stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,194800,719892045,2085,2085,2085,2085,2692
20231027,194700,719892045,2085,2085,2085,2085,0
20231027,194600,719892045,2085,2085,2085,2085,0
20231027,194500,719892045,2085,2085,2085,2085,0
20231027,194400,719892045,2085,2085,2085,2085,0
20231027,194300,719892045,2085,2085,2085,2085,0
20231027,194200,719892045,2085,2085,2085,2085,0
20231027,194100,719892045,2085,2085,2085,2085,0
20231027,194000,719892045,2085,2085,2085,2085,0
20231027,193900,719892045,2085,2085,2085,2085,0
20231027,193800,719892045,2085,2085,2085,2085,0
20231027,193700,719892045,2085,2085,2085,2085,0
20231027,193600,719892045,2085,2085,2085,2085,0
20231027,193500,719892045,2085,2085,2085,2085,0
20231027,193400,719892045,2085,2085,2085,2085,0
20231027,193300,719892045,2085,2085,2085,2085,0
20231027,193200,719892045,2085,2085,2085,2085,0
20231027,193100,719892045,2085,2085,2085,2085,0
20231027,193000,719892045,2085,2085,2085,2085,0
20231027,192900,719892045,2085,2085,2085,2085,0
20231027,192800,719892045,2085,2085,2085,2085,0
20231027,192700,719892045,2085,2085,2085,2085,0
20231027,192600,719892045,2085,2085,2085,2085,0
20231027,192500,719892045,2085,2085,2085,2085,0
20231027,192400,719892045,2085,2085,2085,2085,0
20231027,192300,719892045,2085,2085,2085,2085,0
20231027,192200,719892045,2085,2085,2085,2085,0
20231027,192100,719892045,2085,2085,2085,2085,0
20231027,192000,719892045,2085,2085,2085,2085,0
20231027,191900,719892045,2085,2085,2085,2085,0
20231027,191800,719892045,2085,2085,2085,2085,2692
20231027,191700,719892045,2085,2085,2085,2085,0
20231027,191600,719892045,2085,2085,2085,2085,0
20231027,191500,719892045,2085,2085,2085,2085,0
20231027,191400,719892045,2085,2085,2085,2085,0
20231027,191300,719892045,2085,2085,2085,2085,0
20231027,191200,719892045,2085,2085,2085,2085,0
20231027,191100,719892045,2085,2085,2085,2085,0
20231027,191000,719892045,2085,2085,2085,2085,0
20231027,190900,719892045,2085,2085,2085,2085,0
20231027,190800,719892045,2085,2085,2085,2085,0
20231027,190700,719892045,2085,2085,2085,2085,0
20231027,190600,719892045,2085,2085,2085,2085,0
20231027,190500,719892045,2085,2085,2085,2085,0
20231027,190400,719892045,2085,2085,2085,2085,0
20231027,190300,719892045,2085,2085,2085,2085,0
20231027,190200,719892045,2085,2085,2085,2085,0
20231027,190100,719892045,2085,2085,2085,2085,0
20231027,190000,719892045,2085,2085,2085,2085,0
20231027,185900,719892045,2085,2085,2085,2085,0
20231027,185800,719892045,2085,2085,2085,2085,0
20231027,185700,719892045,2085,2085,2085,2085,0
20231027,185600,719892045,2085,2085,2085,2085,0
20231027,185500,719892045,2085,2085,2085,2085,0
20231027,185400,719892045,2085,2085,2085,2085,0
20231027,185300,719892045,2085,2085,2085,2085,0
20231027,185200,719892045,2085,2085,2085,2085,0
20231027,185100,719892045,2085,2085,2085,2085,0
20231027,185000,719892045,2085,2085,2085,2085,0
20231027,184900,719892045,2085,2085,2085,2085,0
20231027,184800,719892045,2085,2085,2085,2085,2692
20231027,184700,719892045,2085,2085,2085,2085,0
20231027,184600,719892045,2085,2085,2085,2085,0
20231027,184500,719892045,2085,2085,2085,2085,0
20231027,184400,719892045,2085,2085,2085,2085,0
20231027,184300,719892045,2085,2085,2085,2085,0
20231027,184200,719892045,2085,2085,2085,2085,0
20231027,184100,719892045,2085,2085,2085,2085,0
20231027,184000,719892045,2085,2085,2085,2085,0
20231027,183900,719892045,2085,2085,2085,2085,0
20231027,183800,719892045,2085,2085,2085,2085,0
20231027,183700,719892045,2085,2085,2085,2085,0
20231027,183600,719892045,2085,2085,2085,2085,0
20231027,183500,719892045,2085,2085,2085,2085,0
20231027,183400,719892045,2085,2085,2085,2085,0
20231027,183300,719892045,2085,2085,2085,2085,0
20231027,183200,719892045,2085,2085,2085,2085,0
20231027,183100,719892045,2085,2085,2085,2085,0
20231027,183000,719892045,2085,2085,2085,2085,0
20231027,182900,719892045,2085,2085,2085,2085,0
20231027,182800,719892045,2085,2085,2085,2085,0
20231027,182700,719892045,2085,2085,2085,2085,0
20231027,182600,719892045,2085,2085,2085,2085,0
20231027,182500,719892045,2085,2085,2085,2085,0
20231027,182400,719892045,2085,2085,2085,2085,0
20231027,182300,719892045,2085,2085,2085,2085,0
20231027,182200,719892045,2085,2085,2085,2085,0
20231027,182100,719892045,2085,2085,2085,2085,0
20231027,182000,719892045,2085,2085,2085,2085,0
20231027,181900,719892045,2085,2085,2085,2085,0
20231027,181800,719892045,2085,2085,2085,2085,2692
20231027,181700,719892045,2085,2085,2085,2085,0
20231027,181600,719892045,2085,2085,2085,2085,0
20231027,181500,719892045,2085,2085,2085,2085,0
20231027,181400,719892045,2085,2085,2085,2085,0
20231027,181300,719892045,2085,2085,2085,2085,0
20231027,181200,719892045,2085,2085,2085,2085,0
20231027,181100,719892045,2085,2085,2085,2085,0
20231027,181000,719892045,2085,2085,2085,2085,0
20231027,180900,719892045,2085,2085,2085,2085,0
20231027,180800,719892045,2085,2085,2085,2085,0
20231027,180700,719892045,2085,2085,2085,2085,0
20231027,180600,719892045,2085,2085,2085,2085,0
20231027,180500,719892045,2085,2085,2085,2085,0
20231027,180400,719892045,2085,2085,2085,2085,0
20231027,180300,719892045,2085,2085,2085,2085,0
20231027,180200,719892045,2085,2085,2085,2085,0
20231027,180100,719892045,2085,2085,2085,2085,0
20231027,180000,719892045,2085,2085,2085,2085,0
20231027,175900,719892045,2085,2085,2085,2085,0
20231027,175800,719892045,2085,2085,2085,2085,0
20231027,175700,719892045,2085,2085,2085,2085,0
20231027,175600,719892045,2085,2085,2085,2085,0
20231027,175500,719892045,2085,2085,2085,2085,0
20231027,175400,719892045,2085,2085,2085,2085,0
20231027,175300,719892045,2085,2085,2085,2085,0
20231027,175200,719892045,2085,2085,2085,2085,0
20231027,175100,719892045,2085,2085,2085,2085,0
20231027,175000,719892045,2085,2085,2085,2085,0
20231027,174900,719892045,2085,2085,2085,2085,0
20231027,174800,719892045,2085,2085,2085,2085,2692
20231027,174700,719892045,2085,2085,2085,2085,0
20231027,174600,719892045,2085,2085,2085,2085,0
20231027,174500,719892045,2085,2085,2085,2085,0
20231027,174400,719892045,2085,2085,2085,2085,0
20231027,174300,719892045,2085,2085,2085,2085,0
20231027,174200,719892045,2085,2085,2085,2085,0
20231027,174100,719892045,2085,2085,2085,2085,0
20231027,174000,719892045,2085,2085,2085,2085,0
20231027,173900,719892045,2085,2085,2085,2085,0
20231027,173800,719892045,2085,2085,2085,2085,0
20231027,173700,719892045,2085,2085,2085,2085,0
20231027,173600,719892045,2085,2085,2085,2085,0
20231027,173500,719892045,2085,2085,2085,2085,0
20231027,173400,719892045,2085,2085,2085,2085,0
20231027,173300,719892045,2085,2085,2085,2085,0
20231027,173200,719892045,2085,2085,2085,2085,0
20231027,173100,719892045,2085,2085,2085,2085,0
20231027,173000,719892045,2085,2085,2085,2085,0
20231027,172900,719892045,2085,2085,2085,2085,0
20231027,172800,719892045,2085,2085,2085,2085,0
20231027,172700,719892045,2085,2085,2085,2085,0
20231027,172600,719892045,2085,2085,2085,2085,0
20231027,172500,719892045,2085,2085,2085,2085,0
20231027,172400,719892045,2085,2085,2085,2085,0
20231027,172300,719892045,2085,2085,2085,2085,0
20231027,172200,719892045,2085,2085,2085,2085,0
20231027,172100,719892045,2085,2085,2085,2085,0
20231027,172000,719892045,2085,2085,2085,2085,0
20231027,171900,719892045,2085,2085,2085,2085,0
20231027,171800,719892045,2085,2085,2085,2085,2692
20231027,171700,719892045,2085,2085,2085,2085,0
20231027,171600,719892045,2085,2085,2085,2085,0
20231027,171500,719892045,2085,2085,2085,2085,0
20231027,171400,719892045,2085,2085,2085,2085,0
20231027,171300,719892045,2085,2085,2085,2085,0
20231027,171200,719892045,2085,2085,2085,2085,0
20231027,171100,719892045,2085,2085,2085,2085,0
20231027,171000,719892045,2085,2085,2085,2085,0
20231027,170900,719892045,2085,2085,2085,2085,0
20231027,170800,719892045,2085,2085,2085,2085,0
20231027,170700,719892045,2085,2085,2085,2085,0
20231027,170600,719892045,2085,2085,2085,2085,0
20231027,170500,719892045,2085,2085,2085,2085,0
20231027,170400,719892045,2085,2085,2085,2085,0
20231027,170300,719892045,2085,2085,2085,2085,0
20231027,170200,719892045,2085,2085,2085,2085,0
20231027,170100,719892045,2085,2085,2085,2085,0
20231027,170000,719892045,2085,2085,2085,2085,0
20231027,165900,719892045,2085,2085,2085,2085,0
20231027,165800,719892045,2085,2085,2085,2085,0
20231027,165700,719892045,2085,2085,2085,2085,0
20231027,165600,719892045,2085,2085,2085,2085,0
20231027,165500,719892045,2085,2085,2085,2085,0
20231027,165400,719892045,2085,2085,2085,2085,0
20231027,165300,719892045,2085,2085,2085,2085,0
20231027,165200,719892045,2085,2085,2085,2085,0
20231027,165100,719892045,2085,2085,2085,2085,0
20231027,165000,719892045,2085,2085,2085,2085,0
20231027,164900,719892045,2085,2085,2085,2085,0
20231027,164800,719892045,2085,2085,2085,2085,2692
20231027,164700,719892045,2085,2085,2085,2085,0
20231027,164600,719892045,2085,2085,2085,2085,0
20231027,164500,719892045,2085,2085,2085,2085,0
20231027,164400,719892045,2085,2085,2085,2085,0
20231027,164300,719892045,2085,2085,2085,2085,0
20231027,164200,719892045,2085,2085,2085,2085,0
20231027,164100,719892045,2085,2085,2085,2085,0
20231027,164000,719892045,2085,2085,2085,2085,0
20231027,163900,719892045,2085,2085,2085,2085,0
20231027,163800,719892045,2085,2085,2085,2085,0
20231027,163700,719892045,2085,2085,2085,2085,0
20231027,163600,719892045,2085,2085,2085,2085,0
20231027,163500,719892045,2085,2085,2085,2085,0
20231027,163400,719892045,2085,2085,2085,2085,0
20231027,163300,719892045,2085,2085,2085,2085,0
20231027,163200,719892045,2085,2085,2085,2085,0
20231027,163100,719892045,2085,2085,2085,2085,0
20231027,163000,719892045,2085,2085,2085,2085,0
20231027,162900,719892045,2085,2085,2085,2085,0
20231027,162800,719892045,2085,2085,2085,2085,0
20231027,162700,719892045,2085,2085,2085,2085,0
20231027,162600,719892045,2085,2085,2085,2085,0
20231027,162500,719892045,2085,2085,2085,2085,0
20231027,162400,719892045,2085,2085,2085,2085,0
20231027,162300,719892045,2085,2085,2085,2085,0
20231027,162200,719892045,2085,2085,2085,2085,0
20231027,162100,719892045,2085,2085,2085,2085,0
20231027,162000,719892045,2085,2085,2085,2085,0
20231027,161900,719892045,2085,2085,2085,2085,0
20231027,161800,719892045,2085,2085,2085,2085,2692
20231027,161700,719892045,2085,2085,2085,2085,0
20231027,161600,719892045,2085,2085,2085,2085,0
20231027,161500,719892045,2085,2085,2085,2085,0
20231027,161400,719892045,2085,2085,2085,2085,0
20231027,161300,719892045,2085,2085,2085,2085,0
20231027,161200,719892045,2085,2085,2085,2085,0
20231027,161100,719892045,2085,2085,2085,2085,0
20231027,161000,719892045,2085,2085,2085,2085,0
20231027,160900,719892045,2085,2085,2085,2085,0
20231027,160800,719892045,2085,2085,2085,2085,0
20231027,160700,719892045,2085,2085,2085,2085,0
20231027,160600,719892045,2085,2085,2085,2085,0
20231027,160500,719892045,2085,2085,2085,2085,0
20231027,160400,719892045,2085,2085,2085,2085,0
20231027,160300,719892045,2085,2085,2085,2085,0
20231027,160200,719892045,2085,2085,2085,2085,0
20231027,160100,719892045,2085,2085,2085,2085,0
20231027,160000,719892045,2085,2085,2085,2085,0
20231027,155900,719892045,2085,2085,2085,2085,0
20231027,155800,719892045,2085,2085,2085,2085,0
20231027,155700,719892045,2085,2085,2085,2085,0
20231027,155600,719892045,2085,2085,2085,2085,0
20231027,155500,719892045,2085,2085,2085,2085,0
20231027,155400,719892045,2085,2085,2085,2085,0
20231027,155300,719892045,2085,2085,2085,2085,0
20231027,155200,719892045,2085,2085,2085,2085,0
20231027,155100,719892045,2085,2085,2085,2085,0
20231027,155000,719892045,2085,2085,2085,2085,0
20231027,154900,719892045,2085,2085,2085,2085,0
20231027,154800,719892045,2085,2085,2085,2085,2692
20231027,154700,719892045,2085,2085,2085,2085,0
20231027,154600,719892045,2085,2085,2085,2085,0
20231027,154500,719892045,2085,2085,2085,2085,0
20231027,154400,719892045,2085,2085,2085,2085,0
20231027,154300,719892045,2085,2085,2085,2085,0
20231027,154200,719892045,2085,2085,2085,2085,0
20231027,154100,719892045,2085,2085,2085,2085,0
20231027,154000,719892045,2085,2085,2085,2085,0
20231027,153900,719892045,2085,2085,2085,2085,0
20231027,153800,719892045,2085,2085,2085,2085,0
20231027,153700,719892045,2085,2085,2085,2085,0
20231027,153600,719892045,2085,2085,2085,2085,0
20231027,153500,719892045,2085,2085,2085,2085,0
20231027,153400,719892045,2085,2085,2085,2085,0
20231027,153300,719892045,2085,2085,2085,2085,0
20231027,153200,719892045,2085,2085,2085,2085,0
20231027,153100,719892045,2085,2085,2085,2085,0
20231027,153000,719892045,2085,2085,2085,2085,2692
20231027,152900,714279225,2095,2095,2095,2095,0
20231027,152800,714279225,2095,2095,2095,2095,0
20231027,152700,714279225,2095,2095,2095,2095,0
20231027,152600,714279225,2095,2095,2095,2095,0
20231027,152500,714279225,2095,2095,2095,2095,0
20231027,152400,714279225,2095,2095,2095,2095,0
20231027,152300,714279225,2095,2095,2095,2095,0
20231027,152200,714279225,2095,2095,2095,2095,0
20231027,152100,714279225,2095,2095,2095,2095,0
20231027,152000,714279225,2095,2095,2095,2095,0
20231027,151900,714279225,2095,2095,2095,2095,3
20231027,151800,714272940,2090,2090,2090,2090,247
20231027,151700,713756710,2095,2090,2095,2090,427
20231027,151600,712864270,2095,2090,2095,2090,6275
20231027,151500,699718250,2095,2095,2095,2085,2327
20231027,151400,694845885,2095,2090,2095,2090,1368
20231027,151300,691986735,2090,2085,2090,2085,154
20231027,151200,691665025,2090,2090,2090,2090,3000
20231027,151100,685395025,2090,2090,2090,2090,143
20231027,151000,685096155,2090,2090,2090,2090,305
20231027,150900,684458705,2090,2090,2090,2090,223
20231027,150800,683992635,2090,2090,2090,2090,350
20231027,150700,683261135,2090,2085,2090,2085,194
20231027,150600,682855900,2090,2090,2090,2090,159
20231027,150500,682523590,2090,2090,2090,2090,7
20231027,150400,682508960,2090,2090,2090,2085,164
20231027,150300,682166325,2090,2090,2090,2090,0
20231027,150200,682166325,2090,2085,2090,2080,1645
20231027,150100,678740705,2085,2080,2085,2075,275
20231027,150000,678169705,2085,2085,2085,2085,144
20231027,145900,677869465,2085,2085,2085,2085,0
20231027,145800,677869465,2085,2085,2085,2085,123
20231027,145700,677613010,2085,2085,2085,2085,1523
20231027,145600,674437555,2085,2075,2085,2075,537
20231027,145500,673321770,2085,2085,2085,2085,124
20231027,145400,673063230,2085,2085,2085,2085,502
20231027,145300,672016560,2085,2085,2085,2085,140
20231027,145200,671724660,2085,2085,2085,2085,0
20231027,145100,671724660,2085,2080,2085,2080,524
20231027,145000,670633860,2085,2080,2085,2080,4470
20231027,144900,661336245,2080,2075,2080,2075,290
20231027,144800,660733795,2075,2075,2075,2075,1839
20231027,144700,656917870,2075,2075,2075,2075,233
20231027,144600,656434395,2075,2075,2075,2075,59
20231027,144500,656311970,2075,2075,2075,2075,139
20231027,144400,656023545,2075,2075,2075,2070,429
20231027,144300,655134860,2075,2075,2075,2075,5
20231027,144200,655124485,2075,2075,2075,2075,145
20231027,144100,654823610,2070,2070,2070,2070,276
20231027,144000,654252290,2075,2075,2075,2075,127
20231027,143900,653988765,2075,2070,2075,2070,69
20231027,143800,653845725,2070,2070,2070,2070,155
20231027,143700,653524875,2070,2065,2070,2065,563
20231027,143600,652362265,2075,2070,2075,2065,2545
20231027,143500,647093995,2075,2070,2075,2070,117
20231027,143400,646851795,2070,2075,2075,2070,640
20231027,143300,645526295,2070,2075,2075,2070,312
20231027,143200,644879805,2075,2070,2075,2070,213
20231027,143100,644438885,2075,2075,2075,2070,369
20231027,143000,643674350,2075,2070,2075,2070,451
20231027,142900,642740750,2075,2075,2075,2075,330
20231027,142800,642056000,2075,2075,2075,2075,200
20231027,142700,641641000,2075,2070,2075,2070,1349
20231027,142600,638847865,2075,2075,2075,2075,0
20231027,142500,638847865,2075,2075,2075,2075,128
20231027,142400,638582265,2080,2070,2080,2070,250
20231027,142300,638064745,2075,2075,2075,2075,144
20231027,142200,637765945,2075,2080,2080,2070,278
20231027,142100,637187740,2080,2080,2080,2080,0
20231027,142000,637187740,2080,2080,2080,2070,250
20231027,141900,636668815,2080,2070,2080,2070,1371
20231027,141800,633830825,2080,2070,2080,2070,1652
20231027,141700,630409135,2075,2075,2075,2075,0
20231027,141600,630409135,2075,2070,2075,2070,339
20231027,141500,629706615,2075,2075,2075,2075,9
20231027,141400,629687940,2080,2075,2085,2075,204
20231027,141300,629263955,2085,2080,2085,2075,781
20231027,141200,627641640,2080,2080,2080,2080,0
20231027,141100,627641640,2080,2080,2080,2080,128
20231027,141000,627375400,2080,2075,2085,2075,769
20231027,140900,625779680,2085,2080,2085,2080,440
20231027,140800,624863780,2080,2080,2080,2080,0
20231027,140700,624863780,2080,2080,2080,2080,129
20231027,140600,624595460,2080,2080,2080,2080,100
20231027,140500,624387460,2080,2080,2080,2080,875
20231027,140400,622567460,2085,2085,2085,2085,0
20231027,140300,622567460,2085,2085,2085,2080,131
20231027,140200,622294335,2075,2085,2085,2075,291
20231027,140100,621688685,2085,2080,2085,2080,72
20231027,140000,621538915,2085,2085,2085,2085,133
20231027,135900,621261610,2085,2085,2085,2085,2
20231027,135800,621257440,2080,2085,2085,2080,496
20231027,135700,620225035,2085,2085,2085,2085,2
20231027,135600,620220865,2090,2075,2090,2075,294
20231027,135500,619608940,2090,2090,2090,2090,7
20231027,135400,619594310,2085,2085,2085,2085,134
20231027,135300,619314920,2090,2090,2090,2090,0
20231027,135200,619314920,2090,2075,2090,2075,185
20231027,135100,618929020,2090,2090,2090,2075,198
20231027,135000,618515950,2090,2090,2090,2090,0
20231027,134900,618515950,2090,2090,2090,2090,120
20231027,134800,618265150,2090,2090,2090,2090,0
20231027,134700,618265150,2090,2080,2090,2080,1224
20231027,134600,615719210,2080,2080,2080,2080,2
20231027,134500,615715050,2080,2080,2080,2080,135
20231027,134400,615434250,2080,2080,2080,2080,0
20231027,134300,615434250,2080,2080,2080,2080,142
20231027,134200,615138890,2080,2080,2080,2080,45
20231027,134100,615045290,2080,2080,2080,2080,124
20231027,134000,614787370,2080,2090,2090,2080,190
20231027,133900,614390720,2090,2090,2090,2090,0
20231027,133800,614390720,2090,2090,2090,2090,121
20231027,133700,614137830,2090,2080,2090,2080,274
20231027,133600,613567880,2080,2080,2080,2080,241
20231027,133500,613066600,2090,2090,2090,2090,0
20231027,133400,613066600,2090,2090,2090,2090,125
20231027,133300,612805350,2095,2095,2095,2095,0
20231027,133200,612805350,2095,2090,2095,2090,167
20231027,133100,612456310,2095,2095,2095,2095,12
20231027,133000,612431170,2090,2080,2095,2080,179
20231027,132900,612057550,2080,2080,2080,2080,145
20231027,132800,611755950,2080,2075,2080,2075,441
20231027,132700,610840865,2075,2075,2075,2075,583
20231027,132600,609631140,2070,2070,2070,2070,1144
20231027,132500,607263060,2070,2070,2070,2070,135
20231027,132400,606983610,2070,2070,2070,2070,1
20231027,132300,606981540,2065,2070,2070,2065,568
20231027,132200,605807960,2065,2065,2070,2065,1379
20231027,132100,602960320,2065,2070,2070,2065,469
20231027,132000,601991365,2075,2075,2075,2075,149
20231027,131900,601682190,2075,2075,2075,2075,0
20231027,131800,601682190,2075,2065,2075,2065,370
20231027,131700,600916780,2065,2070,2075,2065,6310
20231027,131600,587867930,2080,2075,2080,2075,1927
20231027,131500,583868710,2080,2080,2080,2075,3862
20231027,131400,575840420,2095,2095,2095,2095,141
20231027,131300,575545025,2095,2095,2095,2095,560
20231027,131200,574371825,2095,2095,2095,2095,132
20231027,131100,574095285,2095,2095,2095,2095,10
20231027,131000,574074335,2095,2095,2095,2095,133
20231027,130900,573795700,2095,2095,2095,2095,133
20231027,130800,573517065,2080,2080,2080,2080,0
20231027,130700,573517065,2080,2095,2095,2080,819
20231027,130600,571807110,2095,2080,2095,2080,351
20231027,130500,571077015,2095,2085,2095,2085,131
20231027,130400,570803870,2085,2085,2085,2085,0
20231027,130300,570803870,2085,2090,2090,2085,1407
20231027,130200,567863945,2090,2090,2090,2090,5
20231027,130100,567853495,2090,2085,2090,2085,489
20231027,130000,566833285,2080,2080,2080,2080,240
20231027,125900,566334085,2085,2085,2085,2085,149
20231027,125800,566023420,2085,2085,2085,2080,127
20231027,125700,565758630,2085,2085,2085,2085,0
20231027,125600,565758630,2085,2085,2085,2085,137
20231027,125500,565472985,2085,2085,2085,2085,0
20231027,125400,565472985,2085,2085,2085,2085,131
20231027,125300,565199850,2085,2085,2085,2085,100
20231027,125200,564991350,2085,2080,2095,2080,1636
20231027,125100,561583710,2085,2085,2085,2085,8889
20231027,125000,543050145,2095,2095,2095,2095,141
20231027,124900,542754750,2095,2095,2095,2095,0
20231027,124800,542754750,2095,2095,2095,2095,146
20231027,124700,542448880,2095,2090,2095,2090,387
20231027,124600,541640045,2090,2095,2095,2090,663
20231027,124500,540254370,2090,2090,2090,2090,2976
20231027,124400,534034530,2095,2090,2095,2090,1075
20231027,124300,531784560,2095,2095,2095,2095,140
20231027,124200,531491260,2095,2095,2095,2090,1619
20231027,124100,528099510,2095,2090,2095,2090,839
20231027,124000,526342310,2100,2095,2100,2095,1400
20231027,123900,523402360,2095,2085,2095,2085,1655
20231027,123800,519940135,2095,2085,2095,2085,410
20231027,123700,519084235,2095,2090,2095,2085,1139
20231027,123600,516707880,2100,2100,2100,2100,232
20231027,123500,516220680,2100,2100,2100,2100,0
20231027,123400,516220680,2100,2085,2100,2085,569
20231027,123300,515032230,2100,2100,2100,2100,14
20231027,123200,515002830,2090,2100,2100,2090,946
20231027,123100,513024420,2090,2090,2090,2090,350
20231027,123000,512292920,2100,2100,2100,2100,142
20231027,122900,511994720,2085,2085,2085,2085,1324
20231027,122800,509234180,2090,2090,2095,2090,347
20231027,122700,508508330,2095,2095,2095,2095,156
20231027,122600,508181510,2095,2095,2095,2095,0
20231027,122500,508181510,2095,2100,2100,2095,122
20231027,122400,507925315,2100,2100,2100,2100,0
20231027,122300,507925315,2100,2100,2100,2100,140
20231027,122200,507631315,2100,2090,2100,2090,3005
20231027,122100,501350815,2090,2090,2090,2090,164
20231027,122000,501008055,2090,2085,2090,2085,3002
20231027,121900,494733885,2100,2100,2100,2100,253
20231027,121800,494202585,2085,2085,2085,2085,500
20231027,121700,493160085,2100,2085,2100,2085,135
20231027,121600,492876645,2090,2100,2100,2090,3197
20231027,121500,486193475,2100,2100,2100,2100,7
20231027,121400,486178775,2100,2100,2100,2100,124
20231027,121300,485918375,2100,2100,2100,2100,23
20231027,121200,485870075,2100,2100,2100,2100,273
20231027,121100,485296775,2100,2100,2100,2100,90
20231027,121000,485107775,2100,2095,2100,2090,983
20231027,120900,483050265,2095,2095,2095,2095,0
20231027,120800,483050265,2095,2095,2095,2095,3726
20231027,120700,475244295,2095,2095,2095,2095,0
20231027,120600,475244295,2095,2095,2095,2095,127
20231027,120500,474978230,2095,2095,2095,2095,195
20231027,120400,474569705,2095,2095,2095,2095,478
20231027,120300,473568295,2095,2095,2095,2095,121
20231027,120200,473314800,2090,2090,2090,2090,10
20231027,120100,473293900,2090,2090,2095,2090,804
20231027,120000,471612875,2095,2095,2095,2095,0
20231027,115900,471612875,2095,2095,2095,2095,133
20231027,115800,471334240,2095,2095,2095,2095,0
20231027,115700,471334240,2095,2095,2095,2095,134
20231027,115600,471053510,2090,2095,2095,2090,1163
20231027,115500,468619015,2095,2095,2095,2095,132
20231027,115400,468342475,2095,2095,2095,2095,137
20231027,115300,468055460,2090,2090,2090,2090,0
20231027,115200,468055460,2090,2090,2095,2090,3814
20231027,115100,460083060,2090,2090,2090,2090,10
20231027,115000,460062160,2095,2095,2095,2095,140
20231027,114900,459768860,2095,2095,2095,2095,100
20231027,114800,459559360,2095,2090,2095,2090,1426
20231027,114700,456578390,2095,2095,2095,2095,0
20231027,114600,456578390,2095,2095,2095,2095,143
20231027,114500,456278805,2095,2095,2095,2095,0
20231027,114400,456278805,2095,2095,2095,2095,123
20231027,114300,456021120,2095,2095,2095,2090,964
20231027,114200,454001545,2095,2095,2095,2095,5
20231027,114100,453991070,2095,2095,2095,2095,130
20231027,114000,453718720,2095,2095,2095,2095,0
20231027,113900,453718720,2095,2095,2095,2095,136
20231027,113800,453433800,2095,2095,2095,2095,0
20231027,113700,453433800,2095,2095,2095,2095,135
20231027,113600,453150975,2095,2095,2095,2095,8
20231027,113500,453134215,2095,2095,2095,2095,140
20231027,113400,452840915,2090,2095,2095,2090,455
20231027,113300,451889465,2095,2090,2095,2090,134
20231027,113200,451608740,2095,2095,2095,2095,138
20231027,113100,451319630,2090,2090,2090,2090,3
20231027,113000,451313360,2090,2090,2095,2090,8
20231027,112900,451296635,2095,2095,2095,2095,1
20231027,112800,451294540,2085,2090,2095,2085,142
20231027,112700,450997075,2095,2095,2095,2095,0
20231027,112600,450997075,2095,2095,2095,2095,127
20231027,112500,450731010,2095,2095,2095,2095,0
20231027,112400,450731010,2095,2095,2095,2090,346
20231027,112300,450006145,2095,2095,2095,2095,121
20231027,112200,449752650,2095,2095,2095,2095,0
20231027,112100,449752650,2095,2095,2095,2095,142
20231027,112000,449455160,2095,2095,2095,2085,365
20231027,111900,448693935,2095,2095,2095,2095,128
20231027,111800,448425775,2085,2090,2090,2085,4627
20231027,111700,438760585,2090,2085,2090,2085,2310
20231027,111600,433943500,2090,2090,2090,2085,62
20231027,111500,433814220,2090,2090,2090,2090,120
20231027,111400,433563420,2090,2090,2090,2090,50
20231027,111300,433458920,2095,2095,2095,2095,144
20231027,111200,433157240,2095,2090,2095,2090,457
20231027,111100,432201860,2090,2095,2095,2090,1120
20231027,111000,429860820,2095,2095,2095,2095,142
20231027,110900,429563330,2095,2095,2095,2095,500
20231027,110800,428515830,2095,2095,2095,2090,925
20231027,110700,426581935,2095,2090,2095,2090,3
20231027,110600,426575660,2095,2100,2100,2095,158
20231027,110500,426243970,2100,2090,2100,2090,5937
20231027,110400,413802790,2090,2095,2095,2090,759
20231027,110300,412213000,2100,2100,2100,2100,0
20231027,110200,412213000,2100,2100,2100,2100,144
20231027,110100,411910600,2100,2100,2100,2100,157
20231027,110000,411580900,2095,2095,2095,2095,0
20231027,105900,411580900,2095,2100,2100,2095,139
20231027,105800,411289005,2095,2095,2095,2095,251
20231027,105700,410763160,2095,2095,2095,2095,5675
20231027,105600,398874035,2095,2095,2095,2095,637
20231027,105500,397539520,2100,2100,2100,2100,142
20231027,105400,397241320,2095,2100,2100,2095,1052
20231027,105300,395032380,2100,2095,2100,2095,256
20231027,105200,394494935,2095,2095,2095,2095,394
20231027,105100,393669505,2100,2095,2100,2095,143
20231027,105000,393369235,2100,2100,2100,2100,129
20231027,104900,393098335,2100,2100,2100,2100,5
20231027,104800,393087835,2090,2095,2100,2090,1607
20231027,104700,389721560,2095,2095,2095,2090,10
20231027,104600,389700650,2095,2100,2100,2095,326
20231027,104500,389017185,2100,2100,2100,2100,1
20231027,104400,389015085,2105,2105,2105,2105,644
20231027,104300,387659465,2105,2105,2105,2105,29
20231027,104200,387598420,2105,2100,2105,2090,9104
20231027,104100,368479630,2095,2095,2095,2095,9740
20231027,104000,348074330,2090,2095,2095,2090,988
20231027,103900,346006745,2090,2090,2090,2090,2217
20231027,103800,341373215,2090,2090,2090,2090,0
20231027,103700,341373215,2090,2090,2090,2090,160
20231027,103600,341038815,2090,2090,2090,2090,5
20231027,103500,341028365,2090,2090,2090,2090,128
20231027,103400,340760845,2090,2090,2090,2090,0
20231027,103300,340760845,2090,2090,2090,2090,435
20231027,103200,339851695,2090,2090,2090,2090,10
20231027,103100,339830795,2090,2090,2090,2085,690
20231027,103000,338388740,2095,2095,2095,2095,134
20231027,102900,338108010,2095,2095,2095,2095,1
20231027,102800,338105915,2095,2095,2095,2095,141
20231027,102700,337810520,2090,2095,2095,2090,1870
20231027,102600,333897720,2090,2095,2095,2090,198
20231027,102500,333482920,2095,2095,2095,2095,611
20231027,102400,332202875,2095,2090,2095,2090,303
20231027,102300,331568340,2090,2090,2090,2090,5
20231027,102200,331557890,2090,2095,2095,2090,364
20231027,102100,330795430,2095,2095,2095,2095,1
20231027,102000,330793335,2095,2095,2095,2095,126
20231027,101900,330529365,2095,2095,2095,2095,140
20231027,101800,330236065,2095,2095,2095,2095,0
20231027,101700,330236065,2095,2095,2095,2095,131
20231027,101600,329961620,2085,2085,2085,2085,545
20231027,101500,328825295,2090,2085,2090,2085,511
20231027,101400,327757310,2090,2090,2090,2090,500
20231027,101300,326712310,2090,2090,2090,2090,326
20231027,101200,326030970,2085,2085,2085,2085,0
20231027,101100,326030970,2085,2085,2085,2085,5
20231027,101000,326020545,2090,2090,2090,2090,1000
20231027,100900,323930545,2090,2080,2090,2080,127
20231027,100800,323665135,2080,2090,2090,2080,142
20231027,100700,323368385,2090,2090,2090,2090,0
20231027,100600,323368385,2090,2090,2090,2090,127
20231027,100500,323102955,2080,2080,2080,2080,0
20231027,100400,323102955,2080,2085,2085,2080,264
20231027,100300,322553165,2080,2080,2080,2080,2
20231027,100200,322549005,2085,2085,2085,2080,172
20231027,100100,322190485,2080,2085,2085,2080,84
20231027,100000,322015755,2090,2090,2090,2080,149
20231027,095900,321704395,2080,2085,2085,2080,25
20231027,095800,321652365,2090,2090,2090,2090,263
20231027,095700,321102695,2090,2090,2090,2085,149
20231027,095600,320791290,2090,2090,2090,2090,503
20231027,095500,319740020,2090,2080,2090,2080,171
20231027,095400,319382920,2095,2095,2095,2095,0
20231027,095300,319382920,2095,2090,2095,2080,1320
20231027,095200,316632945,2095,2090,2095,2090,1002
20231027,095100,314538760,2090,2090,2090,2090,265
20231027,095000,313984910,2080,2070,2080,2070,4000
20231027,094900,305685860,2070,2070,2070,2070,143
20231027,094800,305389850,2065,2065,2065,2065,200
20231027,094700,304976850,2070,2065,2070,2065,137
20231027,094600,304693300,2070,2070,2070,2070,1195
20231027,094500,302219650,2070,2070,2070,2070,1222
20231027,094400,299690110,2070,2070,2080,2065,992
20231027,094300,297636175,2080,2080,2080,2075,501
20231027,094200,296594170,2080,2080,2080,2070,687
20231027,094100,295165660,2090,2080,2090,2080,585
20231027,094000,293948850,2080,2080,2095,2080,3226
20231027,093900,287214865,2080,2070,2080,2070,29
20231027,093800,287154695,2080,2080,2080,2065,186
20231027,093700,286768575,2080,2070,2080,2070,3525
20231027,093600,279439875,2075,2065,2075,2060,1181
20231027,093500,277005815,2065,2065,2075,2065,338
20231027,093400,276306025,2075,2070,2075,2065,607
20231027,093300,275049430,2075,2080,2080,2075,328
20231027,093200,274368825,2080,2085,2085,2080,1512
20231027,093100,271223860,2080,2085,2085,2060,8690
20231027,093000,253185320,2080,2090,2090,2080,12520
20231027,092900,227088550,2090,2090,2090,2090,143
20231027,092800,226789680,2090,2095,2095,2090,129
20231027,092700,226519915,2090,2095,2095,2090,1685
20231027,092600,222990350,2090,2095,2095,2090,1017
20231027,092500,220864100,2090,2085,2090,2085,4919
20231027,092400,210606050,2090,2100,2100,2085,4359
20231027,092300,201508895,2095,2100,2105,2095,1835
20231027,092200,197661000,2105,2095,2105,2095,492
20231027,092100,196628960,2095,2095,2105,2095,1192
20231027,092000,194131700,2110,2110,2110,2110,146
20231027,091900,193823640,2115,2115,2115,2095,3880
20231027,091800,185667640,2110,2110,2115,2110,973
20231027,091700,183613950,2110,2110,2115,2110,390
20231027,091600,182790550,2115,2115,2115,2110,296
20231027,091500,182164560,2115,2100,2115,2100,7427
20231027,091400,166555810,2100,2100,2100,2090,381
20231027,091300,165755960,2100,2095,2100,2090,3282
20231027,091200,158890600,2095,2090,2095,2090,45
20231027,091100,158796345,2095,2095,2095,2095,717
20231027,091000,157294230,2090,2090,2095,2090,639
20231027,090900,155958710,2100,2105,2105,2085,400
20231027,090800,155122035,2100,2095,2105,2080,11569
20231027,090700,130847700,2100,2100,2100,2095,1037
20231027,090600,128670015,2100,2095,2100,2095,2682
20231027,090500,123049805,2100,2100,2100,2095,12
20231027,090400,123024655,2090,2090,2090,2085,4698
20231027,090300,113216605,2090,2090,2090,2085,3674
20231027,090200,105552990,2090,2100,2100,2080,10853
20231027,090100,82910180,2100,2115,2120,2085,11750
20231027,090000,58231980,2100,2120,2125,2085,27516