stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231026,194600,631434120,2040,2040,2040,2040,9045
20231026,194500,631434120,2040,2040,2040,2040,0
20231026,194400,631434120,2040,2040,2040,2040,0
20231026,194300,631434120,2040,2040,2040,2040,0
20231026,194200,631434120,2040,2040,2040,2040,0
20231026,194100,631434120,2040,2040,2040,2040,0
20231026,194000,631434120,2040,2040,2040,2040,0
20231026,193900,631434120,2040,2040,2040,2040,0
20231026,193800,631434120,2040,2040,2040,2040,0
20231026,193700,631434120,2040,2040,2040,2040,0
20231026,193600,631434120,2040,2040,2040,2040,0
20231026,193500,631434120,2040,2040,2040,2040,0
20231026,193400,631434120,2040,2040,2040,2040,0
20231026,193300,631434120,2040,2040,2040,2040,0
20231026,193200,631434120,2040,2040,2040,2040,0
20231026,193100,631434120,2040,2040,2040,2040,0
20231026,193000,631434120,2040,2040,2040,2040,0
20231026,192900,631434120,2040,2040,2040,2040,0
20231026,192800,631434120,2040,2040,2040,2040,0
20231026,192700,631434120,2040,2040,2040,2040,0
20231026,192600,631434120,2040,2040,2040,2040,0
20231026,192500,631434120,2040,2040,2040,2040,0
20231026,192400,631434120,2040,2040,2040,2040,0
20231026,192300,631434120,2040,2040,2040,2040,0
20231026,192200,631434120,2040,2040,2040,2040,0
20231026,192100,631434120,2040,2040,2040,2040,0
20231026,192000,631434120,2040,2040,2040,2040,0
20231026,191900,631434120,2040,2040,2040,2040,0
20231026,191800,631434120,2040,2040,2040,2040,0
20231026,191700,631434120,2040,2040,2040,2040,0
20231026,191600,631434120,2040,2040,2040,2040,9045
20231026,191500,631434120,2040,2040,2040,2040,0
20231026,191400,631434120,2040,2040,2040,2040,0
20231026,191300,631434120,2040,2040,2040,2040,0
20231026,191200,631434120,2040,2040,2040,2040,0
20231026,191100,631434120,2040,2040,2040,2040,0
20231026,191000,631434120,2040,2040,2040,2040,0
20231026,190900,631434120,2040,2040,2040,2040,0
20231026,190800,631434120,2040,2040,2040,2040,0
20231026,190700,631434120,2040,2040,2040,2040,0
20231026,190600,631434120,2040,2040,2040,2040,0
20231026,190500,631434120,2040,2040,2040,2040,0
20231026,190400,631434120,2040,2040,2040,2040,0
20231026,190300,631434120,2040,2040,2040,2040,0
20231026,190200,631434120,2040,2040,2040,2040,0
20231026,190100,631434120,2040,2040,2040,2040,0
20231026,190000,631434120,2040,2040,2040,2040,0
20231026,185900,631434120,2040,2040,2040,2040,0
20231026,185800,631434120,2040,2040,2040,2040,0
20231026,185700,631434120,2040,2040,2040,2040,0
20231026,185600,631434120,2040,2040,2040,2040,0
20231026,185500,631434120,2040,2040,2040,2040,0
20231026,185400,631434120,2040,2040,2040,2040,0
20231026,185300,631434120,2040,2040,2040,2040,0
20231026,185200,631434120,2040,2040,2040,2040,0
20231026,185100,631434120,2040,2040,2040,2040,0
20231026,185000,631434120,2040,2040,2040,2040,0
20231026,184900,631434120,2040,2040,2040,2040,0
20231026,184800,631434120,2040,2040,2040,2040,0
20231026,184700,631434120,2040,2040,2040,2040,0
20231026,184600,631434120,2040,2040,2040,2040,9045
20231026,184500,631434120,2040,2040,2040,2040,0
20231026,184400,631434120,2040,2040,2040,2040,0
20231026,184300,631434120,2040,2040,2040,2040,0
20231026,184200,631434120,2040,2040,2040,2040,0
20231026,184100,631434120,2040,2040,2040,2040,0
20231026,184000,631434120,2040,2040,2040,2040,0
20231026,183900,631434120,2040,2040,2040,2040,0
20231026,183800,631434120,2040,2040,2040,2040,0
20231026,183700,631434120,2040,2040,2040,2040,0
20231026,183600,631434120,2040,2040,2040,2040,0
20231026,183500,631434120,2040,2040,2040,2040,0
20231026,183400,631434120,2040,2040,2040,2040,0
20231026,183300,631434120,2040,2040,2040,2040,0
20231026,183200,631434120,2040,2040,2040,2040,0
20231026,183100,631434120,2040,2040,2040,2040,0
20231026,183000,631434120,2040,2040,2040,2040,0
20231026,182900,631434120,2040,2040,2040,2040,0
20231026,182800,631434120,2040,2040,2040,2040,0
20231026,182700,631434120,2040,2040,2040,2040,0
20231026,182600,631434120,2040,2040,2040,2040,0
20231026,182500,631434120,2040,2040,2040,2040,0
20231026,182400,631434120,2040,2040,2040,2040,0
20231026,182300,631434120,2040,2040,2040,2040,0
20231026,182200,631434120,2040,2040,2040,2040,0
20231026,182100,631434120,2040,2040,2040,2040,0
20231026,182000,631434120,2040,2040,2040,2040,0
20231026,181900,631434120,2040,2040,2040,2040,0
20231026,181800,631434120,2040,2040,2040,2040,0
20231026,181700,631434120,2040,2040,2040,2040,0
20231026,181600,631434120,2040,2040,2040,2040,9045
20231026,181500,631434120,2040,2040,2040,2040,0
20231026,181400,631434120,2040,2040,2040,2040,0
20231026,181300,631434120,2040,2040,2040,2040,0
20231026,181200,631434120,2040,2040,2040,2040,0
20231026,181100,631434120,2040,2040,2040,2040,0
20231026,181000,631434120,2040,2040,2040,2040,0
20231026,180900,631434120,2040,2040,2040,2040,0
20231026,180800,631434120,2040,2040,2040,2040,0
20231026,180700,631434120,2040,2040,2040,2040,0
20231026,180600,631434120,2040,2040,2040,2040,0
20231026,180500,631434120,2040,2040,2040,2040,0
20231026,180400,631434120,2040,2040,2040,2040,0
20231026,180300,631434120,2040,2040,2040,2040,0
20231026,180200,631434120,2040,2040,2040,2040,0
20231026,180100,631434120,2040,2040,2040,2040,0
20231026,180000,631434120,2040,2040,2040,2040,0
20231026,175900,631434120,2040,2040,2040,2040,0
20231026,175800,631434120,2040,2040,2040,2040,0
20231026,175700,631434120,2040,2040,2040,2040,0
20231026,175600,631434120,2040,2040,2040,2040,0
20231026,175500,631434120,2040,2040,2040,2040,0
20231026,175400,631434120,2040,2040,2040,2040,0
20231026,175300,631434120,2040,2040,2040,2040,0
20231026,175200,631434120,2040,2040,2040,2040,0
20231026,175100,631434120,2040,2040,2040,2040,0
20231026,175000,631434120,2040,2040,2040,2040,0
20231026,174900,631434120,2040,2040,2040,2040,0
20231026,174800,631434120,2040,2040,2040,2040,0
20231026,174700,631434120,2040,2040,2040,2040,0
20231026,174600,631434120,2040,2040,2040,2040,9045
20231026,174500,631434120,2040,2040,2040,2040,0
20231026,174400,631434120,2040,2040,2040,2040,0
20231026,174300,631434120,2040,2040,2040,2040,0
20231026,174200,631434120,2040,2040,2040,2040,0
20231026,174100,631434120,2040,2040,2040,2040,0
20231026,174000,631434120,2040,2040,2040,2040,0
20231026,173900,631434120,2040,2040,2040,2040,0
20231026,173800,631434120,2040,2040,2040,2040,0
20231026,173700,631434120,2040,2040,2040,2040,0
20231026,173600,631434120,2040,2040,2040,2040,0
20231026,173500,631434120,2040,2040,2040,2040,0
20231026,173400,631434120,2040,2040,2040,2040,0
20231026,173300,631434120,2040,2040,2040,2040,0
20231026,173200,631434120,2040,2040,2040,2040,0
20231026,173100,631434120,2040,2040,2040,2040,0
20231026,173000,631434120,2040,2040,2040,2040,0
20231026,172900,631434120,2040,2040,2040,2040,0
20231026,172800,631434120,2040,2040,2040,2040,0
20231026,172700,631434120,2040,2040,2040,2040,0
20231026,172600,631434120,2040,2040,2040,2040,0
20231026,172500,631434120,2040,2040,2040,2040,0
20231026,172400,631434120,2040,2040,2040,2040,0
20231026,172300,631434120,2040,2040,2040,2040,0
20231026,172200,631434120,2040,2040,2040,2040,0
20231026,172100,631434120,2040,2040,2040,2040,0
20231026,172000,631434120,2040,2040,2040,2040,0
20231026,171900,631434120,2040,2040,2040,2040,0
20231026,171800,631434120,2040,2040,2040,2040,0
20231026,171700,631434120,2040,2040,2040,2040,0
20231026,171600,631434120,2040,2040,2040,2040,9045
20231026,171500,631434120,2040,2040,2040,2040,0
20231026,171400,631434120,2040,2040,2040,2040,0
20231026,171300,631434120,2040,2040,2040,2040,0
20231026,171200,631434120,2040,2040,2040,2040,0
20231026,171100,631434120,2040,2040,2040,2040,0
20231026,171000,631434120,2040,2040,2040,2040,0
20231026,170900,631434120,2040,2040,2040,2040,0
20231026,170800,631434120,2040,2040,2040,2040,0
20231026,170700,631434120,2040,2040,2040,2040,0
20231026,170600,631434120,2040,2040,2040,2040,0
20231026,170500,631434120,2040,2040,2040,2040,0
20231026,170400,631434120,2040,2040,2040,2040,0
20231026,170300,631434120,2040,2040,2040,2040,0
20231026,170200,631434120,2040,2040,2040,2040,0
20231026,170100,631434120,2040,2040,2040,2040,0
20231026,170000,631434120,2040,2040,2040,2040,0
20231026,165900,631434120,2040,2040,2040,2040,0
20231026,165800,631434120,2040,2040,2040,2040,0
20231026,165700,631434120,2040,2040,2040,2040,0
20231026,165600,631434120,2040,2040,2040,2040,0
20231026,165500,631434120,2040,2040,2040,2040,0
20231026,165400,631434120,2040,2040,2040,2040,0
20231026,165300,631434120,2040,2040,2040,2040,0
20231026,165200,631434120,2040,2040,2040,2040,0
20231026,165100,631434120,2040,2040,2040,2040,0
20231026,165000,631434120,2040,2040,2040,2040,0
20231026,164900,631434120,2040,2040,2040,2040,0
20231026,164800,631434120,2040,2040,2040,2040,0
20231026,164700,631434120,2040,2040,2040,2040,0
20231026,164600,631434120,2040,2040,2040,2040,9045
20231026,164500,631434120,2040,2040,2040,2040,0
20231026,164400,631434120,2040,2040,2040,2040,0
20231026,164300,631434120,2040,2040,2040,2040,0
20231026,164200,631434120,2040,2040,2040,2040,0
20231026,164100,631434120,2040,2040,2040,2040,0
20231026,164000,631434120,2040,2040,2040,2040,0
20231026,163900,631434120,2040,2040,2040,2040,0
20231026,163800,631434120,2040,2040,2040,2040,0
20231026,163700,631434120,2040,2040,2040,2040,0
20231026,163600,631434120,2040,2040,2040,2040,0
20231026,163500,631434120,2040,2040,2040,2040,0
20231026,163400,631434120,2040,2040,2040,2040,0
20231026,163300,631434120,2040,2040,2040,2040,0
20231026,163200,631434120,2040,2040,2040,2040,0
20231026,163100,631434120,2040,2040,2040,2040,0
20231026,163000,631434120,2040,2040,2040,2040,0
20231026,162900,631434120,2040,2040,2040,2040,0
20231026,162800,631434120,2040,2040,2040,2040,0
20231026,162700,631434120,2040,2040,2040,2040,0
20231026,162600,631434120,2040,2040,2040,2040,0
20231026,162500,631434120,2040,2040,2040,2040,0
20231026,162400,631434120,2040,2040,2040,2040,0
20231026,162300,631434120,2040,2040,2040,2040,0
20231026,162200,631434120,2040,2040,2040,2040,0
20231026,162100,631434120,2040,2040,2040,2040,0
20231026,162000,631434120,2040,2040,2040,2040,0
20231026,161900,631434120,2040,2040,2040,2040,0
20231026,161800,631434120,2040,2040,2040,2040,0
20231026,161700,631434120,2040,2040,2040,2040,0
20231026,161600,631434120,2040,2040,2040,2040,9045
20231026,161500,631434120,2040,2040,2040,2040,0
20231026,161400,631434120,2040,2040,2040,2040,0
20231026,161300,631434120,2040,2040,2040,2040,0
20231026,161200,631434120,2040,2040,2040,2040,0
20231026,161100,631434120,2040,2040,2040,2040,0
20231026,161000,631434120,2040,2040,2040,2040,0
20231026,160900,631434120,2040,2040,2040,2040,0
20231026,160800,631434120,2040,2040,2040,2040,0
20231026,160700,631434120,2040,2040,2040,2040,0
20231026,160600,631434120,2040,2040,2040,2040,0
20231026,160500,631434120,2040,2040,2040,2040,0
20231026,160400,631434120,2040,2040,2040,2040,0
20231026,160300,631434120,2040,2040,2040,2040,0
20231026,160200,631434120,2040,2040,2040,2040,0
20231026,160100,631434120,2040,2040,2040,2040,0
20231026,160000,631434120,2040,2040,2040,2040,0
20231026,155900,631434120,2040,2040,2040,2040,0
20231026,155800,631434120,2040,2040,2040,2040,0
20231026,155700,631434120,2040,2040,2040,2040,0
20231026,155600,631434120,2040,2040,2040,2040,0
20231026,155500,631434120,2040,2040,2040,2040,0
20231026,155400,631434120,2040,2040,2040,2040,0
20231026,155300,631434120,2040,2040,2040,2040,0
20231026,155200,631434120,2040,2040,2040,2040,0
20231026,155100,631434120,2040,2040,2040,2040,0
20231026,155000,631434120,2040,2040,2040,2040,0
20231026,154900,631434120,2040,2040,2040,2040,0
20231026,154800,631434120,2040,2040,2040,2040,0
20231026,154700,631434120,2040,2040,2040,2040,0
20231026,154600,631434120,2040,2040,2040,2040,9045
20231026,154500,631434120,2040,2040,2040,2040,0
20231026,154400,631434120,2040,2040,2040,2040,0
20231026,154300,631434120,2040,2040,2040,2040,0
20231026,154200,631434120,2040,2040,2040,2040,0
20231026,154100,631434120,2040,2040,2040,2040,0
20231026,154000,631434120,2040,2040,2040,2040,0
20231026,153900,631434120,2040,2040,2040,2040,0
20231026,153800,631434120,2040,2040,2040,2040,0
20231026,153700,631434120,2040,2040,2040,2040,0
20231026,153600,631434120,2040,2040,2040,2040,0
20231026,153500,631434120,2040,2040,2040,2040,0
20231026,153400,631434120,2040,2040,2040,2040,0
20231026,153300,631434120,2040,2040,2040,2040,0
20231026,153200,631434120,2040,2040,2040,2040,0
20231026,153100,631434120,2040,2040,2040,2040,0
20231026,153000,631434120,2040,2040,2040,2040,9045
20231026,152900,612982320,2050,2050,2050,2050,0
20231026,152800,612982320,2050,2050,2050,2050,0
20231026,152700,612982320,2050,2050,2050,2050,0
20231026,152600,612982320,2050,2050,2050,2050,0
20231026,152500,612982320,2050,2050,2050,2050,0
20231026,152400,612982320,2050,2050,2050,2050,0
20231026,152300,612982320,2050,2050,2050,2050,0
20231026,152200,612982320,2050,2050,2050,2050,0
20231026,152100,612982320,2050,2050,2050,2050,0
20231026,152000,612982320,2050,2050,2050,2050,0
20231026,151900,612982320,2050,2045,2050,2045,7605
20231026,151800,597423510,2045,2050,2050,2045,1122
20231026,151700,595124020,2050,2045,2050,2040,546
20231026,151600,594009855,2045,2045,2045,2040,971
20231026,151500,592029005,2040,2045,2045,2040,1530
20231026,151400,588906950,2040,2045,2045,2040,1098
20231026,151300,586666920,2045,2045,2050,2045,651
20231026,151200,585335380,2050,2050,2050,2045,1151
20231026,151100,582981340,2045,2050,2050,2045,1277
20231026,151000,580368820,2050,2045,2050,2045,1147
20231026,150900,578022805,2050,2050,2050,2045,1090
20231026,150800,575793635,2045,2045,2045,2040,2520
20231026,150700,570650565,2040,2045,2045,2040,1178
20231026,150600,568246885,2045,2040,2045,2040,1067
20231026,150500,566070200,2045,2040,2045,2040,1606
20231026,150400,562791260,2040,2040,2045,2040,1085
20231026,150300,560577765,2045,2045,2045,2040,1409
20231026,150200,557701690,2045,2045,2050,2045,3616
20231026,150100,550306870,2045,2045,2045,2045,9107
20231026,150000,531683055,2050,2045,2050,2045,1176
20231026,145900,529277585,2050,2045,2050,2045,3608
20231026,145800,521886515,2050,2045,2050,2045,1086
20231026,145700,519665545,2045,2045,2050,2045,1204
20231026,145600,517203175,2050,2045,2050,2045,1311
20231026,145500,514522075,2045,2050,2050,2045,1126
20231026,145400,512219105,2045,2050,2050,2045,1105
20231026,145300,509959185,2045,2045,2050,2045,1187
20231026,145200,507531165,2045,2045,2045,2045,1065
20231026,145100,505353240,2045,2050,2050,2045,603
20231026,145000,504119755,2050,2050,2050,2050,109
20231026,144900,503896305,2050,2050,2050,2050,0
20231026,144800,503896305,2050,2050,2050,2050,101
20231026,144700,503689255,2050,2050,2050,2050,43
20231026,144600,503601105,2050,2050,2050,2050,20
20231026,144500,503560105,2050,2050,2050,2050,50
20231026,144400,503457605,2050,2050,2050,2050,59
20231026,144300,503336655,2050,2045,2050,2045,21
20231026,144200,503293610,2050,2050,2050,2050,0
20231026,144100,503293610,2050,2045,2050,2045,2805
20231026,144000,497556985,2045,2045,2045,2045,0
20231026,143900,497556985,2045,2045,2045,2045,49
20231026,143800,497456780,2045,2045,2045,2045,43
20231026,143700,497368845,2045,2045,2045,2040,715
20231026,143600,495909900,2040,2045,2045,2040,133
20231026,143500,495638475,2040,2040,2040,2040,191
20231026,143400,495248835,2045,2040,2045,2040,150
20231026,143300,494942540,2040,2045,2045,2040,441
20231026,143200,494042895,2045,2040,2045,2040,320
20231026,143100,493389490,2040,2040,2045,2040,1319
20231026,143000,490698315,2040,2040,2040,2040,170
20231026,142900,490351515,2045,2040,2045,2040,131
20231026,142800,490083670,2045,2045,2045,2045,464
20231026,142700,489134790,2045,2040,2045,2040,1248
20231026,142600,486583770,2045,2040,2045,2040,73
20231026,142500,486434840,2040,2040,2040,2040,52
20231026,142400,486328760,2035,2040,2045,2035,2186
20231026,142300,481870065,2045,2045,2045,2045,6
20231026,142200,481857795,2045,2040,2045,2040,468
20231026,142100,480902975,2045,2045,2045,2045,39
20231026,142000,480823220,2045,2045,2045,2045,40
20231026,141900,480741420,2045,2045,2045,2045,25
20231026,141800,480690295,2045,2045,2045,2045,40
20231026,141700,480608495,2045,2045,2045,2040,336
20231026,141600,479921440,2045,2040,2045,2040,15
20231026,141500,479890790,2045,2045,2045,2045,58
20231026,141400,479772180,2045,2045,2045,2045,21
20231026,141300,479729235,2040,2040,2040,2040,100
20231026,141200,479525235,2040,2045,2045,2040,121
20231026,141100,479277795,2045,2045,2045,2045,136
20231026,141000,478999675,2045,2045,2045,2045,23
20231026,140900,478952640,2045,2045,2045,2045,5
20231026,140800,478942415,2045,2045,2045,2045,60
20231026,140700,478819715,2040,2045,2045,2040,320
20231026,140600,478166815,2045,2045,2045,2045,1
20231026,140500,478164770,2040,2045,2045,2040,169
20231026,140400,477819715,2045,2045,2045,2045,0
20231026,140300,477819715,2045,2045,2045,2045,20
20231026,140200,477778815,2045,2045,2045,2045,21
20231026,140100,477735870,2045,2040,2045,2040,1901
20231026,140000,473857640,2040,2040,2040,2040,1581
20231026,135900,470632400,2040,2040,2040,2040,25
20231026,135800,470581400,2040,2040,2040,2040,93
20231026,135700,470391680,2040,2040,2040,2040,10
20231026,135600,470371280,2040,2035,2040,2035,421
20231026,135500,469514440,2035,2040,2040,2035,133
20231026,135400,469243125,2035,2035,2035,2035,134
20231026,135300,468970435,2040,2040,2040,2035,372
20231026,135200,468212805,2040,2040,2040,2040,54
20231026,135100,468102645,2040,2040,2040,2040,21
20231026,135000,468059805,2040,2040,2040,2040,50
20231026,134900,467957805,2040,2035,2040,2035,2248
20231026,134800,463383020,2040,2045,2045,2040,713
20231026,134700,461928400,2040,2040,2040,2040,835
20231026,134600,460225000,2040,2035,2040,2035,67
20231026,134500,460088435,2040,2035,2040,2035,163
20231026,134400,459756535,2040,2040,2040,2040,21
20231026,134300,459713695,2040,2040,2040,2040,20
20231026,134200,459672895,2040,2040,2040,2040,138
20231026,134100,459391375,2040,2040,2040,2040,31
20231026,134000,459328135,2040,2040,2040,2040,0
20231026,133900,459328135,2040,2040,2040,2035,7025
20231026,133800,445031460,2040,2045,2045,2040,2092
20231026,133700,440763665,2045,2045,2045,2045,28
20231026,133600,440706405,2045,2045,2045,2040,631
20231026,133500,439416775,2045,2045,2045,2045,43
20231026,133400,439328840,2045,2045,2045,2045,20
20231026,133300,439287940,2040,2040,2040,2040,236
20231026,133200,438806500,2040,2040,2040,2040,82
20231026,133100,438639220,2040,2045,2045,2040,1933
20231026,133000,434695800,2045,2045,2045,2045,80
20231026,132900,434532200,2045,2040,2045,2040,559
20231026,132800,433391545,2040,2040,2040,2035,1036
20231026,132700,431280655,2040,2045,2045,2040,40
20231026,132600,431198955,2040,2045,2045,2040,6142
20231026,132500,418669085,2045,2045,2045,2045,21
20231026,132400,418626140,2045,2045,2045,2045,20
20231026,132300,418585240,2045,2045,2045,2045,11
20231026,132200,418562745,2045,2040,2045,2040,92
20231026,132100,418374730,2045,2045,2045,2045,210
20231026,132000,417945280,2045,2045,2045,2045,20
20231026,131900,417904380,2045,2045,2045,2045,58
20231026,131800,417785770,2045,2045,2045,2045,871
20231026,131700,416004575,2045,2045,2045,2045,147
20231026,131600,415703960,2045,2045,2045,2045,273
20231026,131500,415145675,2045,2045,2045,2045,21
20231026,131400,415102730,2045,2050,2050,2045,1421
20231026,131300,412195750,2050,2050,2050,2050,60
20231026,131200,412072750,2045,2045,2045,2045,1331
20231026,131100,409350855,2045,2045,2045,2045,0
20231026,131000,409350855,2045,2045,2045,2045,21
20231026,130900,409307910,2045,2045,2045,2045,138
20231026,130800,409025700,2045,2045,2045,2045,46
20231026,130700,408931630,2045,2045,2045,2045,20
20231026,130600,408890730,2045,2045,2045,2045,59
20231026,130500,408770075,2045,2045,2045,2045,154
20231026,130400,408455145,2045,2045,2045,2045,500
20231026,130300,407432645,2045,2045,2045,2045,608
20231026,130200,406189285,2045,2045,2045,2045,0
20231026,130100,406189285,2045,2045,2045,2045,1021
20231026,130000,404101340,2045,2045,2045,2045,70
20231026,125900,403958190,2045,2045,2045,2040,58
20231026,125800,403839625,2045,2045,2045,2045,23
20231026,125700,403792590,2045,2045,2045,2045,4
20231026,125600,403784410,2040,2040,2040,2040,97
20231026,125500,403586530,2040,2040,2040,2040,495
20231026,125400,402576730,2040,2040,2040,2040,69
20231026,125300,402435970,2040,2040,2040,2040,102
20231026,125200,402227890,2040,2040,2040,2040,70
20231026,125100,402085090,2040,2040,2045,2040,38
20231026,125000,402007565,2040,2040,2040,2040,39
20231026,124900,401928005,2040,2040,2040,2040,166
20231026,124800,401589365,2040,2040,2040,2040,533
20231026,124700,400502045,2035,2040,2040,2035,3442
20231026,124600,393482515,2045,2045,2045,2045,64
20231026,124500,393351635,2045,2045,2045,2045,9
20231026,124400,393333230,2045,2040,2045,2040,70
20231026,124300,393190330,2045,2045,2045,2045,38
20231026,124200,393112620,2040,2040,2040,2040,617
20231026,124100,391853940,2040,2040,2040,2040,21
20231026,124000,391811100,2040,2040,2040,2040,244
20231026,123900,391313340,2040,2040,2040,2035,445
20231026,123800,390407540,2040,2040,2040,2040,12
20231026,123700,390383060,2040,2040,2040,2040,59
20231026,123600,390262700,2040,2040,2040,2040,20
20231026,123500,390221900,2040,2040,2040,2040,0
20231026,123400,390221900,2040,2040,2040,2040,321
20231026,123300,389567060,2040,2040,2040,2040,62
20231026,123200,389440580,2040,2040,2040,2040,30
20231026,123100,389379380,2040,2040,2040,2040,1
20231026,123000,389377340,2040,2040,2040,2040,59
20231026,122900,389256980,2040,2035,2040,2035,83
20231026,122800,389087965,2035,2035,2035,2035,10
20231026,122700,389067615,2035,2035,2035,2035,68
20231026,122600,388929235,2035,2035,2035,2035,0
20231026,122500,388929235,2035,2035,2040,2030,1281
20231026,122400,386322630,2035,2035,2035,2035,158
20231026,122300,386001100,2035,2035,2035,2035,142
20231026,122200,385712130,2035,2035,2035,2035,22
20231026,122100,385667360,2030,2030,2040,2030,3
20231026,122000,385661260,2035,2035,2035,2035,58
20231026,121900,385543230,2030,2040,2040,2030,2
20231026,121800,385539160,2035,2035,2035,2030,42
20231026,121700,385453695,2035,2040,2040,2035,12525
20231026,121600,359952055,2045,2045,2045,2045,3
20231026,121500,359945920,2045,2045,2045,2045,21
20231026,121400,359902975,2040,2045,2045,2040,433
20231026,121300,359019460,2035,2035,2035,2035,2
20231026,121200,359015390,2035,2040,2045,2035,1244
20231026,121100,356475605,2035,2040,2040,2035,1072
20231026,121000,354288820,2040,2035,2040,2035,61
20231026,120900,354164480,2040,2040,2040,2040,101
20231026,120800,353958440,2040,2040,2040,2040,197
20231026,120700,353556560,2040,2040,2040,2040,38
20231026,120600,353479040,2040,2040,2040,2040,21
20231026,120500,353436200,2040,2040,2040,2040,498
20231026,120400,352420280,2040,2040,2040,2040,44
20231026,120300,352330520,2040,2040,2040,2035,71
20231026,120200,352185930,2040,2040,2040,2040,0
20231026,120100,352185930,2040,2040,2040,2040,59
20231026,120000,352065570,2040,2040,2040,2035,721
20231026,115900,350598230,2040,2035,2040,2035,72
20231026,115800,350451460,2040,2040,2040,2040,471
20231026,115700,349490620,2040,2040,2040,2040,546
20231026,115600,348376780,2040,2040,2040,2040,45
20231026,115500,348284980,2040,2040,2040,2040,305
20231026,115400,347662780,2040,2040,2040,2040,60
20231026,115300,347540380,2040,2040,2040,2040,21
20231026,115200,347497540,2040,2040,2040,2040,41
20231026,115100,347413900,2040,2040,2040,2040,81
20231026,115000,347248660,2040,2040,2040,2040,733
20231026,114900,345753340,2040,2040,2040,2040,46
20231026,114800,345659500,2040,2040,2040,2040,491
20231026,114700,344657860,2040,2040,2040,2040,28
20231026,114600,344600740,2040,2040,2040,2040,21
20231026,114500,344557900,2040,2040,2040,2040,602
20231026,114400,343329820,2040,2040,2040,2040,59
20231026,114300,343209460,2035,2035,2035,2035,0
20231026,114200,343209460,2035,2035,2040,2035,112
20231026,114100,342981435,2035,2035,2035,2035,287
20231026,114000,342397390,2035,2035,2035,2035,10
20231026,113900,342377040,2035,2035,2035,2035,22
20231026,113800,342332270,2035,2035,2035,2035,655
20231026,113700,340999345,2035,2035,2035,2035,107
20231026,113600,340781600,2035,2035,2035,2035,55
20231026,113500,340669675,2035,2035,2035,2030,138
20231026,113400,340388850,2035,2035,2035,2035,268
20231026,113300,339843470,2030,2035,2035,2030,173
20231026,113200,339492275,2035,2035,2035,2035,46
20231026,113100,339398665,2035,2030,2035,2030,56
20231026,113000,339284710,2035,2030,2035,2030,122
20231026,112900,339036940,2035,2035,2035,2035,201
20231026,112800,338627905,2035,2040,2040,2035,239
20231026,112700,338141345,2040,2040,2040,2040,21
20231026,112600,338098505,2040,2040,2040,2040,0
20231026,112500,338098505,2040,2040,2040,2040,58
20231026,112400,337980185,2035,2035,2035,2035,20
20231026,112300,337939485,2035,2040,2040,2035,127
20231026,112200,337681005,2030,2040,2040,2030,4235
20231026,112100,329067460,2035,2040,2040,2035,17103
20231026,112000,294183895,2045,2045,2045,2045,20
20231026,111900,294142995,2045,2045,2045,2045,7
20231026,111800,294128680,2045,2045,2050,2045,70
20231026,111700,293985525,2045,2045,2045,2045,88
20231026,111600,293805565,2040,2040,2040,2040,100
20231026,111500,293601565,2045,2050,2050,2045,2084
20231026,111400,289339680,2050,2050,2050,2050,5
20231026,111300,289329430,2045,2045,2045,2040,5145
20231026,111200,278807930,2050,2050,2050,2050,58
20231026,111100,278689030,2050,2050,2050,2050,50
20231026,111000,278586530,2050,2050,2050,2050,21
20231026,110900,278543480,2050,2050,2050,2050,53
20231026,110800,278434830,2055,2050,2055,2050,286
20231026,110700,277848205,2050,2050,2050,2050,10
20231026,110600,277827705,2050,2045,2050,2045,24
20231026,110500,277778520,2045,2045,2045,2045,195
20231026,110400,277379745,2045,2045,2045,2045,110
20231026,110300,277154795,2045,2045,2045,2045,2231
20231026,110200,272592400,2045,2050,2050,2045,74
20231026,110100,272441045,2050,2050,2050,2050,20
20231026,110000,272400045,2045,2045,2045,2045,69
20231026,105900,272258940,2050,2050,2050,2050,39
20231026,105800,272178990,2050,2050,2050,2050,7
20231026,105700,272164640,2050,2050,2050,2050,100
20231026,105600,271959640,2050,2050,2050,2050,0
20231026,105500,271959640,2050,2050,2050,2050,0
20231026,105400,271959640,2050,2045,2050,2045,77
20231026,105300,271802090,2045,2045,2045,2045,82
20231026,105200,271634400,2045,2055,2055,2045,5266
20231026,105100,260851490,2055,2050,2055,2050,433
20231026,105000,259963125,2055,2055,2055,2055,13
20231026,104900,259936410,2055,2055,2055,2055,123
20231026,104800,259683645,2060,2060,2060,2060,130
20231026,104700,259415845,2065,2065,2065,2065,0
20231026,104600,259415845,2065,2065,2065,2065,1
20231026,104500,259413780,2055,2055,2055,2055,0
20231026,104400,259413780,2055,2055,2055,2055,435
20231026,104300,258519855,2055,2055,2055,2055,350
20231026,104200,257800605,2055,2055,2055,2055,1123
20231026,104100,255492840,2050,2050,2050,2050,1
20231026,104000,255490790,2055,2055,2055,2055,1
20231026,103900,255488735,2050,2050,2050,2050,0
20231026,103800,255488735,2050,2050,2050,2050,683
20231026,103700,254088585,2050,2050,2050,2050,1
20231026,103600,254086535,2040,2050,2050,2040,1518
20231026,103500,250974785,2050,2050,2050,2050,88
20231026,103400,250794385,2050,2045,2050,2045,114
20231026,103300,250561185,2045,2045,2045,2045,1158
20231026,103200,248193075,2045,2045,2045,2045,50
20231026,103100,248090825,2045,2045,2045,2045,1
20231026,103000,248088780,2045,2055,2055,2045,11
20231026,102900,248066275,2050,2050,2050,2050,85
20231026,102800,247892025,2045,2050,2055,2045,28
20231026,102700,247834635,2050,2050,2050,2050,1
20231026,102600,247832585,2050,2050,2050,2050,747
20231026,102500,246301235,2055,2055,2055,2055,54
20231026,102400,246190265,2055,2055,2055,2055,1
20231026,102300,246188210,2065,2060,2065,2055,452
20231026,102200,245255710,2060,2060,2060,2060,136
20231026,102100,244975550,2060,2060,2060,2060,5
20231026,102000,244965250,2060,2060,2060,2060,1
20231026,101900,244963190,2055,2055,2055,2055,501
20231026,101800,243933635,2045,2045,2045,2045,947
20231026,101700,241997020,2045,2050,2050,2045,1512
20231026,101600,238904395,2050,2050,2050,2050,4
20231026,101500,238896195,2050,2050,2050,2050,75
20231026,101400,238742445,2050,2050,2050,2050,564
20231026,101300,237586245,2050,2050,2055,2050,154
20231026,101200,237270490,2060,2050,2060,2045,6812
20231026,101100,223325235,2050,2055,2065,2050,213
20231026,101000,222887525,2065,2065,2065,2065,35
20231026,100900,222815250,2065,2065,2065,2065,1
20231026,100800,222813185,2055,2055,2055,2055,0
20231026,100700,222813185,2055,2055,2055,2055,354
20231026,100600,222085715,2055,2045,2055,2045,710
20231026,100500,220633755,2055,2050,2055,2050,3748
20231026,100400,212948895,2055,2055,2055,2055,69
20231026,100300,212807100,2060,2060,2060,2060,1144
20231026,100200,210450460,2055,2050,2055,2050,112
20231026,100100,210220575,2050,2045,2050,2045,1606
20231026,100000,206936285,2050,2050,2050,2050,4450
20231026,095900,197813785,2060,2060,2060,2060,1
20231026,095800,197811725,2060,2060,2060,2050,3
20231026,095700,197805555,2050,2050,2060,2050,4
20231026,095600,197797335,2060,2060,2060,2060,1
20231026,095500,197795275,2055,2060,2060,2055,243
20231026,095400,197295885,2060,2060,2060,2060,715
20231026,095300,195822985,2060,2060,2060,2060,48
20231026,095200,195724105,2060,2060,2060,2060,21
20231026,095100,195680845,2060,2060,2060,2060,5
20231026,095000,195670545,2060,2055,2060,2055,87
20231026,094900,195491755,2055,2050,2055,2050,588
20231026,094800,194286350,2050,2055,2055,2050,108
20231026,094700,194064445,2055,2060,2060,2055,17
20231026,094600,194029455,2060,2060,2060,2060,101
20231026,094500,193821395,2060,2055,2060,2050,826
20231026,094400,192124915,2060,2060,2060,2060,0
20231026,094300,192124915,2060,2060,2060,2060,0
20231026,094200,192124915,2060,2060,2060,2060,101
20231026,094100,191916855,2060,2060,2060,2060,145
20231026,094000,191618155,2060,2060,2060,2060,3
20231026,093900,191611975,2060,2050,2065,2050,538
20231026,093800,190508880,2050,2045,2050,2045,16
20231026,093700,190476085,2050,2045,2055,2045,338
20231026,093600,189784770,2045,2050,2055,2045,3607
20231026,093500,182390435,2060,2060,2060,2050,92
20231026,093400,182201805,2055,2060,2060,2050,1268
20231026,093300,179589955,2060,2060,2060,2055,568
20231026,093200,178422705,2065,2060,2065,2055,140
20231026,093100,178134790,2055,2060,2060,2055,28
20231026,093000,178077180,2050,2050,2065,2050,681
20231026,092900,176681075,2050,2065,2065,2050,8798
20231026,092800,158624630,2065,2065,2065,2065,158
20231026,092700,158298360,2065,2065,2065,2055,3
20231026,092600,158292175,2055,2065,2065,2055,538
20231026,092500,157183885,2060,2070,2070,2060,11329
20231026,092400,133830305,2080,2075,2080,2075,322
20231026,092300,133162145,2080,2080,2080,2070,3050
20231026,092200,126847965,2080,2070,2080,2065,327
20231026,092100,126172545,2065,2070,2070,2065,176
20231026,092000,125808445,2070,2065,2070,2065,4
20231026,091900,125800175,2070,2070,2070,2065,1959
20231026,091800,121754735,2070,2070,2080,2070,4
20231026,091700,121746445,2065,2080,2080,2065,1057
20231026,091600,119563695,2065,2070,2080,2065,3288
20231026,091500,112770830,2080,2080,2080,2080,5
20231026,091400,112760430,2080,2080,2080,2080,2419
20231026,091300,107728910,2080,2085,2085,2065,544
20231026,091200,106605105,2085,2085,2085,2070,1231
20231026,091100,104055830,2085,2075,2090,2070,3455
20231026,091000,96890975,2090,2090,2090,2090,957
20231026,090900,94890845,2090,2075,2090,2070,9907
20231026,090800,74219320,2075,2065,2075,2060,6336
20231026,090700,61143430,2070,2065,2070,2060,868
20231026,090600,59351010,2065,2070,2070,2060,1150
20231026,090500,56980595,2070,2060,2070,2060,886
20231026,090400,55154395,2055,2050,2065,2045,830
20231026,090300,53451485,2065,2045,2065,2045,3138
20231026,090200,46974925,2040,2050,2050,2040,6787
20231026,090100,33110180,2050,2045,2050,2030,2532
20231026,090000,27946655,2030,2060,2085,2030,13294