965,2965,0
20231019,145000,522013140,2965,2965,2965,2965,0
20231019,144900,522013140,2965,2965,2965,2965,0
20231019,144800,522013140,2965,2965,2965,2965,3
20231019,144700,522004245,2965,2965,2965,2965,1
20231019,144600,522001280,2945,2950,2965,2945,1002
20231019,144500,519048850,2945,2945,2945,2945,121
20231019,144400,518692505,2950,2950,2950,2950,0
20231019,144300,518692505,2950,2960,2960,2950,1000
20231019,144200,515736505,2965,2965,2965,2965,0
20231019,144100,515736505,2965,2965,2965,2965,283
20231019,144000,514897410,2960,2960,2960,2960,32
20231019,143900,514802690,2950,2950,2950,2950,0
20231019,143800,514802690,2950,2950,2950,2950,20
20231019,143700,514743690,2950,2955,2955,2950,488
20231019,143600,513303860,2965,2965,2965,2965,0
20231019,143500,513303860,2965,2955,2965,2950,2980
20231019,143400,504505540,2955,2975,2975,2955,132
20231019,143300,504114570,2980,2980,2980,2980,0
20231019,143200,504114570,2980,2980,2980,2980,0
20231019,143100,504114570,2980,2980,2980,2980,0
20231019,143000,504114570,2980,2980,2980,2980,10
20231019,142900,504084770,2980,2980,2980,2980,100
20231019,142800,503786770,2960,2975,2975,2950,2940
20231019,142700,495081615,2965,2975,3080,2955,19754
20231019,142600,435827775,2950,2970,2970,2950,1462
20231019,142500,431509635,2970,2970,2970,2970,0
20231019,142400,431509635,2970,2970,2970,2970,0
20231019,142300,431509635,2970,2970,2970,2970,0
20231019,142200,431509635,2970,2970,2970,2970,1
20231019,142100,431506665,2950,2960,2960,2950,1560
20231019,142000,426900080,2970,2970,2970,2970,1
20231019,141900,426897110,2960,2960,2960,2960,0
20231019,141800,426897110,2960,2960,2960,2960,0
20231019,141700,426897110,2960,2960,2960,2960,1
20231019,141600,426894150,2970,2970,2970,2970,20
20231019,141500,426834750,2970,2970,2970,2970,0
20231019,141400,426834750,2970,2970,2970,2970,245
20231019,141300,426107100,2970,2970,2970,2970,0
20231019,141200,426107100,2970,2970,2970,2970,0
20231019,141100,426107100,2970,2970,2970,2970,0
20231019,141000,426107100,2970,2970,2970,2970,2
20231019,140900,426101160,2955,2955,2955,2955,0
20231019,140800,426101160,2955,2955,2955,2955,0
20231019,140700,426101160,2955,2955,2955,2955,14
20231019,140600,426059790,2955,2965,2965,2955,743
20231019,140500,423862465,2965,2965,2965,2965,23
20231019,140400,423794270,2960,2965,2965,2960,201
20231019,140300,423199305,2965,2960,2965,2960,267
20231019,140200,422407655,2965,2965,2965,2965,2
20231019,140100,422401725,2960,2960,2960,2960,2
20231019,140000,422395805,2955,2955,2955,2955,200
20231019,135900,421804805,2960,2960,2960,2960,8
20231019,135800,421781125,2960,2960,2960,2960,0
20231019,135700,421781125,2960,2960,2960,2960,0
20231019,135600,421781125,2960,2960,2960,2960,0
20231019,135500,421781125,2960,2960,2960,2960,0
20231019,135400,421781125,2960,2960,2960,2960,0
20231019,135300,421781125,2960,2960,2960,2960,1
20231019,135200,421778165,2960,2960,2960,2960,0
20231019,135100,421778165,2960,2960,2960,2960,200
20231019,135000,421186165,2960,2960,2960,2960,40
20231019,134900,421067765,2960,2960,2960,2960,0
20231019,134800,421067765,2960,2960,2960,2960,18
20231019,134700,421014485,2960,2960,2960,2960,140
20231019,134600,420600085,2950,2950,2950,2950,0
20231019,134500,420600085,2950,2950,2950,2950,0
20231019,134400,420600085,2950,2950,2950,2950,6
20231019,134300,420582385,2950,2950,2950,2950,97
20231019,134200,420296235,2945,2950,2950,2945,439
20231019,134100,419001395,2950,2950,2950,2950,160
20231019,134000,418529395,2950,2950,2950,2950,0
20231019,133900,418529395,2950,2950,2950,2950,186
20231019,133800,417980695,2950,2950,2950,2950,180
20231019,133700,417449695,2950,2950,2950,2950,2
20231019,133600,417443795,2950,2950,2950,2950,0
20231019,133500,417443795,2950,2950,2950,2950,0
20231019,133400,417443795,2950,2950,2950,2950,200
20231019,133300,416853795,2960,2955,2960,2955,5
20231019,133200,416839000,2945,2945,2945,2945,588
20231019,133100,415107340,2945,2945,2945,2945,1128
20231019,133000,411785380,2945,2955,2955,2925,20718
20231019,132900,350903195,2960,2960,2960,2960,1139
20231019,132800,347531755,2960,2960,2960,2960,0
20231019,132700,347531755,2960,2965,2965,2960,7
20231019,132600,347511020,2960,2960,2960,2960,12
20231019,132500,347475500,2950,2950,2950,2950,0
20231019,132400,347475500,2950,2970,2970,2950,34000
20231019,132300,247000335,2995,2995,2995,2995,0
20231019,132200,247000335,2995,2995,2995,2995,0
20231019,132100,247000335,2995,2995,2995,2995,50
20231019,132000,246850585,2995,2995,2995,2995,0
20231019,131900,246850585,2995,2995,2995,2995,1
20231019,131800,246847590,2980,2980,2980,2980,0
20231019,131700,246847590,2980,2980,2980,2980,0
20231019,131600,246847590,2980,2980,2980,2980,0
20231019,131500,246847590,2980,2980,2980,2980,0
20231019,131400,246847590,2980,2980,2980,2980,0
20231019,131300,246847590,2980,2980,2980,2980,0
20231019,131200,246847590,2980,2980,2980,2980,0
20231019,131100,246847590,2980,2980,2980,2980,0
20231019,131000,246847590,2980,2985,2985,2980,1671
20231019,130900,241867935,2995,2995,2995,2995,0
20231019,130800,241867935,2995,2995,2995,2995,0
20231019,130700,241867935,2995,2995,2995,2995,0
20231019,130600,241867935,2995,2995,2995,2995,1169
20231019,130500,238366780,2995,2995,2995,2995,400
20231019,130400,237168780,2995,2995,2995,2995,0
20231019,130300,237168780,2995,2995,2995,2995,0
20231019,130200,237168780,2995,2995,2995,2995,0
20231019,130100,237168780,2995,2995,2995,2995,0
20231019,130000,237168780,2995,2995,2995,2995,0
20231019,125900,237168780,2995,2995,2995,2995,0
20231019,125800,237168780,2995,2995,2995,2995,0
20231019,125700,237168780,2995,2995,2995,2995,33
20231019,125600,237069945,3000,3000,3000,3000,66
20231019,125500,236871945,3000,2980,3000,2980,772
20231019,125400,234562350,2985,2985,2985,2985,0
20231019,125300,234562350,2985,2985,2985,2985,0
20231019,125200,234562350,2985,2985,2985,2985,0
20231019,125100,234562350,2985,2985,2985,2985,0
20231019,125000,234562350,2985,2985,2985,2985,0
20231019,124900,234562350,2985,2985,2985,2985,0
20231019,124800,234562350,2985,2985,2985,2985,0
20231019,124700,234562350,2985,2985,2985,2985,0
20231019,124600,234562350,2985,2985,2985,2985,1
20231019,124500,234559365,2970,2970,2970,2970,0
20231019,124400,234559365,2970,2970,2970,2970,129
20231019,124300,234176235,2970,2970,2970,2970,371
20231019,124200,233074365,2985,2980,2985,2980,600
20231019,124100,231285865,2980,2980,2980,2980,250
20231019,124000,230540865,2980,2980,2980,2980,67
20231019,123900,230341205,2980,2980,2980,2980,335
20231019,123800,229342905,2980,2980,2980,2980,0
20231019,123700,229342905,2980,2980,2980,2980,0
20231019,123600,229342905,2980,2980,2980,2980,1
20231019,123500,229339925,2965,2965,2965,2965,116
20231019,123400,228995985,2980,2980,2980,2980,0
20231019,123300,228995985,2980,2980,2980,2980,0
20231019,123200,228995985,2980,2980,2980,2980,0
20231019,123100,228995985,2980,2980,2980,2980,0
20231019,123000,228995985,2980,2980,2980,2980,0
20231019,122900,228995985,2980,2980,2980,2980,1
20231019,122800,228993005,2980,2980,2980,2980,32
20231019,122700,228897645,2970,2970,2970,2970,0
20231019,122600,228897645,2970,2970,2970,2970,0
20231019,122500,228897645,2970,2970,2970,2970,0
20231019,122400,228897645,2970,2970,2970,2970,0
20231019,122300,228897645,2970,2970,2970,2970,0
20231019,122200,228897645,2970,2970,2970,2970,4
20231019,122100,228885765,2965,2965,2965,2965,63
20231019,122000,228698970,2975,2975,2975,2975,0
20231019,121900,228698970,2975,2965,2975,2965,151
20231019,121800,228251245,2980,2980,2980,2980,2
20231019,121700,228245285,2965,2970,2970,2965,298
20231019,121600,227361605,2980,2980,2980,2980,0
20231019,121500,227361605,2980,2980,2980,2980,0
20231019,121400,227361605,2980,2980,2980,2980,0
20231019,121300,227361605,2980,2980,2980,2980,0
20231019,121200,227361605,2980,2980,2980,2980,25
20231019,121100,227287105,2980,2980,2980,2980,0
20231019,121000,227287105,2980,2980,2980,2980,1
20231019,120900,227284125,2970,2970,2970,2970,51
20231019,120800,227132655,2980,2980,2980,2980,0
20231019,120700,227132655,2980,2980,2980,2980,3
20231019,120600,227123715,2980,2980,2980,2980,1
20231019,120500,227120735,2980,2980,2980,2980,1
20231019,120400,227117755,2970,2970,2970,2970,0
20231019,120300,227117755,2970,2970,2970,2970,400
20231019,120200,225929755,2980,2980,2980,2980,0
20231019,120100,225929755,2980,2980,2980,2980,0
20231019,120000,225929755,2980,2970,2980,2970,246
20231019,115900,225198965,2970,2970,2970,2970,5
20231019,115800,225184115,2970,2970,2970,2965,223
20231019,115700,224521820,2965,2965,2965,2965,0
20231019,115600,224521820,2965,2965,2965,2965,400
20231019,115500,223335820,2965,2965,2965,2965,0
20231019,115400,223335820,2965,2965,2965,2965,99
20231019,115300,223042285,2965,2965,2965,2965,55
20231019,115200,222879210,2965,2965,2965,2965,100
20231019,115100,222582710,2965,2965,2965,2965,212
20231019,115000,221954130,2970,2970,2970,2970,0
20231019,114900,221954130,2970,2970,2970,2970,34
20231019,114800,221853150,2975,2975,2975,2975,1
20231019,114700,221850175,2965,2965,2965,2965,748
20231019,114600,219632355,2965,2970,2970,2965,171
20231019,114500,219125335,2970,2970,2970,2970,0
20231019,114400,219125335,2970,2970,2970,2970,2
20231019,114300,219119395,2975,2975,2975,2975,0
20231019,114200,219119395,2975,2975,2975,2975,0
20231019,114100,219119395,2975,2975,2975,2975,0
20231019,114000,219119395,2975,2975,2975,2975,0
20231019,113900,219119395,2975,2975,2975,2975,0
20231019,113800,219119395,2975,2975,2975,2975,0
20231019,113700,219119395,2975,2975,2975,2975,1
20231019,113600,219116420,2960,2965,2965,2960,1670
20231019,113500,214171820,2965,2965,2965,2965,13
20231019,113400,214133275,2975,2975,2975,2975,1
20231019,113300,214130300,2975,2975,2975,2975,1
20231019,113200,214127325,2975,2965,2975,2965,24
20231019,113100,214056145,2965,2970,2970,2965,728
20231019,113000,211897615,2970,2970,2970,2970,594
20231019,112900,210133435,2975,2975,2975,2975,100
20231019,112800,209835935,2975,2975,2975,2975,0
20231019,112700,209835935,2975,2975,2975,2975,0
20231019,112600,209835935,2975,2975,2975,2975,11
20231019,112500,209803210,2970,2970,2970,2970,0
20231019,112400,209803210,2970,2970,2970,2970,0
20231019,112300,209803210,2970,2970,2970,2970,90
20231019,112200,209535910,2970,2970,2970,2970,0
20231019,112100,209535910,2970,2970,2970,2970,0
20231019,112000,209535910,2970,2970,2970,2970,0
20231019,111900,209535910,2970,2970,2970,2970,100
20231019,111800,209238910,2970,2970,2970,2970,6
20231019,111700,209221090,2975,2975,2975,2975,0
20231019,111600,209221090,2975,2970,2975,2970,71
20231019,111500,209010215,2975,2975,2975,2975,3
20231019,111400,209001290,2970,2970,2970,2970,0
20231019,111300,209001290,2970,2975,2975,2970,20
20231019,111200,208941840,2970,2975,2975,2970,234
20231019,111100,208246690,2970,2970,2970,2970,0
20231019,111000,208246690,2970,2970,2970,2970,0
20231019,110900,208246690,2970,2970,2970,2970,0
20231019,110800,208246690,2970,2965,2980,2965,80
20231019,110700,208009280,2965,2965,2965,2965,0
20231019,110600,208009280,2965,2965,2965,2965,319
20231019,110500,207063445,2965,2965,2965,2960,586
20231019,110400,205326860,2960,2960,2960,2960,297
20231019,110300,204447740,2965,2970,2970,2965,1085
20231019,110200,201228475,2970,2965,2970,2965,654
20231019,110100,199286105,2965,2970,2970,2965,402
20231019,110000,198092175,2970,2975,2980,2970,817
20231019,105900,195662095,2965,3015,3015,2965,3295
20231019,105800,185815330,3015,2960,3065,2960,7260
20231019,105700,163999980,2955,2955,2955,2955,25
20231019,105600,163926105,2955,2965,2965,2955,2224
20231019,105500,157351350,2965,2965,2970,2960,5280
20231019,105400,141710215,2970,2970,2970,2970,1321
20231019,105300,137786845,2975,2975,2975,2975,0
20231019,105200,137786845,2975,2975,2975,2975,0
20231019,105100,137786845,2975,2975,2975,2975,0
20231019,105000,137786845,2975,2975,2975,2975,10
20231019,104900,137757095,2975,2975,2975,2975,0
20231019,104800,137757095,2975,2975,2975,2975,0
20231019,104700,137757095,2975,2975,2975,2975,551
20231019,104600,136117870,2985,2985,2985,2985,0
20231019,104500,136117870,2985,2985,2985,2985,0
20231019,104400,136117870,2985,2985,2985,2985,0
20231019,104300,136117870,2985,2985,2985,2985,100
20231019,104200,135819370,2970,2970,2970,2970,362
20231019,104100,134744230,2970,2975,2975,2970,3757
20231019,104000,123568965,2975,2975,2975,2975,181
20231019,103900,123030490,2975,2980,2980,2975,186
20231019,103800,122477115,2980,2980,2980,2980,0
20231019,103700,122477115,2980,2980,2980,2980,90
20231019,103600,122208915,2980,2980,2980,2980,50
20231019,103500,122059915,2980,2975,2980,2975,43
20231019,103400,121931825,2980,2980,2980,2980,0
20231019,103300,121931825,2980,2980,2980,2980,0
20231019,103200,121931825,2980,2980,2980,2980,0
20231019,103100,121931825,2980,2980,2980,2980,0
20231019,103000,121931825,2980,2980,2980,2980,0
20231019,102900,121931825,2980,2980,2980,2980,2
20231019,102800,121925865,2980,2980,2980,2980,30
20231019,102700,121836465,2975,2975,2975,2975,7
20231019,102600,121815640,2980,2980,2980,2980,50
20231019,102500,121666640,2980,2980,2980,2980,0
20231019,102400,121666640,2980,2980,2980,2980,100
20231019,102300,121368640,2985,2985,2985,2985,33
20231019,102200,121270135,2985,2980,2985,2980,209
20231019,102100,120647245,2980,2980,2980,2980,200
20231019,102000,120051245,2975,2975,2975,2975,0
20231019,101900,120051245,2975,2975,2975,2975,3
20231019,101800,120042320,2980,2980,2980,2980,4
20231019,101700,120030400,2980,2980,2980,2980,0
20231019,101600,120030400,2980,2980,2980,2980,1
20231019,101500,120027420,2975,2985,2985,2975,372
20231019,101400,118917230,2985,2985,2985,2985,0
20231019,101300,118917230,2985,2985,2985,2985,0
20231019,101200,118917230,2985,2985,2985,2985,1
20231019,101100,118914245,2975,2975,2975,2975,0
20231019,101000,118914245,2975,2975,2975,2975,0
20231019,100900,118914245,2975,2975,2975,2975,1
20231019,100800,118911270,2975,2975,2975,2975,304
20231019,100700,118006870,2975,2975,2975,2975,201
20231019,100600,117408895,2985,2970,2985,2970,24
20231019,100500,117337570,2975,2975,2985,2975,7
20231019,100400,117316705,2975,2975,2975,2975,3
20231019,100300,117307780,2975,2975,2975,2975,72
20231019,100200,117093580,2980,2980,2980,2980,0
20231019,100100,117093580,2980,2980,2980,2980,0
20231019,100000,117093580,2980,2980,2980,2980,103
20231019,095900,116786640,2980,2980,2980,2980,6
20231019,095800,116768760,2985,2985,2985,2985,6
20231019,095700,116750850,2980,2980,2980,2980,0
20231019,095600,116750850,2980,2980,2980,2980,2
20231019,095500,116744890,2980,2980,2980,2980,15
20231019,095400,116700190,2980,2975,2980,2975,548
20231019,095300,115069640,2980,2980,2980,2980,600
20231019,095200,113281640,2980,2980,2980,2980,0
20231019,095100,113281640,2980,2980,2980,2980,0
20231019,095000,113281640,2980,2980,2980,2980,0
20231019,094900,113281640,2980,2980,2980,2980,0
20231019,094800,113281640,2980,2980,2980,2980,0
20231019,094700,113281640,2980,2980,2980,2980,0
20231019,094600,113281640,2980,2980,2980,2980,334
20231019,094500,112286320,2980,2980,2980,2980,240
20231019,094400,111571120,2985,2985,2985,2985,10
20231019,094300,111541270,2985,2985,2985,2985,0
20231019,094200,111541270,2985,2985,2985,2985,0
20231019,094100,111541270,2985,2985,2985,2985,0
20231019,094000,111541270,2985,2985,2985,2985,101
20231019,093900,111239785,2980,2980,2980,2980,0
20231019,093800,111239785,2980,2980,2980,2980,1099
20231019,093700,107964765,2980,2980,2980,2980,149
20231019,093600,107520745,2980,2980,2980,2980,0
20231019,093500,107520745,2980,2980,2980,2980,205
20231019,093400,106909845,2975,2975,2975,2975,0
20231019,093300,106909845,2975,2975,2975,2975,1
20231019,093200,106906870,2965,2965,2965,2965,15
20231019,093100,106862395,2965,2970,2970,2965,10
20231019,093000,106832720,2970,2970,2970,2970,10
20231019,092900,106803020,2970,2965,2970,2965,644
20231019,092800,104891640,2965,2965,2965,2965,123
20231019,092700,104526945,2965,2955,2965,2950,1140
20231019,092600,101161445,2955,2985,2985,2950,16983
20231019,092500,50897780,2985,2985,2985,2985,34
20231019,092400,50796290,2985,2985,2985,2985,0
20231019,092300,50796290,2985,2985,2985,2985,10
20231019,092200,50766440,2985,2985,2985,2985,101
20231019,092100,50464955,2985,2985,2985,2985,48
20231019,092000,50321675,2990,2990,2990,2990,100
20231019,091900,50022675,2990,2985,2990,2985,914
20231019,091800,47290925,2985,2985,2985,2985,68
20231019,091700,47087945,2985,2985,2985,2985,32
20231019,091600,46992425,2980,2980,2980,2980,0
20231019,091500,46992425,2980,2980,2980,2980,21
20231019,091400,46929845,2980,2980,2980,2980,100
20231019,091300,46631845,2980,2985,2985,2980,35
20231019,091200,46527495,2985,2970,2985,2970,1100
20231019,091100,43258995,2970,2970,2980,2970,4979
20231019,091000,28471175,2985,2985,2985,2985,102
20231019,090900,28166705,2985,2975,2985,2965,821
20231019,090800,25727285,2975,2985,2985,2975,32
20231019,090700,25632075,2975,2980,2980,2970,819
20231019,090600,23195720,2970,2990,2990,2970,4495
20231019,090500,9804025,3015,3015,3015,3015,0
20231019,090400,9804025,3015,2990,3020,2990,103
20231019,090300,9493030,2990,3005,3005,2990,1718
20231019,090200,4337695,3045,3010,3045,3000,400
20231019,090100,3127700,3045,3040,3045,3040,303
20231019,090000,2205080,3040,3030,3040,3020,726