stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,192400,829478300,2800,2800,2800,2800,12833
20231027,192300,829478300,2800,2800,2800,2800,0
20231027,192200,829478300,2800,2800,2800,2800,0
20231027,192100,829478300,2800,2800,2800,2800,0
20231027,192000,829478300,2800,2800,2800,2800,0
20231027,191900,829478300,2800,2800,2800,2800,0
20231027,191800,829478300,2800,2800,2800,2800,0
20231027,191700,829478300,2800,2800,2800,2800,0
20231027,191600,829478300,2800,2800,2800,2800,0
20231027,191500,829478300,2800,2800,2800,2800,0
20231027,191400,829478300,2800,2800,2800,2800,0
20231027,191300,829478300,2800,2800,2800,2800,0
20231027,191200,829478300,2800,2800,2800,2800,0
20231027,191100,829478300,2800,2800,2800,2800,0
20231027,191000,829478300,2800,2800,2800,2800,0
20231027,190900,829478300,2800,2800,2800,2800,0
20231027,190800,829478300,2800,2800,2800,2800,0
20231027,190700,829478300,2800,2800,2800,2800,0
20231027,190600,829478300,2800,2800,2800,2800,0
20231027,190500,829478300,2800,2800,2800,2800,0
20231027,190400,829478300,2800,2800,2800,2800,0
20231027,190300,829478300,2800,2800,2800,2800,0
20231027,190200,829478300,2800,2800,2800,2800,0
20231027,190100,829478300,2800,2800,2800,2800,0
20231027,190000,829478300,2800,2800,2800,2800,0
20231027,185900,829478300,2800,2800,2800,2800,0
20231027,185800,829478300,2800,2800,2800,2800,0
20231027,185700,829478300,2800,2800,2800,2800,0
20231027,185600,829478300,2800,2800,2800,2800,0
20231027,185500,829478300,2800,2800,2800,2800,0
20231027,185400,829478300,2800,2800,2800,2800,12833
20231027,185300,829478300,2800,2800,2800,2800,0
20231027,185200,829478300,2800,2800,2800,2800,0
20231027,185100,829478300,2800,2800,2800,2800,0
20231027,185000,829478300,2800,2800,2800,2800,0
20231027,184900,829478300,2800,2800,2800,2800,0
20231027,184800,829478300,2800,2800,2800,2800,0
20231027,184700,829478300,2800,2800,2800,2800,0
20231027,184600,829478300,2800,2800,2800,2800,0
20231027,184500,829478300,2800,2800,2800,2800,0
20231027,184400,829478300,2800,2800,2800,2800,0
20231027,184300,829478300,2800,2800,2800,2800,0
20231027,184200,829478300,2800,2800,2800,2800,0
20231027,184100,829478300,2800,2800,2800,2800,0
20231027,184000,829478300,2800,2800,2800,2800,0
20231027,183900,829478300,2800,2800,2800,2800,0
20231027,183800,829478300,2800,2800,2800,2800,0
20231027,183700,829478300,2800,2800,2800,2800,0
20231027,183600,829478300,2800,2800,2800,2800,0
20231027,183500,829478300,2800,2800,2800,2800,0
20231027,183400,829478300,2800,2800,2800,2800,0
20231027,183300,829478300,2800,2800,2800,2800,0
20231027,183200,829478300,2800,2800,2800,2800,0
20231027,183100,829478300,2800,2800,2800,2800,0
20231027,183000,829478300,2800,2800,2800,2800,0
20231027,182900,829478300,2800,2800,2800,2800,0
20231027,182800,829478300,2800,2800,2800,2800,0
20231027,182700,829478300,2800,2800,2800,2800,0
20231027,182600,829478300,2800,2800,2800,2800,0
20231027,182500,829478300,2800,2800,2800,2800,0
20231027,182400,829478300,2800,2800,2800,2800,12833
20231027,182300,829478300,2800,2800,2800,2800,0
20231027,182200,829478300,2800,2800,2800,2800,0
20231027,182100,829478300,2800,2800,2800,2800,0
20231027,182000,829478300,2800,2800,2800,2800,0
20231027,181900,829478300,2800,2800,2800,2800,0
20231027,181800,829478300,2800,2800,2800,2800,0
20231027,181700,829478300,2800,2800,2800,2800,0
20231027,181600,829478300,2800,2800,2800,2800,0
20231027,181500,829478300,2800,2800,2800,2800,0
20231027,181400,829478300,2800,2800,2800,2800,0
20231027,181300,829478300,2800,2800,2800,2800,0
20231027,181200,829478300,2800,2800,2800,2800,0
20231027,181100,829478300,2800,2800,2800,2800,0
20231027,181000,829478300,2800,2800,2800,2800,0
20231027,180900,829478300,2800,2800,2800,2800,0
20231027,180800,829478300,2800,2800,2800,2800,0
20231027,180700,829478300,2800,2800,2800,2800,0
20231027,180600,829478300,2800,2800,2800,2800,0
20231027,180500,829478300,2800,2800,2800,2800,0
20231027,180400,829478300,2800,2800,2800,2800,0
20231027,180300,829478300,2800,2800,2800,2800,0
20231027,180200,829478300,2800,2800,2800,2800,0
20231027,180100,829478300,2800,2800,2800,2800,0
20231027,180000,829478300,2800,2800,2800,2800,0
20231027,175900,829478300,2800,2800,2800,2800,0
20231027,175800,829478300,2800,2800,2800,2800,0
20231027,175700,829478300,2800,2800,2800,2800,0
20231027,175600,829478300,2800,2800,2800,2800,0
20231027,175500,829478300,2800,2800,2800,2800,0
20231027,175400,829478300,2800,2800,2800,2800,12833
20231027,175300,829478300,2800,2800,2800,2800,0
20231027,175200,829478300,2800,2800,2800,2800,0
20231027,175100,829478300,2800,2800,2800,2800,0
20231027,175000,829478300,2800,2800,2800,2800,0
20231027,174900,829478300,2800,2800,2800,2800,0
20231027,174800,829478300,2800,2800,2800,2800,0
20231027,174700,829478300,2800,2800,2800,2800,0
20231027,174600,829478300,2800,2800,2800,2800,0
20231027,174500,829478300,2800,2800,2800,2800,0
20231027,174400,829478300,2800,2800,2800,2800,0
20231027,174300,829478300,2800,2800,2800,2800,0
20231027,174200,829478300,2800,2800,2800,2800,0
20231027,174100,829478300,2800,2800,2800,2800,0
20231027,174000,829478300,2800,2800,2800,2800,0
20231027,173900,829478300,2800,2800,2800,2800,0
20231027,173800,829478300,2800,2800,2800,2800,0
20231027,173700,829478300,2800,2800,2800,2800,0
20231027,173600,829478300,2800,2800,2800,2800,0
20231027,173500,829478300,2800,2800,2800,2800,0
20231027,173400,829478300,2800,2800,2800,2800,0
20231027,173300,829478300,2800,2800,2800,2800,0
20231027,173200,829478300,2800,2800,2800,2800,0
20231027,173100,829478300,2800,2800,2800,2800,0
20231027,173000,829478300,2800,2800,2800,2800,0
20231027,172900,829478300,2800,2800,2800,2800,0
20231027,172800,829478300,2800,2800,2800,2800,0
20231027,172700,829478300,2800,2800,2800,2800,0
20231027,172600,829478300,2800,2800,2800,2800,0
20231027,172500,829478300,2800,2800,2800,2800,0
20231027,172400,829478300,2800,2800,2800,2800,12833
20231027,172300,829478300,2800,2800,2800,2800,0
20231027,172200,829478300,2800,2800,2800,2800,0
20231027,172100,829478300,2800,2800,2800,2800,0
20231027,172000,829478300,2800,2800,2800,2800,0
20231027,171900,829478300,2800,2800,2800,2800,0
20231027,171800,829478300,2800,2800,2800,2800,0
20231027,171700,829478300,2800,2800,2800,2800,0
20231027,171600,829478300,2800,2800,2800,2800,0
20231027,171500,829478300,2800,2800,2800,2800,0
20231027,171400,829478300,2800,2800,2800,2800,0
20231027,171300,829478300,2800,2800,2800,2800,0
20231027,171200,829478300,2800,2800,2800,2800,0
20231027,171100,829478300,2800,2800,2800,2800,0
20231027,171000,829478300,2800,2800,2800,2800,0
20231027,170900,829478300,2800,2800,2800,2800,0
20231027,170800,829478300,2800,2800,2800,2800,0
20231027,170700,829478300,2800,2800,2800,2800,0
20231027,170600,829478300,2800,2800,2800,2800,0
20231027,170500,829478300,2800,2800,2800,2800,0
20231027,170400,829478300,2800,2800,2800,2800,0
20231027,170300,829478300,2800,2800,2800,2800,0
20231027,170200,829478300,2800,2800,2800,2800,0
20231027,170100,829478300,2800,2800,2800,2800,0
20231027,170000,829478300,2800,2800,2800,2800,0
20231027,165900,829478300,2800,2800,2800,2800,0
20231027,165800,829478300,2800,2800,2800,2800,0
20231027,165700,829478300,2800,2800,2800,2800,0
20231027,165600,829478300,2800,2800,2800,2800,0
20231027,165500,829478300,2800,2800,2800,2800,0
20231027,165400,829478300,2800,2800,2800,2800,12833
20231027,165300,829478300,2800,2800,2800,2800,0
20231027,165200,829478300,2800,2800,2800,2800,0
20231027,165100,829478300,2800,2800,2800,2800,0
20231027,165000,829478300,2800,2800,2800,2800,0
20231027,164900,829478300,2800,2800,2800,2800,0
20231027,164800,829478300,2800,2800,2800,2800,0
20231027,164700,829478300,2800,2800,2800,2800,0
20231027,164600,829478300,2800,2800,2800,2800,0
20231027,164500,829478300,2800,2800,2800,2800,0
20231027,164400,829478300,2800,2800,2800,2800,0
20231027,164300,829478300,2800,2800,2800,2800,0
20231027,164200,829478300,2800,2800,2800,2800,0
20231027,164100,829478300,2800,2800,2800,2800,0
20231027,164000,829478300,2800,2800,2800,2800,0
20231027,163900,829478300,2800,2800,2800,2800,0
20231027,163800,829478300,2800,2800,2800,2800,0
20231027,163700,829478300,2800,2800,2800,2800,0
20231027,163600,829478300,2800,2800,2800,2800,0
20231027,163500,829478300,2800,2800,2800,2800,0
20231027,163400,829478300,2800,2800,2800,2800,0
20231027,163300,829478300,2800,2800,2800,2800,0
20231027,163200,829478300,2800,2800,2800,2800,0
20231027,163100,829478300,2800,2800,2800,2800,0
20231027,163000,829478300,2800,2800,2800,2800,0
20231027,162900,829478300,2800,2800,2800,2800,0
20231027,162800,829478300,2800,2800,2800,2800,0
20231027,162700,829478300,2800,2800,2800,2800,0
20231027,162600,829478300,2800,2800,2800,2800,0
20231027,162500,829478300,2800,2800,2800,2800,0
20231027,162400,829478300,2800,2800,2800,2800,12833
20231027,162300,829478300,2800,2800,2800,2800,0
20231027,162200,829478300,2800,2800,2800,2800,0
20231027,162100,829478300,2800,2800,2800,2800,0
20231027,162000,829478300,2800,2800,2800,2800,0
20231027,161900,829478300,2800,2800,2800,2800,0
20231027,161800,829478300,2800,2800,2800,2800,0
20231027,161700,829478300,2800,2800,2800,2800,0
20231027,161600,829478300,2800,2800,2800,2800,0
20231027,161500,829478300,2800,2800,2800,2800,0
20231027,161400,829478300,2800,2800,2800,2800,0
20231027,161300,829478300,2800,2800,2800,2800,0
20231027,161200,829478300,2800,2800,2800,2800,0
20231027,161100,829478300,2800,2800,2800,2800,0
20231027,161000,829478300,2800,2800,2800,2800,0
20231027,160900,829478300,2800,2800,2800,2800,0
20231027,160800,829478300,2800,2800,2800,2800,0
20231027,160700,829478300,2800,2800,2800,2800,0
20231027,160600,829478300,2800,2800,2800,2800,0
20231027,160500,829478300,2800,2800,2800,2800,0
20231027,160400,829478300,2800,2800,2800,2800,0
20231027,160300,829478300,2800,2800,2800,2800,0
20231027,160200,829478300,2800,2800,2800,2800,0
20231027,160100,829478300,2800,2800,2800,2800,0
20231027,160000,829478300,2800,2800,2800,2800,0
20231027,155900,829478300,2800,2800,2800,2800,0
20231027,155800,829478300,2800,2800,2800,2800,0
20231027,155700,829478300,2800,2800,2800,2800,0
20231027,155600,829478300,2800,2800,2800,2800,0
20231027,155500,829478300,2800,2800,2800,2800,0
20231027,155400,829478300,2800,2800,2800,2800,12833
20231027,155300,829478300,2800,2800,2800,2800,0
20231027,155200,829478300,2800,2800,2800,2800,0
20231027,155100,829478300,2800,2800,2800,2800,0
20231027,155000,829478300,2800,2800,2800,2800,0
20231027,154900,829478300,2800,2800,2800,2800,0
20231027,154800,829478300,2800,2800,2800,2800,0
20231027,154700,829478300,2800,2800,2800,2800,0
20231027,154600,829478300,2800,2800,2800,2800,0
20231027,154500,829478300,2800,2800,2800,2800,0
20231027,154400,829478300,2800,2800,2800,2800,0
20231027,154300,829478300,2800,2800,2800,2800,0
20231027,154200,829478300,2800,2800,2800,2800,0
20231027,154100,829478300,2800,2800,2800,2800,0
20231027,154000,829478300,2800,2800,2800,2800,0
20231027,153900,829478300,2800,2800,2800,2800,0
20231027,153800,829478300,2800,2800,2800,2800,0
20231027,153700,829478300,2800,2800,2800,2800,0
20231027,153600,829478300,2800,2800,2800,2800,0
20231027,153500,829478300,2800,2800,2800,2800,0
20231027,153400,829478300,2800,2800,2800,2800,0
20231027,153300,829478300,2800,2800,2800,2800,0
20231027,153200,829478300,2800,2800,2800,2800,0
20231027,153100,829478300,2800,2800,2800,2800,0
20231027,153000,829478300,2800,2800,2800,2800,12833
20231027,152900,793545900,2815,2815,2815,2815,0
20231027,152800,793545900,2815,2815,2815,2815,0
20231027,152700,793545900,2815,2815,2815,2815,0
20231027,152600,793545900,2815,2815,2815,2815,0
20231027,152500,793545900,2815,2815,2815,2815,0
20231027,152400,793545900,2815,2815,2815,2815,0
20231027,152300,793545900,2815,2815,2815,2815,0
20231027,152200,793545900,2815,2815,2815,2815,0
20231027,152100,793545900,2815,2815,2815,2815,0
20231027,152000,793545900,2815,2815,2815,2815,0
20231027,151900,793545900,2815,2815,2820,2810,2318
20231027,151800,787032270,2820,2815,2820,2810,3130
20231027,151700,778236010,2815,2820,2820,2815,480
20231027,151600,776884705,2820,2820,2820,2815,6
20231027,151500,776867805,2820,2820,2820,2815,442
20231027,151400,775623115,2820,2820,2820,2820,11
20231027,151300,775592095,2820,2815,2820,2810,1657
20231027,151200,770928810,2820,2815,2820,2815,2046
20231027,151100,765169310,2820,2820,2820,2820,400
20231027,151000,764041310,2820,2815,2820,2815,1243
20231027,150900,760536965,2815,2815,2820,2815,68
20231027,150800,760345540,2815,2820,2820,2815,3
20231027,150700,760337085,2815,2815,2815,2815,2
20231027,150600,760331455,2820,2820,2820,2820,1
20231027,150500,760328635,2820,2820,2820,2820,100
20231027,150400,760046635,2825,2820,2825,2815,1946
20231027,150300,754557290,2820,2825,2825,2820,375
20231027,150200,753499740,2825,2825,2825,2825,0
20231027,150100,753499740,2825,2825,2825,2820,33
20231027,150000,753406600,2825,2820,2825,2820,1467
20231027,145900,749269605,2825,2825,2825,2825,167
20231027,145800,748797830,2825,2825,2825,2825,0
20231027,145700,748797830,2825,2825,2825,2825,0
20231027,145600,748797830,2825,2825,2825,2825,55
20231027,145500,748642455,2820,2820,2820,2820,10
20231027,145400,748614255,2820,2820,2820,2820,543
20231027,145300,747082995,2820,2825,2825,2820,51
20231027,145200,746939165,2825,2825,2825,2825,353
20231027,145100,745941940,2825,2825,2825,2825,416
20231027,145000,744766740,2825,2825,2825,2825,34
20231027,144900,744670690,2820,2825,2825,2820,40
20231027,144800,744557790,2820,2820,2825,2820,635
20231027,144700,742767040,2820,2825,2825,2820,14
20231027,144600,742727540,2820,2825,2825,2820,14
20231027,144500,742688040,2815,2820,2820,2815,20
20231027,144400,742631700,2820,2820,2820,2820,50
20231027,144300,742490700,2825,2825,2825,2825,176
20231027,144200,741993500,2825,2825,2825,2825,0
20231027,144100,741993500,2825,2825,2825,2825,0
20231027,144000,741993500,2825,2825,2825,2825,30
20231027,143900,741908750,2820,2820,2820,2820,4
20231027,143800,741897470,2815,2820,2820,2815,107
20231027,143700,741595785,2820,2820,2820,2820,0
20231027,143600,741595785,2820,2820,2820,2820,0
20231027,143500,741595785,2820,2820,2820,2820,4
20231027,143400,741584505,2815,2820,2825,2815,1938
20231027,143300,736115765,2825,2825,2825,2825,25
20231027,143200,736045140,2830,2825,2830,2825,5
20231027,143100,736031010,2820,2820,2820,2820,0
20231027,143000,736031010,2820,2820,2820,2820,33
20231027,142900,735937950,2830,2830,2830,2830,0
20231027,142800,735937950,2830,2830,2830,2830,0
20231027,142700,735937950,2830,2820,2830,2820,509
20231027,142600,734502480,2830,2820,2835,2820,1002
20231027,142500,731668740,2815,2815,2815,2815,170
20231027,142400,731190190,2815,2820,2820,2815,289
20231027,142300,730375495,2820,2820,2820,2820,146
20231027,142200,729963775,2825,2820,2825,2820,121
20231027,142100,729622550,2820,2820,2820,2820,0
20231027,142000,729622550,2820,2820,2820,2820,322
20231027,141900,728714510,2820,2820,2820,2820,510
20231027,141800,727276310,2820,2820,2820,2820,1
20231027,141700,727273490,2815,2815,2815,2815,0
20231027,141600,727273490,2815,2810,2815,2810,104
20231027,141500,726981230,2815,2815,2815,2815,2
20231027,141400,726975600,2815,2815,2815,2815,0
20231027,141300,726975600,2815,2815,2815,2815,11
20231027,141200,726944635,2815,2815,2815,2815,0
20231027,141100,726944635,2815,2815,2815,2815,313
20231027,141000,726063540,2815,2825,2825,2815,5266
20231027,140900,711216095,2825,2825,2825,2825,0
20231027,140800,711216095,2825,2825,2825,2825,150
20231027,140700,710792345,2825,2825,2825,2825,0
20231027,140600,710792345,2825,2825,2825,2825,0
20231027,140500,710792345,2825,2825,2825,2825,0
20231027,140400,710792345,2825,2825,2825,2825,60
20231027,140300,710622845,2820,2820,2820,2820,0
20231027,140200,710622845,2820,2820,2820,2820,0
20231027,140100,710622845,2820,2820,2820,2820,0
20231027,140000,710622845,2820,2820,2820,2820,0
20231027,135900,710622845,2820,2820,2820,2820,0
20231027,135800,710622845,2820,2815,2820,2815,621
20231027,135700,708871645,2815,2815,2815,2815,236
20231027,135600,708207305,2820,2820,2820,2820,1000
20231027,135500,705387305,2810,2810,2810,2810,200
20231027,135400,704825305,2810,2810,2810,2810,100
20231027,135300,704544305,2810,2810,2810,2810,1300
20231027,135200,700891305,2810,2805,2810,2805,2
20231027,135100,700885690,2805,2810,2810,2805,1730
20231027,135000,696024540,2820,2820,2820,2820,0
20231027,134900,696024540,2820,2820,2820,2820,10
20231027,134800,695996340,2820,2820,2820,2820,0
20231027,134700,695996340,2820,2820,2820,2820,0
20231027,134600,695996340,2820,2820,2820,2820,0
20231027,134500,695996340,2820,2820,2820,2820,0
20231027,134400,695996340,2820,2820,2820,2820,0
20231027,134300,695996340,2820,2820,2820,2820,11
20231027,134200,695965320,2805,2810,2810,2805,357
20231027,134100,694963370,2810,2815,2815,2810,42
20231027,134000,694845175,2815,2815,2815,2815,150
20231027,133900,694422925,2815,2815,2815,2815,15
20231027,133800,694380700,2820,2820,2820,2820,8
20231027,133700,694358140,2805,2810,2810,2805,50
20231027,133600,694217815,2810,2810,2810,2810,0
20231027,133500,694217815,2810,2810,2810,2810,1
20231027,133400,694215005,2820,2825,2825,2820,11
20231027,133300,694183980,2810,2810,2810,2810,486
20231027,133200,692818320,2810,2810,2810,2810,0
20231027,133100,692818320,2810,2810,2810,2810,11
20231027,133000,692787410,2810,2810,2810,2810,50
20231027,132900,692646910,2805,2805,2805,2805,0
20231027,132800,692646910,2805,2805,2805,2805,0
20231027,132700,692646910,2805,2810,2810,2805,535
20231027,132600,691146085,2815,2815,2815,2815,50
20231027,132500,691005335,2830,2830,2830,2830,50
20231027,132400,690863835,2835,2815,2835,2815,122
20231027,132300,690518825,2800,2800,2800,2800,152
20231027,132200,690093225,2795,2795,2795,2795,0
20231027,132100,690093225,2795,2795,2795,2795,0
20231027,132000,690093225,2795,2795,2795,2795,26
20231027,131900,690020555,2800,2800,2800,2800,6824
20231027,131800,670913355,2800,2810,2810,2800,23537
20231027,131700,604922585,2810,2810,2810,2810,24
20231027,131600,604855145,2810,2810,2810,2810,1971
20231027,131500,599316635,2810,2815,2820,2810,10875
20231027,131400,568721430,2825,2820,2825,2820,1443
20231027,131300,564652165,2825,2825,2825,2825,0
20231027,131200,564652165,2825,2825,2825,2825,0
20231027,131100,564652165,2825,2825,2825,2825,1
20231027,131000,564649340,2825,2825,2825,2825,0
20231027,130900,564649340,2825,2825,2825,2825,2
20231027,130800,564643690,2825,2825,2825,2825,113
20231027,130700,564324465,2825,2825,2825,2825,12
20231027,130600,564290565,2825,2825,2825,2825,0
20231027,130500,564290565,2825,2825,2825,2820,725
20231027,130400,562245985,2825,2825,2825,2825,3
20231027,130300,562237510,2825,2825,2825,2815,503
20231027,130200,560821535,2815,2825,2825,2815,139
20231027,130100,560429250,2825,2820,2825,2820,888
20231027,130000,557925085,2815,2825,2825,2815,246
20231027,125900,557231345,2825,2825,2825,2825,100
20231027,125800,556948845,2835,2835,2835,2835,3
20231027,125700,556940340,2835,2835,2835,2835,0
20231027,125600,556940340,2835,2820,2835,2820,40
20231027,125500,556827390,2835,2830,2835,2820,101
20231027,125400,556542505,2835,2835,2835,2835,1
20231027,125300,556539670,2835,2835,2835,2835,1
20231027,125200,556536835,2820,2820,2820,2820,2
20231027,125100,556531195,2835,2820,2835,2815,2736
20231027,125000,548820815,2840,2840,2840,2840,50
20231027,124900,548678815,2840,2835,2840,2835,36
20231027,124800,548576750,2840,2840,2840,2840,35
20231027,124700,548477350,2840,2840,2840,2840,0
20231027,124600,548477350,2840,2840,2840,2840,0
20231027,124500,548477350,2840,2840,2840,2840,2
20231027,124400,548471670,2840,2840,2840,2840,1
20231027,124300,548468830,2830,2830,2830,2830,2
20231027,124200,548463170,2840,2840,2840,2840,1
20231027,124100,548460330,2820,2850,2850,2820,824
20231027,124000,546132755,2830,2830,2830,2830,712
20231027,123900,544117795,2850,2850,2850,2850,0
20231027,123800,544117795,2850,2830,2850,2830,251
20231027,123700,543407445,2830,2845,2845,2830,4
20231027,123600,543396095,2845,2845,2845,2845,0
20231027,123500,543396095,2845,2845,2845,2845,0
20231027,123400,543396095,2845,2845,2845,2845,0
20231027,123300,543396095,2845,2840,2850,2830,545
20231027,123200,541853150,2830,2830,2830,2830,1
20231027,123100,541850320,2830,2830,2845,2830,481
20231027,123000,540488470,2835,2835,2835,2835,0
20231027,122900,540488470,2835,2835,2835,2835,24
20231027,122800,540420430,2835,2835,2835,2835,0
20231027,122700,540420430,2835,2835,2835,2835,1
20231027,122600,540417595,2840,2840,2840,2840,0
20231027,122500,540417595,2840,2840,2840,2840,40
20231027,122400,540303995,2830,2845,2845,2830,2
20231027,122300,540298320,2830,2840,2840,2830,151
20231027,122200,539870975,2830,2830,2845,2830,525
20231027,122100,538385210,2845,2845,2845,2845,0
20231027,122000,538385210,2845,2845,2845,2845,0
20231027,121900,538385210,2845,2845,2845,2845,1
20231027,121800,538382365,2830,2835,2835,2830,1607
20231027,121700,533832420,2840,2840,2840,2840,981
20231027,121600,531046380,2840,2840,2840,2840,0
20231027,121500,531046380,2840,2840,2840,2840,100
20231027,121400,530762380,2850,2850,2850,2850,0
20231027,121300,530762380,2850,2850,2850,2850,0
20231027,121200,530762380,2850,2845,2850,2840,533
20231027,121100,529247720,2850,2850,2850,2850,150
20231027,121000,528820220,2850,2850,2850,2850,0
20231027,120900,528820220,2850,2850,2850,2850,0
20231027,120800,528820220,2850,2850,2850,2850,4
20231027,120700,528808820,2845,2845,2845,2845,50
20231027,120600,528666570,2850,2850,2850,2850,10
20231027,120500,528638070,2850,2845,2850,2845,21
20231027,120400,528578320,2840,2840,2840,2840,31
20231027,120300,528490280,2850,2850,2850,2850,0
20231027,120200,528490280,2850,2850,2850,2850,0
20231027,120100,528490280,2850,2850,2850,2850,0
20231027,120000,528490280,2850,2850,2850,2850,0
20231027,115900,528490280,2850,2850,2850,2850,0
20231027,115800,528490280,2850,2835,2850,2835,3
20231027,115700,528481760,2850,2850,2850,2850,15
20231027,115600,528439010,2845,2845,2845,2845,155
20231027,115500,527998035,2850,2850,2850,2850,1
20231027,115400,527995185,2850,2850,2850,2850,1
20231027,115300,527992335,2845,2845,2845,2845,0
20231027,115200,527992335,2845,2845,2845,2845,15
20231027,115100,527949660,2845,2845,2845,2845,10
20231027,115000,527921210,2845,2845,2845,2845,101
20231027,114900,527633865,2835,2835,2835,2835,5
20231027,114800,527619690,2845,2845,2845,2845,100
20231027,114700,527335190,2845,2840,2845,2840,65
20231027,114600,527150585,2840,2840,2840,2840,50
20231027,114500,527008585,2845,2845,2845,2845,0
20231027,114400,527008585,2845,2845,2845,2845,0
20231027,114300,527008585,2845,2845,2845,2845,1
20231027,114200,527005740,2845,2845,2845,2845,24
20231027,114100,526937460,2845,2845,2845,2845,1
20231027,114000,526934615,2835,2835,2835,2835,0
20231027,113900,526934615,2835,2835,2835,2835,0
20231027,113800,526934615,2835,2840,2840,2835,1294
20231027,113700,523265925,2840,2845,2845,2835,585
20231027,113600,521606930,2840,2845,2845,2840,511
20231027,113500,520155650,2845,2840,2845,2840,17
20231027,113400,520107320,2840,2845,2845,2840,214
20231027,113300,519499515,2845,2850,2850,2845,247
20231027,113200,518796580,2850,2850,2850,2850,0
20231027,113100,518796580,2850,2850,2850,2850,0
20231027,113000,518796580,2850,2850,2850,2850,1
20231027,112900,518793730,2845,2845,2845,2845,1149
20231027,112800,515524825,2850,2850,2860,2850,55
20231027,112700,515367905,2845,2855,2855,2845,639
20231027,112600,513549490,2855,2855,2855,2855,100
20231027,112500,513263990,2860,2860,2860,2860,0
20231027,112400,513263990,2860,2860,2860,2860,0
20231027,112300,513263990,2860,2860,2860,2860,0
20231027,112200,513263990,2860,2860,2860,2860,1
20231027,112100,513261130,2855,2855,2855,2855,0
20231027,112000,513261130,2855,2855,2855,2855,0
20231027,111900,513261130,2855,2855,2855,2855,11
20231027,111800,513229725,2860,2860,2860,2860,0
20231027,111700,513229725,2860,2860,2860,2860,0
20231027,111600,513229725,2860,2860,2860,2860,1
20231027,111500,513226865,2855,2855,2855,2855,2
20231027,111400,513221155,2860,2860,2860,2860,10
20231027,111300,513192555,2860,2860,2860,2860,0
20231027,111200,513192555,2860,2860,2860,2860,10
20231027,111100,513163955,2860,2860,2860,2860,0
20231027,111000,513163955,2860,2860,2860,2860,0
20231027,110900,513163955,2860,2860,2860,2860,0
20231027,110800,513163955,2860,2860,2860,2860,0
20231027,110700,513163955,2860,2865,2865,2860,511
20231027,110600,511702240,2860,2860,2860,2860,901
20231027,110500,509125380,2860,2860,2860,2860,1500
20231027,110400,504835380,2855,2855,2855,2855,140
20231027,110300,504435680,2855,2850,2855,2850,300
20231027,110200,503580670,2855,2855,2855,2855,1
20231027,110100,503577815,2865,2865,2865,2865,40
20231027,110000,503463215,2865,2865,2865,2865,0
20231027,105900,503463215,2865,2865,2865,2865,0
20231027,105800,503463215,2865,2860,2865,2860,2691
20231027,105700,495766950,2865,2865,2865,2865,0
20231027,105600,495766950,2865,2865,2865,2865,10
20231027,105500,495738300,2865,2865,2865,2865,20
20231027,105400,495681000,2865,2865,2865,2865,1000
20231027,105300,492816000,2865,2865,2865,2865,0
20231027,105200,492816000,2865,2865,2865,2865,0
20231027,105100,492816000,2865,2860,2865,2860,1616
20231027,105000,488194235,2860,2855,2860,2855,1973
20231027,104900,482553820,2850,2855,2855,2850,1702
20231027,104800,477694615,2850,2850,2850,2850,14
20231027,104700,477654715,2855,2855,2855,2855,182
20231027,104600,477135105,2850,2835,2850,2835,1564
20231027,104500,472685385,2850,2850,2850,2850,0
20231027,104400,472685385,2850,2850,2850,2850,0
20231027,104300,472685385,2850,2850,2850,2850,2
20231027,104200,472679685,2850,2835,2850,2835,342
20231027,104100,471710100,2840,2840,2840,2840,1150
20231027,104000,468444100,2850,2850,2850,2850,0
20231027,103900,468444100,2850,2850,2850,2850,36
20231027,103800,468341500,2850,2855,2855,2850,45
20231027,103700,468213030,2850,2850,2850,2850,1
20231027,103600,468210180,2850,2850,2850,2850,69
20231027,103500,468013530,2850,2850,2850,2850,11
20231027,103400,467982180,2850,2850,2850,2850,238
20231027,103300,467303880,2850,2850,2850,2850,8
20231027,103200,467281080,2850,2850,2850,2850,0
20231027,103100,467281080,2850,2855,2855,2850,58
20231027,103000,467115750,2850,2850,2850,2850,0
20231027,102900,467115750,2850,2850,2850,2850,19
20231027,102800,467061600,2860,2850,2860,2850,26
20231027,102700,466987485,2835,2835,2835,2835,0
20231027,102600,466987485,2835,2845,2845,2835,781
20231027,102500,464765550,2835,2835,2835,2835,30
20231027,102400,464680500,2835,2835,2840,2830,1080
20231027,102300,461616845,2835,2830,2835,2830,811
20231027,102200,459318165,2830,2830,2830,2830,74
20231027,102100,459108745,2830,2835,2835,2830,26
20231027,102000,459035160,2835,2835,2835,2835,9
20231027,101900,459009645,2840,2835,2840,2835,611
20231027,101800,457277350,2830,2830,2830,2830,1
20231027,101700,457274520,2830,2830,2830,2830,0
20231027,101600,457274520,2830,2830,2830,2830,353
20231027,101500,456275530,2820,2820,2820,2820,365
20231027,101400,455246230,2820,2820,2820,2820,349
20231027,101300,454262050,2820,2830,2830,2820,54
20231027,101200,454109270,2830,2830,2830,2830,1
20231027,101100,454106440,2820,2820,2820,2820,200
20231027,101000,453542440,2820,2820,2820,2820,92
20231027,100900,453283000,2830,2830,2830,2830,0
20231027,100800,453283000,2830,2830,2830,2830,30
20231027,100700,453198100,2825,2825,2825,2825,0
20231027,100600,453198100,2825,2820,2825,2820,162
20231027,100500,452740600,2820,2815,2820,2815,1126
20231027,100400,449569410,2810,2810,2810,2810,322
20231027,100300,448664590,2810,2820,2820,2810,5880
20231027,100200,432135650,2815,2820,2820,2815,87
20231027,100100,431890680,2825,2825,2825,2825,0
20231027,100000,431890680,2825,2820,2825,2810,2412
20231027,095900,425108925,2820,2825,2825,2820,710
20231027,095800,423106525,2825,2825,2825,2825,2000
20231027,095700,417456525,2840,2825,2840,2825,1732
20231027,095600,412539440,2825,2825,2825,2825,575
20231027,095500,410915065,2825,2825,2825,2825,100
20231027,095400,410632565,2825,2825,2825,2810,1601
20231027,095300,406126230,2810,2810,2810,2810,0
20231027,095200,406126230,2810,2815,2815,2810,70
20231027,095100,405929360,2810,2815,2815,2810,69
20231027,095000,405735465,2830,2830,2830,2830,20
20231027,094900,405678865,2830,2830,2830,2830,0
20231027,094800,405678865,2830,2830,2830,2830,1
20231027,094700,405676035,2810,2830,2830,2810,3363
20231027,094600,396220525,2815,2815,2815,2815,157
20231027,094500,395778570,2830,2825,2830,2820,1593
20231027,094400,391285215,2815,2810,2820,2810,40314
20231027,094300,277999435,2810,2810,2810,2810,0
20231027,094200,277999435,2810,2805,2810,2805,120
20231027,094100,277662390,2805,2815,2815,2805,5088
20231027,094000,263383810,2815,2820,2820,2815,2845
20231027,093900,255363040,2820,2820,2820,2820,0
20231027,093800,255363040,2820,2820,2820,2820,384
20231027,093700,254280160,2820,2825,2825,2820,3132
20231027,093600,245433380,2825,2825,2830,2825,801
20231027,093500,243170550,2825,2825,2825,2825,368
20231027,093400,242130950,2835,2825,2835,2825,8147
20231027,093300,219115665,2830,2830,2830,2830,81
20231027,093200,218886435,2830,2830,2830,2830,362
20231027,093100,217861975,2830,2830,2830,2830,206
20231027,093000,217278995,2830,2830,2830,2830,1381
20231027,092900,213370765,2835,2850,2850,2835,3536
20231027,092800,203345125,2840,2840,2840,2840,40
20231027,092700,203231525,2840,2840,2850,2840,3495
20231027,092600,193295725,2845,2845,2845,2845,4
20231027,092500,193284345,2845,2850,2850,2840,3870
20231027,092400,182264550,2850,2855,2855,2850,3030
20231027,092300,173617450,2855,2865,2865,2855,364
20231027,092200,172577230,2865,2865,2865,2865,0
20231027,092100,172577230,2865,2855,2865,2855,268
20231027,092000,171812080,2855,2855,2855,2855,93
20231027,091900,171546565,2855,2855,2855,2855,364
20231027,091800,170507345,2865,2865,2865,2865,249
20231027,091700,169793960,2865,2855,2865,2855,228
20231027,091600,169140780,2865,2870,2870,2865,352
20231027,091500,168132290,2880,2855,2880,2855,5775
20231027,091400,151583665,2850,2850,2850,2850,0
20231027,091300,151583665,2850,2855,2855,2850,3
20231027,091200,151575105,2850,2850,2850,2850,93
20231027,091100,151310055,2850,2850,2850,2850,1134
20231027,091000,148078155,2850,2860,2860,2850,4222
20231027,090900,136042395,2865,2850,2865,2850,990
20231027,090800,133210895,2855,2850,2860,2850,1984
20231027,090700,127544120,2840,2840,2840,2840,2226
20231027,090600,121222280,2850,2830,2850,2830,1461
20231027,090500,117058450,2850,2850,2850,2850,763
20231027,090400,114883900,2850,2840,2855,2840,3729
20231027,090300,104259875,2840,2840,2840,2830,999
20231027,090200,101426840,2840,2840,2840,2830,402
20231027,090100,100287810,2845,2845,2850,2840,2959
20231027,090000,91867955,2845,2840,2850,2840,32328