stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231017,194300,977879505,2140,2140,2140,2140,3990
20231017,194200,977879505,2140,2140,2140,2140,0
20231017,194100,977879505,2140,2140,2140,2140,0
20231017,194000,977879505,2140,2140,2140,2140,0
20231017,193900,977879505,2140,2140,2140,2140,0
20231017,193800,977879505,2140,2140,2140,2140,0
20231017,193700,977879505,2140,2140,2140,2140,0
20231017,193600,977879505,2140,2140,2140,2140,0
20231017,193500,977879505,2140,2140,2140,2140,0
20231017,193400,977879505,2140,2140,2140,2140,0
20231017,193300,977879505,2140,2140,2140,2140,0
20231017,193200,977879505,2140,2140,2140,2140,0
20231017,193100,977879505,2140,2140,2140,2140,0
20231017,193000,977879505,2140,2140,2140,2140,0
20231017,192900,977879505,2140,2140,2140,2140,0
20231017,192800,977879505,2140,2140,2140,2140,0
20231017,192700,977879505,2140,2140,2140,2140,0
20231017,192600,977879505,2140,2140,2140,2140,0
20231017,192500,977879505,2140,2140,2140,2140,0
20231017,192400,977879505,2140,2140,2140,2140,0
20231017,192300,977879505,2140,2140,2140,2140,0
20231017,192200,977879505,2140,2140,2140,2140,0
20231017,192100,977879505,2140,2140,2140,2140,0
20231017,192000,977879505,2140,2140,2140,2140,0
20231017,191900,977879505,2140,2140,2140,2140,0
20231017,191800,977879505,2140,2140,2140,2140,0
20231017,191700,977879505,2140,2140,2140,2140,0
20231017,191600,977879505,2140,2140,2140,2140,0
20231017,191500,977879505,2140,2140,2140,2140,0
20231017,191400,977879505,2140,2140,2140,2140,0
20231017,191300,977879505,2140,2140,2140,2140,3990
20231017,191200,977879505,2140,2140,2140,2140,0
20231017,191100,977879505,2140,2140,2140,2140,0
20231017,191000,977879505,2140,2140,2140,2140,0
20231017,190900,977879505,2140,2140,2140,2140,0
20231017,190800,977879505,2140,2140,2140,2140,0
20231017,190700,977879505,2140,2140,2140,2140,0
20231017,190600,977879505,2140,2140,2140,2140,0
20231017,190500,977879505,2140,2140,2140,2140,0
20231017,190400,977879505,2140,2140,2140,2140,0
20231017,190300,977879505,2140,2140,2140,2140,0
20231017,190200,977879505,2140,2140,2140,2140,0
20231017,190100,977879505,2140,2140,2140,2140,0
20231017,190000,977879505,2140,2140,2140,2140,0
20231017,185900,977879505,2140,2140,2140,2140,0
20231017,185800,977879505,2140,2140,2140,2140,0
20231017,185700,977879505,2140,2140,2140,2140,0
20231017,185600,977879505,2140,2140,2140,2140,0
20231017,185500,977879505,2140,2140,2140,2140,0
20231017,185400,977879505,2140,2140,2140,2140,0
20231017,185300,977879505,2140,2140,2140,2140,0
20231017,185200,977879505,2140,2140,2140,2140,0
20231017,185100,977879505,2140,2140,2140,2140,0
20231017,185000,977879505,2140,2140,2140,2140,0
20231017,184900,977879505,2140,2140,2140,2140,0
20231017,184800,977879505,2140,2140,2140,2140,0
20231017,184700,977879505,2140,2140,2140,2140,0
20231017,184600,977879505,2140,2140,2140,2140,0
20231017,184500,977879505,2140,2140,2140,2140,0
20231017,184400,977879505,2140,2140,2140,2140,0
20231017,184300,977879505,2140,2140,2140,2140,3990
20231017,184200,977879505,2140,2140,2140,2140,0
20231017,184100,977879505,2140,2140,2140,2140,0
20231017,184000,977879505,2140,2140,2140,2140,0
20231017,183900,977879505,2140,2140,2140,2140,0
20231017,183800,977879505,2140,2140,2140,2140,0
20231017,183700,977879505,2140,2140,2140,2140,0
20231017,183600,977879505,2140,2140,2140,2140,0
20231017,183500,977879505,2140,2140,2140,2140,0
20231017,183400,977879505,2140,2140,2140,2140,0
20231017,183300,977879505,2140,2140,2140,2140,0
20231017,183200,977879505,2140,2140,2140,2140,0
20231017,183100,977879505,2140,2140,2140,2140,0
20231017,183000,977879505,2140,2140,2140,2140,0
20231017,182900,977879505,2140,2140,2140,2140,0
20231017,182800,977879505,2140,2140,2140,2140,0
20231017,182700,977879505,2140,2140,2140,2140,0
20231017,182600,977879505,2140,2140,2140,2140,0
20231017,182500,977879505,2140,2140,2140,2140,0
20231017,182400,977879505,2140,2140,2140,2140,0
20231017,182300,977879505,2140,2140,2140,2140,0
20231017,182200,977879505,2140,2140,2140,2140,0
20231017,182100,977879505,2140,2140,2140,2140,0
20231017,182000,977879505,2140,2140,2140,2140,0
20231017,181900,977879505,2140,2140,2140,2140,0
20231017,181800,977879505,2140,2140,2140,2140,0
20231017,181700,977879505,2140,2140,2140,2140,0
20231017,181600,977879505,2140,2140,2140,2140,0
20231017,181500,977879505,2140,2140,2140,2140,0
20231017,181400,977879505,2140,2140,2140,2140,0
20231017,181300,977879505,2140,2140,2140,2140,3990
20231017,181200,977879505,2140,2140,2140,2140,0
20231017,181100,977879505,2140,2140,2140,2140,0
20231017,181000,977879505,2140,2140,2140,2140,0
20231017,180900,977879505,2140,2140,2140,2140,0
20231017,180800,977879505,2140,2140,2140,2140,0
20231017,180700,977879505,2140,2140,2140,2140,0
20231017,180600,977879505,2140,2140,2140,2140,0
20231017,180500,977879505,2140,2140,2140,2140,0
20231017,180400,977879505,2140,2140,2140,2140,0
20231017,180300,977879505,2140,2140,2140,2140,0
20231017,180200,977879505,2140,2140,2140,2140,0
20231017,180100,977879505,2140,2140,2140,2140,0
20231017,180000,977879505,2140,2140,2140,2140,0
20231017,175900,977879505,2140,2140,2140,2140,0
20231017,175800,977879505,2140,2140,2140,2140,0
20231017,175700,977879505,2140,2140,2140,2140,0
20231017,175600,977879505,2140,2140,2140,2140,0
20231017,175500,977879505,2140,2140,2140,2140,0
20231017,175400,977879505,2140,2140,2140,2140,0
20231017,175300,977879505,2140,2140,2140,2140,0
20231017,175200,977879505,2140,2140,2140,2140,0
20231017,175100,977879505,2140,2140,2140,2140,0
20231017,175000,977879505,2140,2140,2140,2140,0
20231017,174900,977879505,2140,2140,2140,2140,0
20231017,174800,977879505,2140,2140,2140,2140,0
20231017,174700,977879505,2140,2140,2140,2140,0
20231017,174600,977879505,2140,2140,2140,2140,0
20231017,174500,977879505,2140,2140,2140,2140,0
20231017,174400,977879505,2140,2140,2140,2140,0
20231017,174300,977879505,2140,2140,2140,2140,3990
20231017,174200,977879505,2140,2140,2140,2140,0
20231017,174100,977879505,2140,2140,2140,2140,0
20231017,174000,977879505,2140,2140,2140,2140,0
20231017,173900,977879505,2140,2140,2140,2140,0
20231017,173800,977879505,2140,2140,2140,2140,0
20231017,173700,977879505,2140,2140,2140,2140,0
20231017,173600,977879505,2140,2140,2140,2140,0
20231017,173500,977879505,2140,2140,2140,2140,0
20231017,173400,977879505,2140,2140,2140,2140,0
20231017,173300,977879505,2140,2140,2140,2140,0
20231017,173200,977879505,2140,2140,2140,2140,0
20231017,173100,977879505,2140,2140,2140,2140,0
20231017,173000,977879505,2140,2140,2140,2140,0
20231017,172900,977879505,2140,2140,2140,2140,0
20231017,172800,977879505,2140,2140,2140,2140,0
20231017,172700,977879505,2140,2140,2140,2140,0
20231017,172600,977879505,2140,2140,2140,2140,0
20231017,172500,977879505,2140,2140,2140,2140,0
20231017,172400,977879505,2140,2140,2140,2140,0
20231017,172300,977879505,2140,2140,2140,2140,0
20231017,172200,977879505,2140,2140,2140,2140,0
20231017,172100,977879505,2140,2140,2140,2140,0
20231017,172000,977879505,2140,2140,2140,2140,0
20231017,171900,977879505,2140,2140,2140,2140,0
20231017,171800,977879505,2140,2140,2140,2140,0
20231017,171700,977879505,2140,2140,2140,2140,0
20231017,171600,977879505,2140,2140,2140,2140,0
20231017,171500,977879505,2140,2140,2140,2140,0
20231017,171400,977879505,2140,2140,2140,2140,0
20231017,171300,977879505,2140,2140,2140,2140,3990
20231017,171200,977879505,2140,2140,2140,2140,0
20231017,171100,977879505,2140,2140,2140,2140,0
20231017,171000,977879505,2140,2140,2140,2140,0
20231017,170900,977879505,2140,2140,2140,2140,0
20231017,170800,977879505,2140,2140,2140,2140,0
20231017,170700,977879505,2140,2140,2140,2140,0
20231017,170600,977879505,2140,2140,2140,2140,0
20231017,170500,977879505,2140,2140,2140,2140,0
20231017,170400,977879505,2140,2140,2140,2140,0
20231017,170300,977879505,2140,2140,2140,2140,0
20231017,170200,977879505,2140,2140,2140,2140,0
20231017,170100,977879505,2140,2140,2140,2140,0
20231017,170000,977879505,2140,2140,2140,2140,0
20231017,165900,977879505,2140,2140,2140,2140,0
20231017,165800,977879505,2140,2140,2140,2140,0
20231017,165700,977879505,2140,2140,2140,2140,0
20231017,165600,977879505,2140,2140,2140,2140,0
20231017,165500,977879505,2140,2140,2140,2140,0
20231017,165400,977879505,2140,2140,2140,2140,0
20231017,165300,977879505,2140,2140,2140,2140,0
20231017,165200,977879505,2140,2140,2140,2140,0
20231017,165100,977879505,2140,2140,2140,2140,0
20231017,165000,977879505,2140,2140,2140,2140,0
20231017,164900,977879505,2140,2140,2140,2140,0
20231017,164800,977879505,2140,2140,2140,2140,0
20231017,164700,977879505,2140,2140,2140,2140,0
20231017,164600,977879505,2140,2140,2140,2140,0
20231017,164500,977879505,2140,2140,2140,2140,0
20231017,164400,977879505,2140,2140,2140,2140,0
20231017,164300,977879505,2140,2140,2140,2140,3990
20231017,164200,977879505,2140,2140,2140,2140,0
20231017,164100,977879505,2140,2140,2140,2140,0
20231017,164000,977879505,2140,2140,2140,2140,0
20231017,163900,977879505,2140,2140,2140,2140,0
20231017,163800,977879505,2140,2140,2140,2140,0
20231017,163700,977879505,2140,2140,2140,2140,0
20231017,163600,977879505,2140,2140,2140,2140,0
20231017,163500,977879505,2140,2140,2140,2140,0
20231017,163400,977879505,2140,2140,2140,2140,0
20231017,163300,977879505,2140,2140,2140,2140,0
20231017,163200,977879505,2140,2140,2140,2140,0
20231017,163100,977879505,2140,2140,2140,2140,0
20231017,163000,977879505,2140,2140,2140,2140,0
20231017,162900,977879505,2140,2140,2140,2140,0
20231017,162800,977879505,2140,2140,2140,2140,0
20231017,162700,977879505,2140,2140,2140,2140,0
20231017,162600,977879505,2140,2140,2140,2140,0
20231017,162500,977879505,2140,2140,2140,2140,0
20231017,162400,977879505,2140,2140,2140,2140,0
20231017,162300,977879505,2140,2140,2140,2140,0
20231017,162200,977879505,2140,2140,2140,2140,0
20231017,162100,977879505,2140,2140,2140,2140,0
20231017,162000,977879505,2140,2140,2140,2140,0
20231017,161900,977879505,2140,2140,2140,2140,0
20231017,161800,977879505,2140,2140,2140,2140,0
20231017,161700,977879505,2140,2140,2140,2140,0
20231017,161600,977879505,2140,2140,2140,2140,0
20231017,161500,977879505,2140,2140,2140,2140,0
20231017,161400,977879505,2140,2140,2140,2140,0
20231017,161300,977879505,2140,2140,2140,2140,3990
20231017,161200,977879505,2140,2140,2140,2140,0
20231017,161100,977879505,2140,2140,2140,2140,0
20231017,161000,977879505,2140,2140,2140,2140,0
20231017,160900,977879505,2140,2140,2140,2140,0
20231017,160800,977879505,2140,2140,2140,2140,0
20231017,160700,977879505,2140,2140,2140,2140,0
20231017,160600,977879505,2140,2140,2140,2140,0
20231017,160500,977879505,2140,2140,2140,2140,0
20231017,160400,977879505,2140,2140,2140,2140,0
20231017,160300,977879505,2140,2140,2140,2140,0
20231017,160200,977879505,2140,2140,2140,2140,0
20231017,160100,977879505,2140,2140,2140,2140,0
20231017,160000,977879505,2140,2140,2140,2140,0
20231017,155900,977879505,2140,2140,2140,2140,0
20231017,155800,977879505,2140,2140,2140,2140,0
20231017,155700,977879505,2140,2140,2140,2140,0
20231017,155600,977879505,2140,2140,2140,2140,0
20231017,155500,977879505,2140,2140,2140,2140,0
20231017,155400,977879505,2140,2140,2140,2140,0
20231017,155300,977879505,2140,2140,2140,2140,0
20231017,155200,977879505,2140,2140,2140,2140,0
20231017,155100,977879505,2140,2140,2140,2140,0
20231017,155000,977879505,2140,2140,2140,2140,0
20231017,154900,977879505,2140,2140,2140,2140,0
20231017,154800,977879505,2140,2140,2140,2140,0
20231017,154700,977879505,2140,2140,2140,2140,0
20231017,154600,977879505,2140,2140,2140,2140,0
20231017,154500,977879505,2140,2140,2140,2140,0
20231017,154400,977879505,2140,2140,2140,2140,0
20231017,154300,977879505,2140,2140,2140,2140,3990
20231017,154200,977879505,2140,2140,2140,2140,0
20231017,154100,977879505,2140,2140,2140,2140,0
20231017,154000,977879505,2140,2140,2140,2140,0
20231017,153900,977879505,2140,2140,2140,2140,0
20231017,153800,977879505,2140,2140,2140,2140,0
20231017,153700,977879505,2140,2140,2140,2140,0
20231017,153600,977879505,2140,2140,2140,2140,0
20231017,153500,977879505,2140,2140,2140,2140,0
20231017,153400,977879505,2140,2140,2140,2140,0
20231017,153300,977879505,2140,2140,2140,2140,0
20231017,153200,977879505,2140,2140,2140,2140,0
20231017,153100,977879505,2140,2140,2140,2140,0
20231017,153000,977879505,2140,2140,2140,2140,3990
20231017,152900,969340905,2140,2140,2140,2140,0
20231017,152800,969340905,2140,2140,2140,2140,0
20231017,152700,969340905,2140,2140,2140,2140,0
20231017,152600,969340905,2140,2140,2140,2140,0
20231017,152500,969340905,2140,2140,2140,2140,0
20231017,152400,969340905,2140,2140,2140,2140,0
20231017,152300,969340905,2140,2140,2140,2140,0
20231017,152200,969340905,2140,2140,2140,2140,0
20231017,152100,969340905,2140,2140,2140,2140,0
20231017,152000,969340905,2140,2140,2140,2140,0
20231017,151900,969340905,2140,2130,2140,2125,135
20231017,151800,969052805,2140,2135,2140,2125,15341
20231017,151700,936437400,2135,2135,2135,2130,1009
20231017,151600,934287485,2140,2140,2140,2135,219
20231017,151500,933819885,2135,2135,2140,2135,348
20231017,151400,933076880,2140,2140,2140,2140,27
20231017,151300,933019100,2135,2140,2140,2135,263
20231017,151200,932456345,2140,2140,2140,2135,16
20231017,151100,932422165,2135,2135,2140,2135,87
20231017,151000,932236400,2140,2135,2140,2135,7227
20231017,150900,916806740,2140,2140,2140,2135,47
20231017,150800,916706230,2140,2140,2140,2140,82
20231017,150700,916530750,2135,2140,2140,2135,281
20231017,150600,915930745,2140,2140,2140,2140,104
20231017,150500,915708185,2140,2140,2140,2135,131
20231017,150400,915428310,2135,2140,2140,2135,420
20231017,150300,914531065,2135,2140,2140,2135,520
20231017,150200,913420095,2140,2140,2140,2140,7
20231017,150100,913405115,2135,2135,2135,2130,3598
20231017,150000,905737010,2130,2130,2130,2130,34121
20231017,145900,833059280,2135,2140,2140,2135,2720
20231017,145800,827252020,2140,2140,2140,2140,2
20231017,145700,827247740,2140,2145,2145,2140,599
20231017,145600,825965870,2140,2140,2145,2140,711
20231017,145500,824443800,2145,2145,2145,2145,11
20231017,145400,824420205,2145,2145,2145,2145,130
20231017,145300,824141355,2145,2145,2145,2145,1
20231017,145200,824139210,2145,2145,2145,2145,5
20231017,145100,824128485,2145,2145,2145,2145,66
20231017,145000,823986915,2145,2145,2145,2145,502
20231017,144900,822910125,2145,2145,2145,2145,5
20231017,144800,822899400,2145,2145,2145,2145,0
20231017,144700,822899400,2145,2145,2145,2145,0
20231017,144600,822899400,2145,2145,2145,2145,200
20231017,144500,822470400,2145,2140,2145,2140,2098
20231017,144400,817970390,2145,2140,2145,2140,64
20231017,144300,817833415,2145,2145,2145,2140,2345
20231017,144200,812813720,2145,2145,2145,2145,0
20231017,144100,812813720,2145,2145,2145,2145,0
20231017,144000,812813720,2145,2145,2145,2145,0
20231017,143900,812813720,2145,2145,2145,2145,41
20231017,143800,812725775,2145,2145,2145,2145,1860
20231017,143700,808736075,2145,2145,2145,2140,461
20231017,143600,807749465,2140,2140,2140,2135,428
20231017,143500,806833815,2140,2135,2140,2135,84
20231017,143400,806654460,2140,2140,2140,2135,594
20231017,143300,805383640,2140,2140,2140,2135,3162
20231017,143200,798631340,2135,2140,2140,2135,367
20231017,143100,797846445,2135,2135,2140,2135,796
20231017,143000,796145895,2140,2135,2140,2135,285
20231017,142900,795537155,2140,2140,2140,2140,22
20231017,142800,795490075,2140,2140,2140,2140,122
20231017,142700,795228995,2140,2135,2140,2135,442
20231017,142600,794285105,2140,2140,2140,2140,39
20231017,142500,794201645,2140,2140,2140,2140,5
20231017,142400,794190945,2140,2135,2140,2135,498
20231017,142300,793126950,2140,2140,2140,2140,0
20231017,142200,793126950,2140,2140,2140,2135,92
20231017,142100,792930320,2140,2140,2140,2140,65
20231017,142000,792791220,2140,2140,2140,2140,50
20231017,141900,792684220,2140,2140,2140,2135,374
20231017,141800,791885720,2135,2135,2135,2135,35
20231017,141700,791810995,2140,2135,2140,2135,345
20231017,141600,791074415,2140,2140,2140,2140,8
20231017,141500,791057295,2140,2140,2140,2140,2
20231017,141400,791053015,2140,2135,2140,2135,2
20231017,141300,791048740,2135,2140,2140,2135,338
20231017,141200,790327100,2135,2135,2135,2135,395
20231017,141100,789483775,2135,2135,2135,2135,224
20231017,141000,789005535,2135,2140,2140,2135,136
20231017,140900,788715125,2140,2140,2140,2140,589
20231017,140800,787454665,2140,2145,2145,2140,158
20231017,140700,787116505,2145,2145,2145,2145,1
20231017,140600,787114360,2140,2140,2140,2140,0
20231017,140500,787114360,2140,2140,2140,2140,11
20231017,140400,787090820,2140,2140,2145,2140,252
20231017,140300,786551530,2140,2140,2140,2140,10
20231017,140200,786530130,2140,2140,2140,2140,195
20231017,140100,786112830,2140,2140,2140,2140,235
20231017,140000,785609930,2140,2145,2145,2140,388
20231017,135900,784779360,2145,2145,2145,2145,352
20231017,135800,784024320,2140,2140,2140,2140,376
20231017,135700,783219680,2145,2145,2145,2145,0
20231017,135600,783219680,2145,2145,2145,2145,2
20231017,135500,783215390,2140,2145,2145,2140,3
20231017,135400,783208960,2145,2145,2145,2145,259
20231017,135300,782653405,2145,2145,2145,2145,4
20231017,135200,782644825,2145,2145,2145,2145,89
20231017,135100,782453920,2145,2145,2145,2145,200
20231017,135000,782024920,2145,2145,2145,2145,40
20231017,134900,781939120,2145,2145,2145,2145,0
20231017,134800,781939120,2145,2145,2145,2145,0
20231017,134700,781939120,2145,2145,2145,2140,296
20231017,134600,781304950,2140,2140,2140,2140,348
20231017,134500,780560230,2140,2145,2145,2140,425
20231017,134400,779649730,2145,2145,2145,2145,239
20231017,134300,779137075,2145,2145,2145,2145,244
20231017,134200,778613695,2145,2145,2145,2145,306
20231017,134100,777957325,2150,2145,2150,2145,827
20231017,134000,776183010,2145,2145,2145,2145,500
20231017,133900,775110510,2150,2150,2150,2150,1
20231017,133800,775108360,2150,2150,2150,2150,0
20231017,133700,775108360,2150,2150,2150,2150,1
20231017,133600,775106210,2150,2150,2150,2150,0
20231017,133500,775106210,2150,2150,2150,2150,52
20231017,133400,774994410,2155,2150,2155,2150,255
20231017,133300,774446150,2150,2150,2150,2150,85
20231017,133200,774263400,2150,2150,2150,2145,229
20231017,133100,773772100,2150,2150,2150,2150,606
20231017,133000,772469200,2150,2155,2155,2150,150
20231017,132900,772146510,2155,2155,2155,2155,51
20231017,132800,772036605,2155,2155,2155,2155,0
20231017,132700,772036605,2155,2155,2155,2155,2
20231017,132600,772032295,2155,2155,2155,2155,1231
20231017,132500,769379490,2150,2150,2150,2150,143
20231017,132400,769072040,2155,2155,2155,2155,0
20231017,132300,769072040,2155,2155,2155,2155,1
20231017,132200,769069885,2155,2155,2155,2155,11
20231017,132100,769046180,2155,2155,2155,2155,131
20231017,132000,768763875,2150,2155,2155,2150,136
20231017,131900,768470975,2155,2155,2155,2150,104
20231017,131800,768246865,2150,2150,2150,2150,100
20231017,131700,768031865,2155,2155,2155,2155,100
20231017,131600,767816365,2155,2150,2155,2150,351
20231017,131500,767061665,2150,2155,2155,2150,356
20231017,131400,766296130,2155,2155,2155,2155,0
20231017,131300,766296130,2155,2155,2155,2155,405
20231017,131200,765423355,2155,2155,2155,2155,155
20231017,131100,765089330,2155,2150,2155,2150,1404
20231017,131000,762070725,2150,2150,2150,2150,1
20231017,130900,762068575,2150,2145,2150,2145,505
20231017,130800,760984025,2145,2140,2145,2140,2019
20231017,130700,756663360,2140,2140,2140,2140,1
20231017,130600,756661220,2135,2135,2135,2135,0
20231017,130500,756661220,2135,2135,2135,2135,331
20231017,130400,755954535,2135,2135,2135,2135,2480
20231017,130300,750659735,2130,2130,2130,2130,0
20231017,130200,750659735,2130,2130,2130,2130,2644
20231017,130100,745028015,2125,2125,2125,2125,0
20231017,130000,745028015,2125,2125,2125,2125,0
20231017,125900,745028015,2125,2125,2125,2125,1819
20231017,125800,741162640,2125,2125,2125,2125,937
20231017,125700,739171515,2125,2130,2130,2125,1113
20231017,125600,736806355,2125,2125,2130,2125,653
20231017,125500,735418720,2125,2125,2125,2125,776
20231017,125400,733769720,2125,2130,2130,2125,798
20231017,125300,732073755,2130,2130,2130,2125,1152
20231017,125200,729625130,2125,2125,2125,2125,1999
20231017,125100,725377255,2125,2125,2125,2125,1241
20231017,125000,722740130,2130,2125,2130,2125,403
20231017,124900,721883740,2125,2125,2130,2125,3920
20231017,124800,713543690,2125,2125,2130,2125,1324
20231017,124700,710727745,2130,2130,2130,2125,1904
20231017,124600,706675910,2125,2125,2130,2125,874
20231017,124500,704818160,2130,2125,2130,2125,959
20231017,124400,702779935,2130,2130,2130,2125,366
20231017,124300,702001380,2130,2125,2130,2125,1354
20231017,124200,699123830,2125,2125,2125,2125,1329
20231017,124100,696299705,2125,2125,2125,2125,578
20231017,124000,695071455,2125,2125,2130,2125,7227
20231017,123900,679707305,2125,2125,2130,2125,401
20231017,123800,678855175,2125,2130,2130,2125,614
20231017,123700,677550410,2130,2130,2135,2130,602
20231017,123600,676268135,2130,2130,2130,2130,896
20231017,123500,674359655,2130,2125,2130,2125,2075
20231017,123400,669945025,2125,2125,2130,2125,381
20231017,123300,669135375,2125,2130,2130,2125,1037
20231017,123200,666930105,2130,2130,2130,2125,681
20231017,123100,665482890,2125,2125,2130,2125,921
20231017,123000,663525265,2125,2125,2125,2125,875
20231017,122900,661665890,2130,2130,2130,2125,830
20231017,122800,659898865,2130,2125,2130,2125,2330
20231017,122700,654936845,2130,2125,2130,2125,1349
20231017,122600,652069715,2130,2130,2130,2125,858
20231017,122500,650243050,2125,2135,2140,2125,2251
20231017,122400,645450460,2140,2135,2140,2135,103
20231017,122300,645230545,2135,2135,2140,2130,1239
20231017,122200,642586465,2130,2130,2130,2125,4118
20231017,122100,633818605,2125,2130,2130,2125,977
20231017,122000,631741770,2125,2130,2130,2125,1718
20231017,121900,628090010,2130,2125,2130,2125,295
20231017,121800,627462670,2125,2130,2130,2125,971
20231017,121700,625396950,2125,2125,2125,2125,1229
20231017,121600,622785325,2125,2130,2130,2125,1294
20231017,121500,620035075,2125,2125,2125,2125,1031
20231017,121400,617844200,2125,2130,2130,2125,378
20231017,121300,617040940,2125,2125,2125,2125,696
20231017,121200,615561940,2125,2125,2130,2125,946
20231017,121100,613551660,2125,2130,2130,2125,1000
20231017,121000,611426645,2130,2125,2130,2125,1446
20231017,120900,608353890,2125,2125,2130,2125,1125
20231017,120800,605963015,2125,2125,2130,2125,1325
20231017,120700,603146515,2130,2130,2130,2125,1251
20231017,120600,600486985,2130,2130,2130,2125,1068
20231017,120500,598216580,2130,2125,2130,2125,1217
20231017,120400,595629580,2125,2130,2130,2125,725
20231017,120300,594087210,2130,2130,2130,2125,1404
20231017,120200,591102665,2125,2130,2130,2125,1517
20231017,120100,587875670,2125,2130,2130,2125,1175
20231017,120000,585377540,2130,2125,2130,2125,1493
20231017,115900,582201915,2125,2120,2125,2120,2902
20231017,115800,576035480,2120,2120,2125,2120,4331
20231017,115700,566847780,2120,2125,2125,2120,6234
20231017,115600,553615440,2120,2125,2125,2120,817
20231017,115500,551883240,2120,2125,2125,2120,1528
20231017,115400,548643860,2125,2120,2125,2120,967
20231017,115300,546593175,2120,2125,2125,2120,483
20231017,115200,545568345,2120,2125,2125,2120,1273
20231017,115100,542868860,2125,2120,2125,2120,2538
20231017,115000,537487665,2125,2125,2125,2120,816
20231017,114900,535754665,2125,2125,2130,2125,1477
20231017,114800,532615850,2125,2125,2130,2125,761
20231017,114700,530998720,2125,2135,2135,2125,14597
20231017,114600,499913940,2135,2140,2140,2130,1809
20231017,114500,496052005,2135,2135,2140,2135,741
20231017,114400,494469965,2135,2135,2135,2135,1249
20231017,114300,491803350,2140,2135,2140,2135,727
20231017,114200,490249450,2140,2140,2140,2135,759
20231017,114100,488628925,2140,2140,2140,2135,1028
20231017,114000,486434125,2135,2135,2140,2135,1068
20231017,113900,484153940,2140,2135,2140,2135,537
20231017,113800,483007385,2135,2140,2140,2135,236
20231017,113700,482503225,2140,2145,2145,2140,3054
20231017,113600,475966855,2145,2145,2145,2145,849
20231017,113500,474145750,2145,2150,2150,2145,939
20231017,113400,472131565,2150,2140,2150,2140,6065
20231017,113300,459126515,2140,2140,2145,2140,411
20231017,113200,458246970,2145,2140,2145,2140,1006
20231017,113100,456094120,2145,2145,2145,2140,579
20231017,113000,454855000,2140,2145,2145,2140,921
20231017,112900,452883980,2145,2140,2145,2140,673
20231017,112800,451443700,2145,2140,2145,2140,1617
20231017,112700,447979020,2140,2140,2145,2140,1444
20231017,112600,444888810,2140,2145,2145,2140,713
20231017,112500,443362985,2145,2145,2145,2140,934
20231017,112400,441362305,2140,2140,2145,2140,1854
20231017,112300,437394730,2140,2145,2145,2140,684
20231017,112200,435930055,2145,2140,2145,2140,1768
20231017,112100,432146250,2140,2145,2145,2140,1478
20231017,112000,428980970,2145,2145,2145,2145,1053
20231017,111900,426722285,2145,2145,2145,2145,1581
20231017,111800,423331040,2145,2145,2145,2145,3743
20231017,111700,415302305,2145,2145,2145,2145,3148
20231017,111600,408549845,2150,2155,2155,2145,878
20231017,111500,406664010,2150,2150,2150,2150,1419
20231017,111400,403613160,2150,2150,2150,2150,2537
20231017,111300,398158610,2150,2155,2155,2150,312
20231017,111200,397487595,2150,2155,2155,2150,2351
20231017,111100,392432935,2150,2155,2155,2150,1605
20231017,111000,388982130,2150,2150,2150,2150,1000
20231017,110900,386832130,2155,2155,2155,2150,2549
20231017,110800,381350275,2155,2155,2155,2150,1572
20231017,110700,377963840,2160,2155,2160,2150,662
20231017,110600,376538065,2155,2155,2155,2155,817
20231017,110500,374777430,2155,2155,2155,2155,1443
20231017,110400,371667765,2155,2160,2160,2155,970
20231017,110300,369577405,2155,2155,2160,2155,622
20231017,110200,368236975,2155,2155,2160,2155,848
20231017,110100,366409510,2160,2160,2160,2155,625
20231017,110000,365062570,2160,2155,2160,2155,1136
20231017,105900,362614485,2160,2155,2160,2155,1869
20231017,105800,358586190,2155,2160,2160,2155,376
20231017,105700,357775905,2155,2155,2160,2155,1153
20231017,105600,355290775,2155,2160,2160,2155,1001
20231017,105500,353132115,2160,2155,2160,2155,1747
20231017,105400,349367325,2155,2160,2160,2155,529
20231017,105300,348227130,2155,2155,2155,2155,2729
20231017,105200,342346135,2155,2160,2160,2155,1676
20231017,105100,338730600,2155,2155,2155,2155,878
20231017,105000,336838510,2155,2160,2160,2155,1027
20231017,104900,334624025,2155,2160,2160,2155,1786
20231017,104800,330772450,2155,2155,2155,2155,571
20231017,104700,329541945,2155,2160,2160,2155,1002
20231017,104600,327381565,2155,2155,2160,2155,787
20231017,104500,325685430,2160,2155,2160,2155,2195
20231017,104400,320944620,2160,2160,2160,2160,3036
20231017,104300,314386860,2160,2160,2160,2160,625
20231017,104200,313036860,2160,2165,2165,2160,611
20231017,104100,311717045,2160,2165,2165,2160,914
20231017,104000,309742285,2160,2160,2160,2160,1145
20231017,103900,307269085,2160,2160,2160,2160,687
20231017,103800,305785165,2165,2160,2165,2160,1000
20231017,103700,303625125,2160,2160,2160,2160,663
20231017,103600,302193045,2160,2160,2160,2160,2256
20231017,103500,297320085,2165,2165,2165,2165,707
20231017,103400,295789430,2170,2165,2170,2165,794
20231017,103300,294070415,2165,2160,2165,2160,3563
20231017,103200,286361425,2160,2165,2165,2160,878
20231017,103100,284464935,2165,2160,2165,2160,2061
20231017,103000,280005550,2160,2160,2165,2160,1192
20231017,102900,277430770,2160,2160,2160,2160,616
20231017,102800,276100210,2160,2160,2160,2160,363
20231017,102700,275316130,2160,2165,2165,2160,7485
20231017,102600,259116155,2165,2165,2165,2165,908
20231017,102500,257150335,2165,2165,2170,2165,882
20231017,102400,255240795,2170,2170,2170,2170,2
20231017,102300,255236455,2165,2165,2165,2165,114
20231017,102200,254989645,2170,2170,2170,2165,102
20231017,102100,254768805,2165,2165,2170,2165,363
20231017,102000,253982905,2165,2170,2170,2165,456
20231017,101900,252993490,2170,2165,2170,2165,265
20231017,101800,252419720,2165,2165,2165,2165,56
20231017,101700,252298480,2170,2170,2170,2165,168
20231017,101600,251934235,2170,2170,2170,2170,97
20231017,101500,251723745,2165,2165,2165,2165,62
20231017,101400,251589515,2165,2165,2165,2165,0
20231017,101300,251589515,2165,2165,2165,2165,64
20231017,101200,251450955,2170,2170,2170,2165,2527
20231017,101100,245967680,2170,2170,2170,2170,350
20231017,101000,245208180,2170,2165,2170,2165,101
20231017,100900,244989365,2170,2170,2170,2170,22
20231017,100800,244941625,2165,2165,2165,2165,1553
20231017,100700,241579380,2165,2165,2165,2165,1010
20231017,100600,239392730,2165,2170,2170,2165,213
20231017,100500,238931570,2165,2165,2165,2165,149
20231017,100400,238608985,2170,2165,2170,2165,853
20231017,100300,236762100,2170,2165,2170,2165,65
20231017,100200,236621365,2165,2165,2165,2165,1461
20231017,100100,233458300,2165,2170,2170,2165,1084
20231017,100000,231111330,2170,2165,2170,2165,62
20231017,095900,230976980,2165,2165,2165,2165,62
20231017,095800,230842750,2165,2165,2170,2165,255
20231017,095700,230290670,2170,2165,2170,2165,11
20231017,095600,230266850,2165,2170,2170,2165,77
20231017,095500,230100140,2170,2170,2170,2170,0
20231017,095400,230100140,2170,2165,2170,2165,74
20231017,095300,229939870,2165,2170,2170,2165,43
20231017,095200,229846595,2170,2165,2170,2165,1064
20231017,095100,227543030,2165,2165,2165,2165,1507
20231017,095000,224280375,2165,2170,2170,2165,1791
20231017,094900,220400190,2170,2165,2170,2165,1540
20231017,094800,217065990,2170,2165,2170,2165,433
20231017,094700,216128535,2170,2170,2170,2170,287
20231017,094600,215505745,2170,2170,2170,2170,1732
20231017,094500,211747305,2170,2165,2170,2165,65
20231017,094400,211606565,2170,2170,2170,2165,1175
20231017,094300,209057760,2165,2165,2170,2165,165
20231017,094200,208700525,2165,2175,2175,2165,47
20231017,094100,208598740,2165,2175,2175,2160,14061
20231017,094000,178131365,2170,2170,2175,2170,105
20231017,093900,177903505,2170,2175,2175,2170,2364
20231017,093800,172773590,2170,2175,2175,2170,2244
20231017,093700,167893410,2175,2175,2175,2175,1819
20231017,093600,163937085,2175,2175,2175,2175,115
20231017,093500,163686960,2180,2180,2180,2180,46
20231017,093400,163586680,2180,2180,2180,2175,123
20231017,093300,163319055,2180,2180,2180,2180,17
20231017,093200,163281995,2175,2175,2180,2175,117
20231017,093100,163027450,2180,2180,2180,2175,187
20231017,093000,162619805,2180,2175,2180,2175,176
20231017,092900,162237000,2175,2175,2175,2170,2098
20231017,092800,157674165,2175,2175,2175,2175,272
20231017,092700,157082565,2170,2165,2170,2165,9264
20231017,092600,137015180,2165,2165,2165,2165,0
20231017,092500,137015180,2165,2170,2170,2165,5147
20231017,092400,125868655,2170,2170,2170,2170,2002
20231017,092300,121524315,2170,2175,2175,2170,2994
20231017,092200,115026455,2175,2175,2180,2175,843
20231017,092100,113192920,2180,2175,2180,2175,101
20231017,092000,112973240,2180,2180,2180,2170,2364
20231017,091900,107820350,2170,2175,2180,2170,3409
20231017,091800,100405885,2175,2175,2175,2175,333
20231017,091700,99681610,2175,2180,2180,2175,2975
20231017,091600,93210975,2175,2175,2180,2175,105
20231017,091500,92982590,2180,2180,2180,2175,101
20231017,091400,92762620,2180,2175,2185,2175,79
20231017,091300,92590730,2175,2185,2185,2175,530
20231017,091200,91432975,2180,2180,2180,2180,13995
20231017,091100,60923875,2180,2180,2180,2180,51
20231017,091000,60812695,2175,2175,2175,2170,2376
20231017,090900,55645100,2170,2175,2175,2170,313
20231017,090800,54964840,2175,2170,2175,2170,1490
20231017,090700,51728285,2170,2170,2175,2170,667
20231017,090600,50280890,2170,2175,2175,2170,101
20231017,090500,50061650,2175,2170,2190,2170,1632
20231017,090400,46520165,2190,2190,2190,2175,109
20231017,090300,46281470,2190,2180,2190,2170,478
20231017,090200,45242570,2190,2175,2195,2165,3018
20231017,090100,38703415,2195,2175,2195,2165,3908
20231017,090000,30205715,2165,2165,2165,2160,13882