stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231025,194600,1453116272,2110,2110,2110,2110,20188
20231025,194500,1453116272,2110,2110,2110,2110,0
20231025,194400,1453116272,2110,2110,2110,2110,0
20231025,194300,1453116272,2110,2110,2110,2110,0
20231025,194200,1453116272,2110,2110,2110,2110,0
20231025,194100,1453116272,2110,2110,2110,2110,0
20231025,194000,1453116272,2110,2110,2110,2110,0
20231025,193900,1453116272,2110,2110,2110,2110,0
20231025,193800,1453116272,2110,2110,2110,2110,0
20231025,193700,1453116272,2110,2110,2110,2110,0
20231025,193600,1453116272,2110,2110,2110,2110,0
20231025,193500,1453116272,2110,2110,2110,2110,0
20231025,193400,1453116272,2110,2110,2110,2110,0
20231025,193300,1453116272,2110,2110,2110,2110,0
20231025,193200,1453116272,2110,2110,2110,2110,0
20231025,193100,1453116272,2110,2110,2110,2110,0
20231025,193000,1453116272,2110,2110,2110,2110,0
20231025,192900,1453116272,2110,2110,2110,2110,0
20231025,192800,1453116272,2110,2110,2110,2110,0
20231025,192700,1453116272,2110,2110,2110,2110,0
20231025,192600,1453116272,2110,2110,2110,2110,0
20231025,192500,1453116272,2110,2110,2110,2110,0
20231025,192400,1453116272,2110,2110,2110,2110,0
20231025,192300,1453116272,2110,2110,2110,2110,0
20231025,192200,1453116272,2110,2110,2110,2110,0
20231025,192100,1453116272,2110,2110,2110,2110,0
20231025,192000,1453116272,2110,2110,2110,2110,0
20231025,191900,1453116272,2110,2110,2110,2110,0
20231025,191800,1453116272,2110,2110,2110,2110,0
20231025,191700,1453116272,2110,2110,2110,2110,0
20231025,191600,1453116272,2110,2110,2110,2110,20188
20231025,191500,1453116272,2110,2110,2110,2110,0
20231025,191400,1453116272,2110,2110,2110,2110,0
20231025,191300,1453116272,2110,2110,2110,2110,0
20231025,191200,1453116272,2110,2110,2110,2110,0
20231025,191100,1453116272,2110,2110,2110,2110,0
20231025,191000,1453116272,2110,2110,2110,2110,0
20231025,190900,1453116272,2110,2110,2110,2110,0
20231025,190800,1453116272,2110,2110,2110,2110,0
20231025,190700,1453116272,2110,2110,2110,2110,0
20231025,190600,1453116272,2110,2110,2110,2110,0
20231025,190500,1453116272,2110,2110,2110,2110,0
20231025,190400,1453116272,2110,2110,2110,2110,0
20231025,190300,1453116272,2110,2110,2110,2110,0
20231025,190200,1453116272,2110,2110,2110,2110,0
20231025,190100,1453116272,2110,2110,2110,2110,0
20231025,190000,1453116272,2110,2110,2110,2110,0
20231025,185900,1453116272,2110,2110,2110,2110,0
20231025,185800,1453116272,2110,2110,2110,2110,0
20231025,185700,1453116272,2110,2110,2110,2110,0
20231025,185600,1453116272,2110,2110,2110,2110,0
20231025,185500,1453116272,2110,2110,2110,2110,0
20231025,185400,1453116272,2110,2110,2110,2110,0
20231025,185300,1453116272,2110,2110,2110,2110,0
20231025,185200,1453116272,2110,2110,2110,2110,0
20231025,185100,1453116272,2110,2110,2110,2110,0
20231025,185000,1453116272,2110,2110,2110,2110,0
20231025,184900,1453116272,2110,2110,2110,2110,0
20231025,184800,1453116272,2110,2110,2110,2110,0
20231025,184700,1453116272,2110,2110,2110,2110,0
20231025,184600,1453116272,2110,2110,2110,2110,20188
20231025,184500,1453116272,2110,2110,2110,2110,0
20231025,184400,1453116272,2110,2110,2110,2110,0
20231025,184300,1453116272,2110,2110,2110,2110,0
20231025,184200,1453116272,2110,2110,2110,2110,0
20231025,184100,1453116272,2110,2110,2110,2110,0
20231025,184000,1453116272,2110,2110,2110,2110,0
20231025,183900,1453116272,2110,2110,2110,2110,0
20231025,183800,1453116272,2110,2110,2110,2110,0
20231025,183700,1453116272,2110,2110,2110,2110,0
20231025,183600,1453116272,2110,2110,2110,2110,0
20231025,183500,1453116272,2110,2110,2110,2110,0
20231025,183400,1453116272,2110,2110,2110,2110,0
20231025,183300,1453116272,2110,2110,2110,2110,0
20231025,183200,1453116272,2110,2110,2110,2110,0
20231025,183100,1453116272,2110,2110,2110,2110,0
20231025,183000,1453116272,2110,2110,2110,2110,0
20231025,182900,1453116272,2110,2110,2110,2110,0
20231025,182800,1453116272,2110,2110,2110,2110,0
20231025,182700,1453116272,2110,2110,2110,2110,0
20231025,182600,1453116272,2110,2110,2110,2110,0
20231025,182500,1453116272,2110,2110,2110,2110,0
20231025,182400,1453116272,2110,2110,2110,2110,0
20231025,182300,1453116272,2110,2110,2110,2110,0
20231025,182200,1453116272,2110,2110,2110,2110,0
20231025,182100,1453116272,2110,2110,2110,2110,0
20231025,182000,1453116272,2110,2110,2110,2110,0
20231025,181900,1453116272,2110,2110,2110,2110,0
20231025,181800,1453116272,2110,2110,2110,2110,0
20231025,181700,1453116272,2110,2110,2110,2110,0
20231025,181600,1453116272,2110,2110,2110,2110,20188
20231025,181500,1453116272,2110,2110,2110,2110,0
20231025,181400,1453116272,2110,2110,2110,2110,0
20231025,181300,1453116272,2110,2110,2110,2110,0
20231025,181200,1453116272,2110,2110,2110,2110,0
20231025,181100,1453116272,2110,2110,2110,2110,0
20231025,181000,1453116272,2110,2110,2110,2110,0
20231025,180900,1453116272,2110,2110,2110,2110,0
20231025,180800,1453116272,2110,2110,2110,2110,0
20231025,180700,1453116272,2110,2110,2110,2110,0
20231025,180600,1453116272,2110,2110,2110,2110,0
20231025,180500,1453116272,2110,2110,2110,2110,0
20231025,180400,1453116272,2110,2110,2110,2110,0
20231025,180300,1453116272,2110,2110,2110,2110,0
20231025,180200,1453116272,2110,2110,2110,2110,0
20231025,180100,1453116272,2110,2110,2110,2110,0
20231025,180000,1453116272,2110,2110,2110,2110,0
20231025,175900,1453116272,2110,2110,2110,2110,0
20231025,175800,1453116272,2110,2110,2110,2110,0
20231025,175700,1453116272,2110,2110,2110,2110,0
20231025,175600,1453116272,2110,2110,2110,2110,0
20231025,175500,1453116272,2110,2110,2110,2110,0
20231025,175400,1453116272,2110,2110,2110,2110,0
20231025,175300,1453116272,2110,2110,2110,2110,0
20231025,175200,1453116272,2110,2110,2110,2110,0
20231025,175100,1453116272,2110,2110,2110,2110,0
20231025,175000,1453116272,2110,2110,2110,2110,0
20231025,174900,1453116272,2110,2110,2110,2110,0
20231025,174800,1453116272,2110,2110,2110,2110,0
20231025,174700,1453116272,2110,2110,2110,2110,0
20231025,174600,1453116272,2110,2110,2110,2110,20188
20231025,174500,1453116272,2110,2110,2110,2110,0
20231025,174400,1453116272,2110,2110,2110,2110,0
20231025,174300,1453116272,2110,2110,2110,2110,0
20231025,174200,1453116272,2110,2110,2110,2110,0
20231025,174100,1453116272,2110,2110,2110,2110,0
20231025,174000,1453116272,2110,2110,2110,2110,0
20231025,173900,1453116272,2110,2110,2110,2110,0
20231025,173800,1453116272,2110,2110,2110,2110,0
20231025,173700,1453116272,2110,2110,2110,2110,0
20231025,173600,1453116272,2110,2110,2110,2110,0
20231025,173500,1453116272,2110,2110,2110,2110,0
20231025,173400,1453116272,2110,2110,2110,2110,0
20231025,173300,1453116272,2110,2110,2110,2110,0
20231025,173200,1453116272,2110,2110,2110,2110,0
20231025,173100,1453116272,2110,2110,2110,2110,0
20231025,173000,1453116272,2110,2110,2110,2110,0
20231025,172900,1453116272,2110,2110,2110,2110,0
20231025,172800,1453116272,2110,2110,2110,2110,0
20231025,172700,1453116272,2110,2110,2110,2110,0
20231025,172600,1453116272,2110,2110,2110,2110,0
20231025,172500,1453116272,2110,2110,2110,2110,0
20231025,172400,1453116272,2110,2110,2110,2110,0
20231025,172300,1453116272,2110,2110,2110,2110,0
20231025,172200,1453116272,2110,2110,2110,2110,0
20231025,172100,1453116272,2110,2110,2110,2110,0
20231025,172000,1453116272,2110,2110,2110,2110,0
20231025,171900,1453116272,2110,2110,2110,2110,0
20231025,171800,1453116272,2110,2110,2110,2110,0
20231025,171700,1453116272,2110,2110,2110,2110,0
20231025,171600,1453116272,2110,2110,2110,2110,20188
20231025,171500,1453116272,2110,2110,2110,2110,0
20231025,171400,1453116272,2110,2110,2110,2110,0
20231025,171300,1453116272,2110,2110,2110,2110,0
20231025,171200,1453116272,2110,2110,2110,2110,0
20231025,171100,1453116272,2110,2110,2110,2110,0
20231025,171000,1453116272,2110,2110,2110,2110,0
20231025,170900,1453116272,2110,2110,2110,2110,0
20231025,170800,1453116272,2110,2110,2110,2110,0
20231025,170700,1453116272,2110,2110,2110,2110,0
20231025,170600,1453116272,2110,2110,2110,2110,0
20231025,170500,1453116272,2110,2110,2110,2110,0
20231025,170400,1453116272,2110,2110,2110,2110,0
20231025,170300,1453116272,2110,2110,2110,2110,0
20231025,170200,1453116272,2110,2110,2110,2110,0
20231025,170100,1453116272,2110,2110,2110,2110,0
20231025,170000,1453116272,2110,2110,2110,2110,0
20231025,165900,1453116272,2110,2110,2110,2110,0
20231025,165800,1453116272,2110,2110,2110,2110,0
20231025,165700,1453116272,2110,2110,2110,2110,0
20231025,165600,1453116272,2110,2110,2110,2110,0
20231025,165500,1453116272,2110,2110,2110,2110,0
20231025,165400,1453116272,2110,2110,2110,2110,0
20231025,165300,1453116272,2110,2110,2110,2110,0
20231025,165200,1453116272,2110,2110,2110,2110,0
20231025,165100,1453116272,2110,2110,2110,2110,0
20231025,165000,1453116272,2110,2110,2110,2110,0
20231025,164900,1453116272,2110,2110,2110,2110,0
20231025,164800,1453116272,2110,2110,2110,2110,0
20231025,164700,1453116272,2110,2110,2110,2110,0
20231025,164600,1453116272,2110,2110,2110,2110,20188
20231025,164500,1453116272,2110,2110,2110,2110,0
20231025,164400,1453116272,2110,2110,2110,2110,0
20231025,164300,1453116272,2110,2110,2110,2110,0
20231025,164200,1453116272,2110,2110,2110,2110,0
20231025,164100,1453116272,2110,2110,2110,2110,0
20231025,164000,1453116272,2110,2110,2110,2110,0
20231025,163900,1453116272,2110,2110,2110,2110,0
20231025,163800,1453116272,2110,2110,2110,2110,0
20231025,163700,1453116272,2110,2110,2110,2110,0
20231025,163600,1453116272,2110,2110,2110,2110,0
20231025,163500,1453116272,2110,2110,2110,2110,0
20231025,163400,1453116272,2110,2110,2110,2110,0
20231025,163300,1453116272,2110,2110,2110,2110,0
20231025,163200,1453116272,2110,2110,2110,2110,0
20231025,163100,1453116272,2110,2110,2110,2110,0
20231025,163000,1453116272,2110,2110,2110,2110,0
20231025,162900,1453116272,2110,2110,2110,2110,0
20231025,162800,1453116272,2110,2110,2110,2110,0
20231025,162700,1453116272,2110,2110,2110,2110,0
20231025,162600,1453116272,2110,2110,2110,2110,0
20231025,162500,1453116272,2110,2110,2110,2110,0
20231025,162400,1453116272,2110,2110,2110,2110,0
20231025,162300,1453116272,2110,2110,2110,2110,0
20231025,162200,1453116272,2110,2110,2110,2110,0
20231025,162100,1453116272,2110,2110,2110,2110,0
20231025,162000,1453116272,2110,2110,2110,2110,0
20231025,161900,1453116272,2110,2110,2110,2110,0
20231025,161800,1453116272,2110,2110,2110,2110,0
20231025,161700,1453116272,2110,2110,2110,2110,0
20231025,161600,1453116272,2110,2110,2110,2110,20188
20231025,161500,1453116272,2110,2110,2110,2110,0
20231025,161400,1453116272,2110,2110,2110,2110,0
20231025,161300,1453116272,2110,2110,2110,2110,0
20231025,161200,1453116272,2110,2110,2110,2110,0
20231025,161100,1453116272,2110,2110,2110,2110,0
20231025,161000,1453116272,2110,2110,2110,2110,0
20231025,160900,1453116272,2110,2110,2110,2110,0
20231025,160800,1453116272,2110,2110,2110,2110,0
20231025,160700,1453116272,2110,2110,2110,2110,0
20231025,160600,1453116272,2110,2110,2110,2110,0
20231025,160500,1453116272,2110,2110,2110,2110,0
20231025,160400,1453116272,2110,2110,2110,2110,0
20231025,160300,1453116272,2110,2110,2110,2110,0
20231025,160200,1453116272,2110,2110,2110,2110,0
20231025,160100,1453116272,2110,2110,2110,2110,0
20231025,160000,1453116272,2110,2110,2110,2110,0
20231025,155900,1453116272,2110,2110,2110,2110,0
20231025,155800,1453116272,2110,2110,2110,2110,0
20231025,155700,1453116272,2110,2110,2110,2110,0
20231025,155600,1453116272,2110,2110,2110,2110,0
20231025,155500,1453116272,2110,2110,2110,2110,0
20231025,155400,1453116272,2110,2110,2110,2110,0
20231025,155300,1453116272,2110,2110,2110,2110,0
20231025,155200,1453116272,2110,2110,2110,2110,0
20231025,155100,1453116272,2110,2110,2110,2110,0
20231025,155000,1453116272,2110,2110,2110,2110,0
20231025,154900,1453116272,2110,2110,2110,2110,0
20231025,154800,1453116272,2110,2110,2110,2110,0
20231025,154700,1453116272,2110,2110,2110,2110,0
20231025,154600,1453116272,2110,2110,2110,2110,20188
20231025,154500,1453116272,2110,2110,2110,2110,0
20231025,154400,1453116272,2110,2110,2110,2110,0
20231025,154300,1453116272,2110,2110,2110,2110,0
20231025,154200,1453116272,2110,2110,2110,2110,0
20231025,154100,1453116272,2110,2110,2110,2110,0
20231025,154000,1453116272,2110,2110,2110,2110,0
20231025,153900,1453116272,2110,2110,2110,2110,0
20231025,153800,1453116272,2110,2110,2110,2110,0
20231025,153700,1453116272,2110,2110,2110,2110,0
20231025,153600,1453116272,2110,2110,2110,2110,0
20231025,153500,1453116272,2110,2110,2110,2110,0
20231025,153400,1453116272,2110,2110,2110,2110,0
20231025,153300,1453116272,2110,2110,2110,2110,0
20231025,153200,1453116272,2110,2110,2110,2110,0
20231025,153100,1453116272,2110,2110,2110,2110,0
20231025,153000,1453116272,2110,2110,2110,2110,20188
20231025,152900,1410519592,2105,2105,2105,2105,0
20231025,152800,1410519592,2105,2105,2105,2105,0
20231025,152700,1410519592,2105,2105,2105,2105,0
20231025,152600,1410519592,2105,2105,2105,2105,0
20231025,152500,1410519592,2105,2105,2105,2105,0
20231025,152400,1410519592,2105,2105,2105,2105,0
20231025,152300,1410519592,2105,2105,2105,2105,0
20231025,152200,1410519592,2105,2105,2105,2105,0
20231025,152100,1410519592,2105,2105,2105,2105,0
20231025,152000,1410519592,2105,2105,2105,2105,0
20231025,151900,1410519592,2105,2120,2120,2105,7463
20231025,151800,1394763517,2120,2115,2120,2115,157
20231025,151700,1394431427,2115,2110,2120,2110,2295
20231025,151600,1389577757,2120,2110,2120,2110,1219
20231025,151500,1387000297,2115,2115,2115,2115,74
20231025,151400,1386843787,2115,2115,2120,2115,504
20231025,151300,1385777767,2120,2115,2120,2115,2117
20231025,151200,1381289737,2120,2115,2120,2115,413
20231025,151100,1380415937,2115,2110,2115,2110,904
20231025,151000,1378507777,2115,2115,2115,2115,1
20231025,150900,1378505662,2115,2110,2115,2110,516
20231025,150800,1377416867,2110,2110,2110,2105,608
20231025,150700,1376136987,2105,2105,2110,2105,3328
20231025,150600,1369130742,2105,2105,2110,2105,26
20231025,150500,1369075962,2105,2100,2105,2100,195
20231025,150400,1368665767,2110,2110,2110,2110,10
20231025,150300,1368644667,2110,2095,2110,2095,59
20231025,150200,1368520192,2115,2110,2115,2080,9512
20231025,150100,1348585862,2110,2105,2110,2105,5786
20231025,150000,1336406207,2110,2110,2110,2110,887
20231025,145900,1334534637,2115,2120,2120,2115,1233
20231025,145800,1331921177,2125,2115,2125,2115,1413
20231025,145700,1328926362,2120,2110,2120,2110,149
20231025,145600,1328611227,2115,2110,2115,2110,1011
20231025,145500,1326473782,2115,2115,2115,2110,1282
20231025,145400,1323762357,2115,2115,2115,2110,1999
20231025,145300,1319540917,2115,2115,2115,2110,600
20231025,145200,1318272667,2115,2115,2115,2115,961
20231025,145100,1316240152,2115,2115,2115,2110,1148
20231025,145000,1313812882,2115,2110,2115,2110,1178
20231025,144900,1311327272,2115,2125,2125,2115,7481
20231025,144800,1295504467,2125,2120,2125,2115,781
20231025,144700,1293848722,2125,2120,2125,2120,1632
20231025,144600,1290388867,2120,2120,2120,2115,976
20231025,144500,1288320497,2120,2115,2120,2115,1327
20231025,144400,1285508007,2120,2120,2120,2115,964
20231025,144300,1283464332,2120,2120,2120,2115,602
20231025,144200,1282188847,2115,2125,2125,2110,4680
20231025,144100,1272288167,2120,2130,2130,2120,5522
20231025,144000,1260536917,2130,2120,2130,2115,11093
20231025,143900,1236943302,2120,2120,2120,2120,245
20231025,143800,1236423902,2120,2115,2120,2115,832
20231025,143700,1234661262,2120,2115,2120,2110,3275
20231025,143600,1227731027,2120,2120,2120,2115,1216
20231025,143500,1225153532,2115,2115,2120,2115,518
20231025,143400,1224056882,2120,2115,2120,2115,1417
20231025,143300,1221053452,2120,2125,2125,2115,2423
20231025,143200,1215917897,2120,2125,2125,2115,2634
20231025,143100,1210329717,2125,2115,2125,2115,684
20231025,143000,1208880467,2120,2120,2120,2115,1701
20231025,142900,1205276157,2120,2120,2120,2120,1215
20231025,142800,1202700357,2120,2120,2120,2115,370
20231025,142700,1201916707,2120,2115,2120,2115,1158
20231025,142600,1199462497,2120,2120,2120,2120,1042
20231025,142500,1197253457,2120,2115,2120,2115,1946
20231025,142400,1193132967,2115,2110,2115,2110,449
20231025,142300,1192184082,2115,2115,2115,2115,0
20231025,142200,1192184082,2115,2115,2115,2110,2503
20231025,142100,1186896007,2115,2115,2115,2115,725
20231025,142000,1185362632,2115,2120,2120,2110,383
20231025,141900,1184552272,2120,2115,2120,2115,1104
20231025,141800,1182212542,2120,2115,2120,2115,1812
20231025,141700,1178374632,2120,2115,2120,2115,1249
20231025,141600,1175732907,2120,2120,2120,2110,3426
20231025,141500,1168489152,2120,2125,2125,2120,1136
20231025,141400,1166076692,2125,2125,2125,2120,1369
20231025,141300,1163168337,2125,2125,2125,2125,0
20231025,141200,1163168337,2125,2125,2125,2120,6408
20231025,141100,1149552087,2130,2120,2130,2120,1613
20231025,141000,1146125222,2125,2130,2130,2125,3283
20231025,140900,1139141177,2130,2130,2130,2125,551
20231025,140800,1137969317,2130,2125,2130,2125,2730
20231025,140700,1132159012,2125,2125,2130,2120,1984
20231025,140600,1127940172,2130,2125,2130,2120,16890
20231025,140500,1092049672,2125,2125,2125,2125,868
20231025,140400,1090205172,2125,2120,2125,2120,2285
20231025,140300,1085359127,2120,2115,2120,2115,206
20231025,140200,1084923417,2125,2125,2125,2115,2333
20231025,140100,1079983937,2125,2120,2125,2120,950
20231025,140000,1077965937,2125,2125,2125,2125,1186
20231025,135900,1075445687,2125,2125,2125,2120,3774
20231025,135800,1067430472,2125,2120,2125,2120,503
20231025,135700,1066362347,2125,2125,2125,2125,892
20231025,135600,1064466847,2125,2120,2125,2120,1549
20231025,135500,1061177012,2120,2120,2125,2120,1037
20231025,135400,1058978557,2120,2120,2120,2115,2440
20231025,135300,1053806507,2120,2115,2120,2115,1008
20231025,135200,1051670297,2120,2120,2120,2115,4159
20231025,135100,1042854217,2120,2115,2120,2115,154
20231025,135000,1042528492,2120,2120,2120,2115,1390
20231025,134900,1039581767,2115,2120,2120,2115,1063
20231025,134800,1037328957,2120,2120,2120,2115,1868
20231025,134700,1033372607,2120,2115,2120,2115,6
20231025,134600,1033359912,2120,2120,2120,2115,3148
20231025,134500,1026686947,2120,2115,2120,2110,1637
20231025,134400,1023225437,2115,2115,2115,2115,244
20231025,134300,1022709377,2115,2120,2120,2110,824
20231025,134200,1020967347,2115,2110,2115,2110,3028
20231025,134100,1014571942,2115,2115,2115,2110,1185
20231025,134000,1012066417,2115,2110,2115,2110,374
20231025,133900,1011276157,2115,2115,2115,2110,1003
20231025,133800,1009154817,2120,2115,2120,2115,1644
20231025,133700,1005671312,2120,2115,2120,2115,593
20231025,133600,1004417112,2115,2115,2115,2110,443
20231025,133500,1003480917,2115,2110,2115,2110,1525
20231025,133400,1000258397,2110,2115,2115,2110,934
20231025,133300,998287622,2115,2110,2115,2110,1528
20231025,133200,995063537,2115,2110,2115,2110,2357
20231025,133100,990079242,2115,2115,2115,2110,4188
20231025,133000,981238687,2115,2110,2115,2110,631
20231025,132900,979905502,2110,2110,2110,2110,0
20231025,132800,979905502,2110,2105,2115,2105,906
20231025,132700,977990362,2115,2115,2115,2115,0
20231025,132600,977990362,2115,2115,2115,2105,6070
20231025,132500,965205647,2110,2110,2110,2110,280
20231025,132400,964614847,2115,2110,2115,2110,1210
20231025,132300,962055712,2115,2115,2115,2110,1023
20231025,132200,959892842,2115,2110,2115,2110,1074
20231025,132100,957625127,2115,2110,2115,2110,58
20231025,132000,957502737,2110,2110,2110,2105,4503
20231025,131900,948015212,2110,2110,2120,2110,2075
20231025,131800,943631302,2115,2115,2115,2115,1015
20231025,131700,941484577,2115,2115,2120,2110,2618
20231025,131600,935948252,2115,2115,2120,2115,2333
20231025,131500,931013947,2120,2115,2120,2115,12439
20231025,131400,904704947,2115,2110,2115,2110,1437
20231025,131300,901666442,2115,2110,2115,2110,1231
20231025,131200,899064017,2115,2110,2115,2110,916
20231025,131100,897130032,2115,2110,2115,2105,574
20231025,131000,895919637,2110,2115,2115,2105,1499
20231025,130900,892757492,2110,2110,2110,2105,4475
20231025,130800,883318497,2110,2110,2115,2110,6382
20231025,130700,869852472,2110,2105,2110,2105,173
20231025,130600,869488197,2110,2110,2115,2110,1690
20231025,130500,865922292,2120,2115,2120,2110,1657
20231025,130400,862420262,2120,2120,2120,2110,184
20231025,130300,862031152,2115,2120,2120,2115,2020
20231025,130200,857757462,2120,2115,2120,2110,2705
20231025,130100,852037127,2115,2115,2115,2110,726
20231025,130000,850502387,2115,2115,2115,2110,2102
20231025,125900,846061657,2110,2115,2120,2105,1939
20231025,125800,841955957,2120,2110,2120,2105,10677
20231025,125700,819412547,2105,2105,2110,2105,2572
20231025,125600,813995917,2110,2105,2110,2105,1117
20231025,125500,811644457,2110,2100,2110,2100,3410
20231025,125400,804475727,2100,2095,2100,2095,861
20231025,125300,802669572,2100,2090,2100,2090,4101
20231025,125200,794078717,2095,2095,2095,2095,814
20231025,125100,792373387,2090,2090,2090,2085,4387
20231025,125000,783205307,2090,2090,2090,2090,820
20231025,124900,781491507,2085,2090,2090,2085,388
20231025,124800,780681342,2090,2080,2090,2080,1799
20231025,124700,776926737,2085,2085,2085,2085,1293
20231025,124600,774230832,2085,2085,2085,2080,1074
20231025,124500,771992322,2085,2080,2085,2080,295
20231025,124400,771377667,2080,2080,2085,2080,163
20231025,124300,771038622,2080,2075,2080,2075,1437
20231025,124200,768050417,2080,2075,2080,2075,15
20231025,124100,768019282,2080,2080,2080,2080,100
20231025,124000,767811282,2080,2080,2080,2080,150
20231025,123900,767499282,2080,2080,2085,2080,155
20231025,123800,767176872,2080,2080,2080,2075,173
20231025,123700,766817792,2080,2080,2080,2075,15
20231025,123600,766786607,2080,2085,2085,2080,338
20231025,123500,766083552,2080,2085,2085,2080,157
20231025,123400,765756982,2080,2080,2085,2080,252
20231025,123300,765232817,2085,2080,2085,2080,306
20231025,123200,764596307,2085,2085,2085,2085,81
20231025,123100,764427422,2090,2080,2090,2080,554
20231025,123000,763274822,2085,2080,2085,2080,316
20231025,122900,762617262,2085,2085,2085,2080,406
20231025,122800,761772272,2085,2085,2085,2080,254
20231025,122700,761243432,2085,2080,2085,2080,3914
20231025,122600,753102292,2085,2080,2085,2080,41
20231025,122500,753016812,2085,2085,2085,2080,173
20231025,122400,752656857,2085,2085,2085,2085,204
20231025,122300,752231517,2085,2090,2090,2080,390
20231025,122200,751418617,2090,2085,2090,2085,151
20231025,122100,751103777,2090,2090,2090,2090,0
20231025,122000,751103777,2090,2090,2090,2085,1507
20231025,121900,747960397,2085,2085,2085,2085,100
20231025,121800,747751897,2085,2085,2085,2085,255
20231025,121700,747220222,2080,2085,2085,2080,827
20231025,121600,745496687,2085,2090,2090,2085,627
20231025,121500,744186607,2090,2090,2090,2090,152
20231025,121400,743868927,2090,2090,2095,2090,599
20231025,121300,742616367,2095,2090,2095,2090,462
20231025,121200,741650782,2090,2085,2090,2085,251
20231025,121100,741126942,2090,2090,2090,2090,52
20231025,121000,741018262,2085,2090,2090,2085,1156
20231025,120900,738602972,2090,2085,2090,2085,265
20231025,120800,738049872,2090,2085,2090,2085,1968
20231025,120700,733946442,2090,2085,2090,2085,1160
20231025,120600,731525342,2085,2090,2090,2085,512
20231025,120500,730457762,2090,2090,2090,2085,882
20231025,120400,728615132,2090,2095,2095,2090,451
20231025,120300,727672532,2090,2090,2090,2090,18
20231025,120200,727634912,2090,2090,2090,2090,150
20231025,120100,727321412,2090,2090,2090,2090,299
20231025,120000,726696502,2095,2095,2095,2095,375
20231025,115900,725910877,2095,2085,2095,2085,2908
20231025,115800,719831502,2085,2095,2095,2085,4347
20231025,115700,710744357,2095,2095,2095,2095,1619
20231025,115600,707352552,2100,2105,2105,2100,14530
20231025,115500,676837957,2105,2105,2105,2105,6370
20231025,115400,663429107,2105,2105,2105,2105,5451
20231025,115300,651954752,2105,2105,2105,2105,14
20231025,115200,651925282,2105,2105,2110,2105,1442
20231025,115100,648889867,2105,2105,2105,2105,428
20231025,115000,647988927,2105,2105,2105,2105,0
20231025,114900,647988927,2105,2105,2105,2105,608
20231025,114800,646709087,2110,2105,2110,2105,155
20231025,114700,646382787,2110,2105,2110,2105,602
20231025,114600,645114067,2110,2110,2110,2105,3684
20231025,114500,637341827,2110,2105,2110,2105,129
20231025,114400,637070237,2105,2105,2110,2105,2410
20231025,114300,631993487,2105,2105,2110,2105,1381
20231025,114200,629084332,2105,2105,2105,2105,845
20231025,114100,627305607,2110,2105,2110,2105,151
20231025,114000,626987747,2110,2100,2110,2100,9838
20231025,113900,606277842,2100,2105,2105,2100,1575
20231025,113800,602970332,2105,2095,2105,2095,16014
20231025,113700,569312597,2095,2095,2095,2095,1540
20231025,113600,566086297,2100,2100,2100,2095,171
20231025,113500,565727947,2100,2100,2100,2095,155
20231025,113400,565403207,2095,2105,2105,2095,2078
20231025,113300,561042242,2100,2100,2100,2100,3077
20231025,113200,554580542,2100,2100,2100,2095,22
20231025,113100,554534442,2100,2100,2100,2095,156
20231025,113000,554207592,2100,2100,2100,2100,150
20231025,112900,553892592,2100,2100,2100,2100,372
20231025,112800,553111392,2100,2100,2100,2095,577
20231025,112700,551900442,2095,2095,2100,2095,2373
20231025,112600,546928872,2095,2100,2100,2090,2364
20231025,112500,541972112,2100,2100,2100,2095,5861
20231025,112400,529664862,2100,2100,2100,2100,341
20231025,112300,528948762,2090,2095,2100,2090,13125
20231025,112200,501448077,2095,2085,2095,2085,14366
20231025,112100,471423667,2090,2090,2090,2090,10
20231025,112000,471402767,2090,2085,2090,2080,1842
20231025,111900,467554157,2090,2090,2090,2080,1346
20231025,111800,464751312,2085,2090,2090,2085,151
20231025,111700,464436472,2085,2085,2085,2080,8152
20231025,111600,447440302,2085,2085,2085,2085,148
20231025,111500,447131722,2080,2080,2080,2080,195
20231025,111400,446726122,2085,2085,2085,2085,169
20231025,111300,446373757,2085,2080,2085,2080,507
20231025,111200,445317527,2080,2080,2085,2080,695
20231025,111100,443871042,2080,2080,2080,2080,2
20231025,111000,443866882,2080,2085,2085,2080,836
20231025,110900,442124572,2080,2070,2080,2065,8136
20231025,110800,425270807,2080,2080,2080,2080,2
20231025,110700,425266647,2080,2080,2080,2075,3860
20231025,110600,417243597,2075,2075,2075,2075,148
20231025,110500,416936497,2075,2080,2080,2075,251
20231025,110400,416414442,2080,2080,2080,2080,122
20231025,110300,416160682,2080,2065,2080,2065,25425
20231025,110200,363442407,2065,2065,2065,2065,1284
20231025,110100,360790947,2060,2060,2060,2060,0
20231025,110000,360790947,2060,2060,2060,2060,150
20231025,105900,360481947,2060,2060,2060,2060,477
20231025,105800,359499327,2060,2055,2065,2055,11615
20231025,105700,335545267,2050,2050,2050,2050,150
20231025,105600,335237767,2050,2050,2050,2050,2114
20231025,105500,330904067,2050,2050,2055,2050,3328
20231025,105400,324075502,2050,2050,2050,2050,170
20231025,105300,323727002,2050,2055,2055,2050,49
20231025,105200,323626547,2050,2055,2055,2050,854
20231025,105100,321872327,2055,2060,2060,2055,932
20231025,105000,319956467,2055,2060,2060,2055,291
20231025,104900,319358457,2050,2050,2055,2050,1939
20231025,104800,315374582,2050,2050,2050,2050,0
20231025,104700,315374582,2050,2050,2050,2050,156
20231025,104600,315054782,2050,2050,2050,2050,2611
20231025,104500,309702232,2060,2055,2060,2055,250
20231025,104400,309188477,2060,2055,2060,2055,151
20231025,104300,308878167,2060,2055,2060,2055,255
20231025,104200,308353617,2060,2060,2060,2060,503
20231025,104100,307317437,2060,2060,2060,2060,1077
20231025,104000,305098817,2060,2060,2060,2060,1000
20231025,103900,303038817,2060,2060,2060,2060,1894
20231025,103800,299137177,2060,2060,2060,2055,153
20231025,103700,298822747,2055,2060,2060,2055,89
20231025,103600,298639847,2055,2060,2060,2055,180
20231025,103500,298269797,2060,2060,2060,2060,10
20231025,103400,298249197,2055,2055,2055,2055,0
20231025,103300,298249197,2055,2060,2060,2055,2784
20231025,103200,292524337,2060,2060,2060,2060,40
20231025,103100,292441937,2060,2065,2065,2060,651
20231025,103000,291100872,2060,2055,2060,2055,1353
20231025,102900,288314442,2060,2060,2060,2055,379
20231025,102800,287533712,2055,2060,2060,2055,737
20231025,102700,286018792,2060,2060,2060,2060,1263
20231025,102600,283417012,2060,2065,2065,2055,201
20231025,102500,283003697,2065,2060,2065,2060,1745
20231025,102400,279408992,2065,2065,2065,2065,1303
20231025,102300,276718297,2065,2070,2070,2065,69
20231025,102200,276575717,2070,2065,2070,2065,6
20231025,102100,276563322,2065,2065,2070,2065,2620
20231025,102000,271152422,2060,2060,2060,2060,23
20231025,101900,271105042,2070,2065,2070,2065,678
20231025,101800,269703752,2065,2070,2070,2065,487
20231025,101700,268695852,2070,2065,2070,2065,151
20231025,101600,268384032,2070,2070,2070,2070,5450
20231025,101500,257102532,2070,2070,2070,2065,252
20231025,101400,256581642,2070,2060,2070,2060,175
20231025,101300,256220532,2065,2070,2070,2065,39
20231025,101200,256139967,2065,2065,2065,2065,154
20231025,101100,255821957,2070,2060,2070,2060,3264
20231025,101000,249089792,2060,2065,2065,2060,634
20231025,100900,247781332,2065,2065,2065,2065,1482
20231025,100800,244721002,2060,2065,2065,2060,159
20231025,100700,244393417,2060,2060,2060,2060,2763
20231025,100600,238701637,2065,2065,2065,2065,238
20231025,100500,238210167,2060,2065,2065,2060,756
20231025,100400,236649777,2065,2060,2065,2060,2283
20231025,100300,231936257,2065,2065,2065,2060,552
20231025,100200,230798877,2060,2065,2065,2060,156
20231025,100100,230477502,2065,2060,2065,2055,6609
20231025,100000,216863527,2060,2055,2060,2055,10789
20231025,095900,194691547,2050,2050,2055,2050,317
20231025,095800,194041692,2050,2050,2055,2050,534
20231025,095700,192946937,2050,2045,2050,2045,481
20231025,095600,191963257,2045,2045,2045,2045,10
20231025,095500,191942807,2045,2045,2045,2040,976
20231025,095400,189949882,2045,2045,2045,2045,461
20231025,095300,189007137,2050,2045,2050,2045,61
20231025,095200,188882387,2045,2050,2050,2045,151
20231025,095100,188573587,2050,2055,2055,2050,4158
20231025,095000,180049677,2055,2050,2055,2050,2938
20231025,094900,174023302,2055,2055,2055,2055,120
20231025,094800,173776702,2055,2055,2055,2050,520
20231025,094700,172710687,2055,2055,2055,2055,795
20231025,094600,171076962,2050,2055,2055,2050,1156
20231025,094500,168706782,2055,2045,2055,2045,8692
20231025,094400,150897292,2045,2045,2045,2045,5033
20231025,094300,140604807,2050,2050,2050,2050,0
20231025,094200,140604807,2050,2045,2050,2040,6029
20231025,094100,128278147,2040,2045,2045,2040,2298
20231025,094000,123589722,2045,2045,2045,2045,201
20231025,093900,123178677,2040,2045,2045,2040,1930
20231025,093800,119233922,2045,2045,2045,2045,13
20231025,093700,119207337,2045,2045,2045,2040,109
20231025,093600,118984557,2040,2040,2040,2035,5456
20231025,093500,107859342,2040,2040,2040,2035,1152
20231025,093400,105511762,2040,2040,2040,2035,2654
20231025,093300,100110102,2040,2035,2040,2035,3668
20231025,093200,92645502,2035,2030,2035,2030,3579
20231025,093100,85380127,2030,2030,2030,2025,1568
20231025,093000,82204897,2030,2030,2030,2030,274
20231025,092900,81648677,2025,2025,2025,2025,1153
20231025,092800,79313852,2025,2030,2030,2025,399
20231025,092700,78505617,2030,2025,2030,2025,952
20231025,092600,76577807,2030,2030,2030,2030,306
20231025,092500,75956627,2025,2025,2025,2020,505
20231025,092400,74936317,2025,2025,2025,2025,0
20231025,092300,74936317,2025,2025,2025,2025,5020
20231025,092200,64770817,2025,2025,2025,2025,2
20231025,092100,64766767,2025,2025,2025,2025,90
20231025,092000,64584517,2025,2020,2025,2020,16
20231025,091900,64552147,2020,2025,2025,2015,2615
20231025,091800,59265087,2020,2020,2025,2020,485
20231025,091700,58285207,2025,2025,2025,2025,1
20231025,091600,58283182,2020,2020,2020,2020,45
20231025,091500,58192282,2020,2020,2020,2020,430
20231025,091400,57323682,2025,2025,2025,2025,38
20231025,091300,57246732,2025,2025,2025,2025,100
20231025,091200,57044232,2025,2025,2025,2025,600
20231025,091100,55829232,2025,2025,2025,2025,90
20231025,091000,55646982,2025,2025,2030,2025,2514
20231025,090900,50556127,2025,2025,2025,2025,2000
20231025,090800,46506127,2020,2015,2020,2015,2324
20231025,090700,41818937,2015,2015,2015,2015,25
20231025,090600,41768562,2020,2015,2020,2015,2571
20231025,090500,36577947,2015,2020,2020,2015,651
20231025,090400,35265427,2020,2020,2020,2020,70
20231025,090300,35124027,2020,2015,2020,2015,3872
20231025,090200,27319192,2010,2000,2015,2000,1419
20231025,090100,24471672,1999,1999,1999,1999,539
20231025,090000,23394211,1999,2040,2040,1999,11621