stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231025,201600,5681318720,7830,7830,7830,7830,8610
20231025,201500,5681318720,7830,7830,7830,7830,0
20231025,201400,5681318720,7830,7830,7830,7830,0
20231025,201300,5681318720,7830,7830,7830,7830,0
20231025,201200,5681318720,7830,7830,7830,7830,0
20231025,201100,5681318720,7830,7830,7830,7830,0
20231025,201000,5681318720,7830,7830,7830,7830,0
20231025,200900,5681318720,7830,7830,7830,7830,0
20231025,200800,5681318720,7830,7830,7830,7830,0
20231025,200700,5681318720,7830,7830,7830,7830,0
20231025,200600,5681318720,7830,7830,7830,7830,0
20231025,200500,5681318720,7830,7830,7830,7830,0
20231025,200400,5681318720,7830,7830,7830,7830,0
20231025,200300,5681318720,7830,7830,7830,7830,0
20231025,200200,5681318720,7830,7830,7830,7830,0
20231025,200100,5681318720,7830,7830,7830,7830,0
20231025,200000,5681318720,7830,7830,7830,7830,0
20231025,195900,5681318720,7830,7830,7830,7830,0
20231025,195800,5681318720,7830,7830,7830,7830,0
20231025,195700,5681318720,7830,7830,7830,7830,0
20231025,195600,5681318720,7830,7830,7830,7830,0
20231025,195500,5681318720,7830,7830,7830,7830,0
20231025,195400,5681318720,7830,7830,7830,7830,0
20231025,195300,5681318720,7830,7830,7830,7830,0
20231025,195200,5681318720,7830,7830,7830,7830,0
20231025,195100,5681318720,7830,7830,7830,7830,0
20231025,195000,5681318720,7830,7830,7830,7830,0
20231025,194900,5681318720,7830,7830,7830,7830,0
20231025,194800,5681318720,7830,7830,7830,7830,0
20231025,194700,5681318720,7830,7830,7830,7830,0
20231025,194600,5681318720,7830,7830,7830,7830,8610
20231025,194500,5681318720,7830,7830,7830,7830,0
20231025,194400,5681318720,7830,7830,7830,7830,0
20231025,194300,5681318720,7830,7830,7830,7830,0
20231025,194200,5681318720,7830,7830,7830,7830,0
20231025,194100,5681318720,7830,7830,7830,7830,0
20231025,194000,5681318720,7830,7830,7830,7830,0
20231025,193900,5681318720,7830,7830,7830,7830,0
20231025,193800,5681318720,7830,7830,7830,7830,0
20231025,193700,5681318720,7830,7830,7830,7830,0
20231025,193600,5681318720,7830,7830,7830,7830,0
20231025,193500,5681318720,7830,7830,7830,7830,0
20231025,193400,5681318720,7830,7830,7830,7830,0
20231025,193300,5681318720,7830,7830,7830,7830,0
20231025,193200,5681318720,7830,7830,7830,7830,0
20231025,193100,5681318720,7830,7830,7830,7830,0
20231025,193000,5681318720,7830,7830,7830,7830,0
20231025,192900,5681318720,7830,7830,7830,7830,0
20231025,192800,5681318720,7830,7830,7830,7830,0
20231025,192700,5681318720,7830,7830,7830,7830,0
20231025,192600,5681318720,7830,7830,7830,7830,0
20231025,192500,5681318720,7830,7830,7830,7830,0
20231025,192400,5681318720,7830,7830,7830,7830,0
20231025,192300,5681318720,7830,7830,7830,7830,0
20231025,192200,5681318720,7830,7830,7830,7830,0
20231025,192100,5681318720,7830,7830,7830,7830,0
20231025,192000,5681318720,7830,7830,7830,7830,0
20231025,191900,5681318720,7830,7830,7830,7830,0
20231025,191800,5681318720,7830,7830,7830,7830,0
20231025,191700,5681318720,7830,7830,7830,7830,0
20231025,191600,5681318720,7830,7830,7830,7830,8610
20231025,191500,5681318720,7830,7830,7830,7830,0
20231025,191400,5681318720,7830,7830,7830,7830,0
20231025,191300,5681318720,7830,7830,7830,7830,0
20231025,191200,5681318720,7830,7830,7830,7830,0
20231025,191100,5681318720,7830,7830,7830,7830,0
20231025,191000,5681318720,7830,7830,7830,7830,0
20231025,190900,5681318720,7830,7830,7830,7830,0
20231025,190800,5681318720,7830,7830,7830,7830,0
20231025,190700,5681318720,7830,7830,7830,7830,0
20231025,190600,5681318720,7830,7830,7830,7830,0
20231025,190500,5681318720,7830,7830,7830,7830,0
20231025,190400,5681318720,7830,7830,7830,7830,0
20231025,190300,5681318720,7830,7830,7830,7830,0
20231025,190200,5681318720,7830,7830,7830,7830,0
20231025,190100,5681318720,7830,7830,7830,7830,0
20231025,190000,5681318720,7830,7830,7830,7830,0
20231025,185900,5681318720,7830,7830,7830,7830,0
20231025,185800,5681318720,7830,7830,7830,7830,0
20231025,185700,5681318720,7830,7830,7830,7830,0
20231025,185600,5681318720,7830,7830,7830,7830,0
20231025,185500,5681318720,7830,7830,7830,7830,0
20231025,185400,5681318720,7830,7830,7830,7830,0
20231025,185300,5681318720,7830,7830,7830,7830,0
20231025,185200,5681318720,7830,7830,7830,7830,0
20231025,185100,5681318720,7830,7830,7830,7830,0
20231025,185000,5681318720,7830,7830,7830,7830,0
20231025,184900,5681318720,7830,7830,7830,7830,0
20231025,184800,5681318720,7830,7830,7830,7830,0
20231025,184700,5681318720,7830,7830,7830,7830,0
20231025,184600,5681318720,7830,7830,7830,7830,8610
20231025,184500,5681318720,7830,7830,7830,7830,0
20231025,184400,5681318720,7830,7830,7830,7830,0
20231025,184300,5681318720,7830,7830,7830,7830,0
20231025,184200,5681318720,7830,7830,7830,7830,0
20231025,184100,5681318720,7830,7830,7830,7830,0
20231025,184000,5681318720,7830,7830,7830,7830,0
20231025,183900,5681318720,7830,7830,7830,7830,0
20231025,183800,5681318720,7830,7830,7830,7830,0
20231025,183700,5681318720,7830,7830,7830,7830,0
20231025,183600,5681318720,7830,7830,7830,7830,0
20231025,183500,5681318720,7830,7830,7830,7830,0
20231025,183400,5681318720,7830,7830,7830,7830,0
20231025,183300,5681318720,7830,7830,7830,7830,0
20231025,183200,5681318720,7830,7830,7830,7830,0
20231025,183100,5681318720,7830,7830,7830,7830,0
20231025,183000,5681318720,7830,7830,7830,7830,0
20231025,182900,5681318720,7830,7830,7830,7830,0
20231025,182800,5681318720,7830,7830,7830,7830,0
20231025,182700,5681318720,7830,7830,7830,7830,0
20231025,182600,5681318720,7830,7830,7830,7830,0
20231025,182500,5681318720,7830,7830,7830,7830,0
20231025,182400,5681318720,7830,7830,7830,7830,0
20231025,182300,5681318720,7830,7830,7830,7830,0
20231025,182200,5681318720,7830,7830,7830,7830,0
20231025,182100,5681318720,7830,7830,7830,7830,0
20231025,182000,5681318720,7830,7830,7830,7830,0
20231025,181900,5681318720,7830,7830,7830,7830,0
20231025,181800,5681318720,7830,7830,7830,7830,0
20231025,181700,5681318720,7830,7830,7830,7830,0
20231025,181600,5681318720,7830,7830,7830,7830,8610
20231025,181500,5681318720,7830,7830,7830,7830,0
20231025,181400,5681318720,7830,7830,7830,7830,0
20231025,181300,5681318720,7830,7830,7830,7830,0
20231025,181200,5681318720,7830,7830,7830,7830,0
20231025,181100,5681318720,7830,7830,7830,7830,0
20231025,181000,5681318720,7830,7830,7830,7830,0
20231025,180900,5681318720,7830,7830,7830,7830,0
20231025,180800,5681318720,7830,7830,7830,7830,0
20231025,180700,5681318720,7830,7830,7830,7830,0
20231025,180600,5681318720,7830,7830,7830,7830,0
20231025,180500,5681318720,7830,7830,7830,7830,0
20231025,180400,5681318720,7830,7830,7830,7830,0
20231025,180300,5681318720,7830,7830,7830,7830,0
20231025,180200,5681318720,7830,7830,7830,7830,0
20231025,180100,5681318720,7830,7830,7830,7830,0
20231025,180000,5681318720,7830,7830,7830,7830,0
20231025,175900,5681318720,7830,7830,7830,7830,0
20231025,175800,5681318720,7830,7830,7830,7830,0
20231025,175700,5681318720,7830,7830,7830,7830,0
20231025,175600,5681318720,7830,7830,7830,7830,0
20231025,175500,5681318720,7830,7830,7830,7830,0
20231025,175400,5681318720,7830,7830,7830,7830,0
20231025,175300,5681318720,7830,7830,7830,7830,0
20231025,175200,5681318720,7830,7830,7830,7830,0
20231025,175100,5681318720,7830,7830,7830,7830,0
20231025,175000,5681318720,7830,7830,7830,7830,0
20231025,174900,5681318720,7830,7830,7830,7830,0
20231025,174800,5681318720,7830,7830,7830,7830,0
20231025,174700,5681318720,7830,7830,7830,7830,0
20231025,174600,5681318720,7830,7830,7830,7830,8610
20231025,174500,5681318720,7830,7830,7830,7830,0
20231025,174400,5681318720,7830,7830,7830,7830,0
20231025,174300,5681318720,7830,7830,7830,7830,0
20231025,174200,5681318720,7830,7830,7830,7830,0
20231025,174100,5681318720,7830,7830,7830,7830,0
20231025,174000,5681318720,7830,7830,7830,7830,0
20231025,173900,5681318720,7830,7830,7830,7830,0
20231025,173800,5681318720,7830,7830,7830,7830,0
20231025,173700,5681318720,7830,7830,7830,7830,0
20231025,173600,5681318720,7830,7830,7830,7830,0
20231025,173500,5681318720,7830,7830,7830,7830,0
20231025,173400,5681318720,7830,7830,7830,7830,0
20231025,173300,5681318720,7830,7830,7830,7830,0
20231025,173200,5681318720,7830,7830,7830,7830,0
20231025,173100,5681318720,7830,7830,7830,7830,0
20231025,173000,5681318720,7830,7830,7830,7830,0
20231025,172900,5681318720,7830,7830,7830,7830,0
20231025,172800,5681318720,7830,7830,7830,7830,0
20231025,172700,5681318720,7830,7830,7830,7830,0
20231025,172600,5681318720,7830,7830,7830,7830,0
20231025,172500,5681318720,7830,7830,7830,7830,0
20231025,172400,5681318720,7830,7830,7830,7830,0
20231025,172300,5681318720,7830,7830,7830,7830,0
20231025,172200,5681318720,7830,7830,7830,7830,0
20231025,172100,5681318720,7830,7830,7830,7830,0
20231025,172000,5681318720,7830,7830,7830,7830,0
20231025,171900,5681318720,7830,7830,7830,7830,0
20231025,171800,5681318720,7830,7830,7830,7830,0
20231025,171700,5681318720,7830,7830,7830,7830,0
20231025,171600,5681318720,7830,7830,7830,7830,8610
20231025,171500,5681318720,7830,7830,7830,7830,0
20231025,171400,5681318720,7830,7830,7830,7830,0
20231025,171300,5681318720,7830,7830,7830,7830,0
20231025,171200,5681318720,7830,7830,7830,7830,0
20231025,171100,5681318720,7830,7830,7830,7830,0
20231025,171000,5681318720,7830,7830,7830,7830,0
20231025,170900,5681318720,7830,7830,7830,7830,0
20231025,170800,5681318720,7830,7830,7830,7830,0
20231025,170700,5681318720,7830,7830,7830,7830,0
20231025,170600,5681318720,7830,7830,7830,7830,0
20231025,170500,5681318720,7830,7830,7830,7830,0
20231025,170400,5681318720,7830,7830,7830,7830,0
20231025,170300,5681318720,7830,7830,7830,7830,0
20231025,170200,5681318720,7830,7830,7830,7830,0
20231025,170100,5681318720,7830,7830,7830,7830,0
20231025,170000,5681318720,7830,7830,7830,7830,0
20231025,165900,5681318720,7830,7830,7830,7830,0
20231025,165800,5681318720,7830,7830,7830,7830,0
20231025,165700,5681318720,7830,7830,7830,7830,0
20231025,165600,5681318720,7830,7830,7830,7830,0
20231025,165500,5681318720,7830,7830,7830,7830,0
20231025,165400,5681318720,7830,7830,7830,7830,0
20231025,165300,5681318720,7830,7830,7830,7830,0
20231025,165200,5681318720,7830,7830,7830,7830,0
20231025,165100,5681318720,7830,7830,7830,7830,0
20231025,165000,5681318720,7830,7830,7830,7830,0
20231025,164900,5681318720,7830,7830,7830,7830,0
20231025,164800,5681318720,7830,7830,7830,7830,0
20231025,164700,5681318720,7830,7830,7830,7830,0
20231025,164600,5681318720,7830,7830,7830,7830,8610
20231025,164500,5681318720,7830,7830,7830,7830,0
20231025,164400,5681318720,7830,7830,7830,7830,0
20231025,164300,5681318720,7830,7830,7830,7830,0
20231025,164200,5681318720,7830,7830,7830,7830,0
20231025,164100,5681318720,7830,7830,7830,7830,0
20231025,164000,5681318720,7830,7830,7830,7830,0
20231025,163900,5681318720,7830,7830,7830,7830,0
20231025,163800,5681318720,7830,7830,7830,7830,0
20231025,163700,5681318720,7830,7830,7830,7830,0
20231025,163600,5681318720,7830,7830,7830,7830,0
20231025,163500,5681318720,7830,7830,7830,7830,0
20231025,163400,5681318720,7830,7830,7830,7830,0
20231025,163300,5681318720,7830,7830,7830,7830,0
20231025,163200,5681318720,7830,7830,7830,7830,0
20231025,163100,5681318720,7830,7830,7830,7830,0
20231025,163000,5681318720,7830,7830,7830,7830,0
20231025,162900,5681318720,7830,7830,7830,7830,0
20231025,162800,5681318720,7830,7830,7830,7830,0
20231025,162700,5681318720,7830,7830,7830,7830,0
20231025,162600,5681318720,7830,7830,7830,7830,0
20231025,162500,5681318720,7830,7830,7830,7830,0
20231025,162400,5681318720,7830,7830,7830,7830,0
20231025,162300,5681318720,7830,7830,7830,7830,0
20231025,162200,5681318720,7830,7830,7830,7830,0
20231025,162100,5681318720,7830,7830,7830,7830,0
20231025,162000,5681318720,7830,7830,7830,7830,0
20231025,161900,5681318720,7830,7830,7830,7830,0
20231025,161800,5681318720,7830,7830,7830,7830,0
20231025,161700,5681318720,7830,7830,7830,7830,0
20231025,161600,5681318720,7830,7830,7830,7830,8610
20231025,161500,5681318720,7830,7830,7830,7830,0
20231025,161400,5681318720,7830,7830,7830,7830,0
20231025,161300,5681318720,7830,7830,7830,7830,0
20231025,161200,5681318720,7830,7830,7830,7830,0
20231025,161100,5681318720,7830,7830,7830,7830,0
20231025,161000,5681318720,7830,7830,7830,7830,0
20231025,160900,5681318720,7830,7830,7830,7830,0
20231025,160800,5681318720,7830,7830,7830,7830,0
20231025,160700,5681318720,7830,7830,7830,7830,0
20231025,160600,5681318720,7830,7830,7830,7830,0
20231025,160500,5681318720,7830,7830,7830,7830,0
20231025,160400,5681318720,7830,7830,7830,7830,0
20231025,160300,5681318720,7830,7830,7830,7830,0
20231025,160200,5681318720,7830,7830,7830,7830,0
20231025,160100,5681318720,7830,7830,7830,7830,0
20231025,160000,5681318720,7830,7830,7830,7830,0
20231025,155900,5681318720,7830,7830,7830,7830,0
20231025,155800,5681318720,7830,7830,7830,7830,0
20231025,155700,5681318720,7830,7830,7830,7830,0
20231025,155600,5681318720,7830,7830,7830,7830,0
20231025,155500,5681318720,7830,7830,7830,7830,0
20231025,155400,5681318720,7830,7830,7830,7830,0
20231025,155300,5681318720,7830,7830,7830,7830,0
20231025,155200,5681318720,7830,7830,7830,7830,0
20231025,155100,5681318720,7830,7830,7830,7830,0
20231025,155000,5681318720,7830,7830,7830,7830,0
20231025,154900,5681318720,7830,7830,7830,7830,0
20231025,154800,5681318720,7830,7830,7830,7830,0
20231025,154700,5681318720,7830,7830,7830,7830,0
20231025,154600,5681318720,7830,7830,7830,7830,8610
20231025,154500,5681318720,7830,7830,7830,7830,0
20231025,154400,5681318720,7830,7830,7830,7830,0
20231025,154300,5681318720,7830,7830,7830,7830,0
20231025,154200,5681318720,7830,7830,7830,7830,0
20231025,154100,5681318720,7830,7830,7830,7830,0
20231025,154000,5681318720,7830,7830,7830,7830,0
20231025,153900,5681318720,7830,7830,7830,7830,0
20231025,153800,5681318720,7830,7830,7830,7830,0
20231025,153700,5681318720,7830,7830,7830,7830,0
20231025,153600,5681318720,7830,7830,7830,7830,0
20231025,153500,5681318720,7830,7830,7830,7830,0
20231025,153400,5681318720,7830,7830,7830,7830,0
20231025,153300,5681318720,7830,7830,7830,7830,0
20231025,153200,5681318720,7830,7830,7830,7830,0
20231025,153100,5681318720,7830,7830,7830,7830,0
20231025,153000,5681318720,7830,7830,7830,7830,8610
20231025,152900,5613902420,7830,7830,7830,7830,0
20231025,152800,5613902420,7830,7830,7830,7830,0
20231025,152700,5613902420,7830,7830,7830,7830,0
20231025,152600,5613902420,7830,7830,7830,7830,0
20231025,152500,5613902420,7830,7830,7830,7830,0
20231025,152400,5613902420,7830,7830,7830,7830,0
20231025,152300,5613902420,7830,7830,7830,7830,0
20231025,152200,5613902420,7830,7830,7830,7830,0
20231025,152100,5613902420,7830,7830,7830,7830,0
20231025,152000,5613902420,7830,7830,7830,7830,0
20231025,151900,5613902420,7830,7880,7880,7830,8463
20231025,151800,5547391940,7870,7870,7880,7860,3191
20231025,151700,5522298420,7860,7880,7880,7860,2282
20231025,151600,5504330090,7870,7880,7880,7870,641
20231025,151500,5499285270,7870,7870,7880,7870,974
20231025,151400,5491619270,7870,7870,7870,7860,1160
20231025,151300,5482490320,7860,7860,7870,7860,752
20231025,151200,5476578020,7860,7870,7870,7860,111
20231025,151100,5475705460,7860,7880,7880,7860,317
20231025,151000,5473213510,7880,7890,7920,7860,7768
20231025,150900,5411996640,7890,7890,7920,7880,3291
20231025,150800,5386027390,7880,7920,7920,7880,8295
20231025,150700,5320551380,7900,7910,7930,7900,5507
20231025,150600,5276978800,7910,7910,7920,7900,2170
20231025,150500,5259814240,7900,7890,7920,7890,2403
20231025,150400,5240802500,7890,7910,7920,7890,5353
20231025,150300,5198487260,7910,7910,7910,7900,2645
20231025,150200,5177586270,7900,7880,7910,7880,712
20231025,150100,5171963780,7880,7920,7920,7880,2817
20231025,150000,5149672770,7920,7930,7940,7910,5358
20231025,145900,5107208510,7910,7880,7920,7880,2875
20231025,145800,5084453810,7880,7860,7910,7860,6673
20231025,145700,5031852840,7860,7870,7870,7860,282
20231025,145600,5029636250,7860,7850,7870,7850,704
20231025,145500,5024104860,7850,7860,7860,7850,305
20231025,145400,5021709150,7850,7860,7860,7850,278
20231025,145300,5019525410,7850,7850,7860,7850,429
20231025,145200,5016155700,7850,7860,7860,7850,128
20231025,145100,5015150860,7860,7850,7860,7840,871
20231025,145000,5008313540,7840,7840,7850,7840,110
20231025,144900,5007451120,7840,7850,7850,7840,54
20231025,144800,5007027700,7850,7840,7850,7830,141
20231025,144700,5005922240,7830,7840,7840,7830,1438
20231025,144600,4994649990,7840,7840,7850,7840,1214
20231025,144500,4985131460,7840,7840,7850,7840,171
20231025,144400,4983790640,7840,7860,7860,7840,2949
20231025,144300,4960641030,7850,7840,7860,7830,5722
20231025,144200,4915808140,7840,7850,7850,7840,838
20231025,144100,4909238200,7840,7860,7860,7840,523
20231025,144000,4905132760,7850,7850,7850,7850,242
20231025,143900,4903233060,7850,7860,7870,7850,1468
20231025,143800,4891704800,7860,7860,7870,7850,249
20231025,143700,4889747660,7870,7850,7870,7840,92
20231025,143600,4889026300,7870,7860,7870,7830,917
20231025,143500,4881824040,7860,7830,7870,7830,25
20231025,143400,4881627770,7840,7830,7850,7830,760
20231025,143300,4875662630,7830,7830,7850,7830,254
20231025,143200,4873673550,7830,7840,7850,7830,57
20231025,143100,4873227130,7850,7850,7850,7820,515
20231025,143000,4869194440,7850,7830,7850,7820,1297
20231025,142900,4859045830,7830,7850,7850,7830,674
20231025,142800,4853763650,7850,7880,7880,7850,125
20231025,142700,4852780570,7880,7850,7880,7850,11
20231025,142600,4852694130,7850,7850,7860,7850,256
20231025,142500,4850683930,7850,7850,7860,7850,695
20231025,142400,4845228160,7850,7860,7860,7850,107
20231025,142300,4844388180,7850,7880,7880,7850,1333
20231025,142200,4833898960,7870,7860,7880,7860,3483
20231025,142100,4806492890,7840,7850,7870,7840,674
20231025,142000,4801201980,7850,7850,7870,7850,412
20231025,141900,4797967740,7850,7860,7870,7850,716
20231025,141800,4792346090,7860,7870,7870,7860,292
20231025,141700,4790050940,7870,7850,7870,7850,382
20231025,141600,4787052120,7850,7860,7870,7850,718
20231025,141500,4781413230,7860,7860,7860,7860,520
20231025,141400,4777326030,7860,7860,7870,7860,184
20231025,141300,4775878310,7860,7870,7870,7860,14
20231025,141200,4775768250,7860,7860,7860,7860,292
20231025,141100,4773473130,7860,7860,7870,7860,452
20231025,141000,4769920390,7860,7870,7870,7860,181
20231025,140900,4768495940,7870,7860,7870,7850,19
20231025,140800,4768346610,7870,7870,7870,7870,1
20231025,140700,4768338740,7870,7850,7870,7840,651
20231025,140600,4763219280,7840,7850,7850,7840,16
20231025,140500,4763093780,7840,7850,7850,7840,143
20231025,140400,4761971250,7840,7840,7840,7840,0
20231025,140300,4761971250,7840,7850,7850,7840,3
20231025,140200,4761947720,7840,7840,7840,7840,458
20231025,140100,4758357000,7840,7840,7840,7840,17
20231025,140000,4758223720,7810,7810,7850,7810,83
20231025,135900,4757575400,7810,7850,7850,7810,18
20231025,135800,4757434740,7860,7830,7860,7800,3101
20231025,135700,4733222840,7810,7810,7810,7810,0
20231025,135600,4733222840,7810,7810,7810,7810,0
20231025,135500,4733222840,7810,7830,7830,7810,450
20231025,135400,4729708320,7810,7810,7810,7810,0
20231025,135300,4729708320,7810,7820,7860,7810,389
20231025,135200,4726666270,7820,7820,7820,7810,1645
20231025,135100,4713816210,7810,7830,7830,7810,2976
20231025,135000,4690543520,7820,7840,7840,7820,477
20231025,134900,4686809750,7840,7850,7850,7840,136
20231025,134800,4685743170,7860,7860,7860,7860,0
20231025,134700,4685743170,7860,7860,7860,7860,0
20231025,134600,4685743170,7860,7860,7860,7860,66
20231025,134500,4685224410,7870,7870,7870,7860,24
20231025,134400,4685035730,7880,7880,7880,7880,2
20231025,134300,4685019970,7890,7890,7890,7890,1
20231025,134200,4685012080,7840,7870,7870,7840,1026
20231025,134100,4676958030,7850,7860,7860,7850,62
20231025,134000,4676471230,7860,7890,7890,7860,469
20231025,133900,4672782330,7890,7890,7890,7890,1
20231025,133800,4672774440,7860,7850,7890,7850,54
20231025,133700,4672350260,7890,7890,7890,7890,1
20231025,133600,4672342370,7850,7890,7890,7850,131
20231025,133500,4671312500,7850,7910,7910,7850,1146
20231025,133400,4662294360,7920,7920,7920,7920,351
20231025,133300,4659514440,7920,7910,7920,7910,647
20231025,133200,4654391650,7910,7900,7910,7880,1162
20231025,133100,4645200930,7900,7900,7900,7880,2044
20231025,133000,4629053780,7910,7830,7910,7830,2489
20231025,132900,4609462620,7840,7840,7840,7830,251
20231025,132800,4607494910,7830,7810,7830,7810,2677
20231025,132700,4586569440,7810,7820,7820,7810,1092
20231025,132600,4578032750,7820,7800,7820,7790,861
20231025,132500,4571316940,7810,7810,7810,7810,1
20231025,132400,4571309130,7820,7810,7820,7800,924
20231025,132300,4564101090,7800,7800,7800,7800,405
20231025,132200,4560942090,7810,7810,7810,7800,1219
20231025,132100,4551433660,7810,7820,7820,7800,1052
20231025,132000,4543227530,7800,7800,7830,7800,2340
20231025,131900,4524971040,7810,7810,7810,7800,23
20231025,131800,4524791510,7790,7830,7830,7790,1766
20231025,131700,4511016600,7810,7810,7830,7810,1065
20231025,131600,4502698330,7810,7810,7830,7810,206
20231025,131500,4501089450,7800,7810,7810,7800,1768
20231025,131400,4487281480,7830,7830,7830,7830,0
20231025,131300,4487281480,7830,7830,7830,7830,283
20231025,131200,4485065590,7830,7810,7830,7810,211
20231025,131100,4483417640,7830,7810,7830,7810,1222
20231025,131000,4473861990,7810,7810,7810,7800,78
20231025,130900,4473253410,7820,7820,7820,7810,424
20231025,130800,4469941700,7810,7830,7830,7810,2606
20231025,130700,4449588780,7820,7820,7840,7800,2857
20231025,130600,4427288720,7840,7840,7850,7830,6288
20231025,130500,4378024800,7840,7830,7850,7830,411
20231025,130400,4374804710,7830,7830,7830,7820,4262
20231025,130300,4341469750,7830,7840,7850,7830,253
20231025,130200,4339486740,7850,7840,7850,7840,167
20231025,130100,4338177450,7840,7830,7840,7820,1020
20231025,130000,4330193460,7820,7820,7830,7820,840
20231025,125900,4323622120,7820,7810,7820,7810,106
20231025,125800,4322793330,7810,7810,7810,7810,251
20231025,125700,4320833020,7810,7810,7820,7800,1826
20231025,125600,4306589900,7810,7800,7820,7800,3820
20231025,125500,4276759340,7800,7800,7800,7800,364
20231025,125400,4273920140,7800,7800,7800,7760,650
20231025,125300,4268869060,7780,7780,7780,7780,3
20231025,125200,4268845720,7800,7800,7800,7800,3
20231025,125100,4268822320,7800,7800,7810,7750,1778
20231025,125000,4254975010,7800,7800,7800,7800,28
20231025,124900,4254756610,7800,7800,7800,7790,25
20231025,124800,4254561820,7790,7790,7790,7770,382
20231025,124700,4251586180,7790,7800,7800,7770,155
20231025,124600,4250380620,7800,7750,7800,7750,587
20231025,124500,4245815920,7750,7740,7750,7730,5052
20231025,124400,4206695310,7730,7760,7760,7730,1531
20231025,124300,4194840620,7760,7740,7760,7740,670
20231025,124200,4189650940,7730,7750,7750,7730,438
20231025,124100,4186263290,7750,7760,7760,7730,1307
20231025,124000,4176151900,7760,7760,7760,7740,98
20231025,123900,4175392120,7740,7780,7780,7740,157
20231025,123800,4174174740,7780,7760,7780,7740,3336
20231025,123700,4148305880,7760,7790,7790,7760,1349
20231025,123600,4137833260,7790,7790,7790,7760,270
20231025,123500,4135737320,7790,7770,7790,7760,1738
20231025,123400,4122200900,7770,7790,7790,7770,750
20231025,123300,4116373360,7790,7790,7800,7790,64
20231025,123200,4115874790,7790,7790,7800,7790,892
20231025,123100,4108926050,7800,7770,7800,7770,3942
20231025,123000,4078189260,7770,7760,7770,7750,856
20231025,122900,4071550970,7770,7780,7790,7750,6494
20231025,122800,4021150630,7790,7790,7800,7780,1078
20231025,122700,4012759960,7800,7800,7800,7790,389
20231025,122600,4009728660,7790,7800,7800,7790,344
20231025,122500,4007048860,7800,7790,7800,7790,2580
20231025,122400,3986950640,7800,7790,7800,7790,538
20231025,122300,3982759610,7790,7810,7820,7790,1092
20231025,122200,3974234400,7810,7810,7820,7800,13488
20231025,122100,3868997480,7810,7810,7810,7810,376
20231025,122000,3866060920,7810,7810,7820,7810,2011
20231025,121900,3850354780,7810,7830,7830,7810,472
20231025,121800,3846664160,7820,7840,7840,7820,101
20231025,121700,3845874020,7830,7840,7840,7830,98
20231025,121600,3845106500,7850,7830,7850,7830,262
20231025,121500,3843054260,7830,7830,7830,7810,1123
20231025,121400,3834277060,7810,7830,7830,7810,1046
20231025,121300,3826102710,7830,7820,7830,7820,415
20231025,121200,3822857320,7820,7830,7830,7820,4482
20231025,121100,3787787960,7850,7850,7850,7850,2
20231025,121000,3787772260,7850,7850,7850,7850,129
20231025,120900,3786759610,7850,7850,7850,7840,4332
20231025,120800,3752766540,7850,7850,7890,7850,2110
20231025,120700,3736182080,7890,7880,7890,7880,1193
20231025,120600,3726769410,7890,7860,7890,7860,1628
20231025,120500,3713961000,7860,7870,7870,7860,1199
20231025,120400,3704524880,7860,7870,7870,7860,1208
20231025,120300,3695024070,7860,7890,7890,7860,672
20231025,120200,3689736510,7870,7890,7890,7870,162
20231025,120100,3688461530,7870,7880,7880,7870,90
20231025,120000,3687752700,7880,7870,7890,7870,649
20231025,115900,3682643480,7870,7870,7870,7870,1581
20231025,115800,3670201010,7860,7900,7900,7860,46
20231025,115700,3669839320,7870,7890,7900,7870,1775
20231025,115600,3655861610,7900,7900,7900,7900,2421
20231025,115500,3636735710,7900,7900,7900,7900,14
20231025,115400,3636625110,7900,7910,7910,7900,396
20231025,115300,3633495350,7910,7900,7910,7900,43
20231025,115200,3633155600,7900,7910,7910,7900,489
20231025,115100,3629290660,7910,7910,7910,7910,471
20231025,115000,3625565050,7920,7920,7920,7920,14
20231025,114900,3625454170,7920,7920,7920,7920,12
20231025,114800,3625359130,7910,7920,7920,7900,699
20231025,114700,3619830160,7920,7920,7920,7900,138
20231025,114600,3618738600,7920,7930,7930,7920,558
20231025,114500,3614314050,7940,7890,7960,7890,723
20231025,114400,3608591780,7880,7860,7880,7860,183
20231025,114300,3607153340,7860,7890,7890,7860,173
20231025,114200,3605789470,7890,7890,7890,7890,243
20231025,114100,3603872200,7900,7900,7900,7900,28
20231025,114000,3603651000,7900,7910,7910,7830,3834
20231025,113900,3573386370,7910,7940,7950,7900,5014
20231025,113800,3533616510,7950,7990,7990,7950,20795
20231025,113700,3367884290,7990,8000,8020,7990,3734
20231025,113600,3337999090,8010,8020,8020,8010,1597
20231025,113500,3325201080,8020,8030,8050,8020,2132
20231025,113400,3308082440,8030,8050,8060,8030,6734
20231025,113300,3253889310,8050,8010,8050,8010,4010
20231025,113200,3221674710,8010,8010,8020,8010,1429
20231025,113100,3210220270,8010,8000,8020,8000,6705
20231025,113000,3156512280,8000,8010,8010,7990,1775
20231025,112900,3142307730,8010,7990,8010,7990,8808
20231025,112800,3071846750,7990,7980,8000,7980,1264
20231025,112700,3061750730,7980,7990,7990,7980,783
20231025,112600,3055499080,7980,7990,7990,7980,693
20231025,112500,3049966720,7990,8000,8000,7980,1882
20231025,112400,3034931180,8000,7950,8000,7950,11035
20231025,112300,2946846650,7940,7930,7940,7920,551
20231025,112200,2942480780,7920,7940,7940,7920,112
20231025,112100,2941591640,7960,7930,7960,7920,5128
20231025,112000,2900822080,7920,7920,7930,7920,560
20231025,111900,2896386360,7920,7930,7930,7920,140
20231025,111800,2895277530,7920,7930,7930,7920,841
20231025,111700,2888616560,7930,7930,7940,7920,112
20231025,111600,2887728430,7940,7940,7940,7940,291
20231025,111500,2885417890,7940,7950,7960,7940,1395
20231025,111400,2874327840,7950,7920,7960,7910,7157
20231025,111300,2817529230,7910,7920,7920,7910,34
20231025,111200,2817260090,7920,7910,7920,7910,1271
20231025,111100,2807206220,7900,7900,7910,7900,584
20231025,111000,2802592610,7890,7890,7890,7880,447
20231025,110900,2799065800,7890,7900,7900,7890,1343
20231025,110800,2788464510,7900,7900,7910,7900,459
20231025,110700,2784836090,7900,7900,7900,7880,110
20231025,110600,2783967150,7880,7900,7900,7880,235
20231025,110500,2782114910,7880,7880,7910,7880,2206
20231025,110400,2764709710,7880,7880,7880,7880,403
20231025,110300,2761534070,7880,7880,7880,7870,10
20231025,110200,2761455300,7880,7860,7880,7860,341
20231025,110100,2758770330,7870,7870,7870,7860,179
20231025,110000,2757361910,7860,7860,7860,7840,450
20231025,105900,2753826300,7860,7820,7860,7820,1955
20231025,105800,2738515500,7820,7830,7840,7810,464
20231025,105700,2734884600,7810,7820,7830,7810,347
20231025,105600,2732171590,7810,7840,7840,7810,4706
20231025,105500,2695333320,7850,7850,7860,7850,2170
20231025,105400,2678298790,7850,7860,7870,7850,2282
20231025,105300,2660362410,7860,7880,7880,7860,1194
20231025,105200,2650976520,7870,7880,7880,7870,1371
20231025,105100,2640186510,7870,7880,7880,7870,10
20231025,105000,2640107780,7870,7870,7880,7870,231
20231025,104900,2638289800,7870,7870,7880,7870,253
20231025,104800,2636298660,7870,7890,7890,7870,3317
20231025,104700,2610145180,7890,7910,7910,7890,1799
20231025,104600,2595933360,7910,7900,7910,7900,29
20231025,104500,2595704220,7910,7910,7910,7910,931
20231025,104400,2588340010,7910,7910,7920,7910,786
20231025,104300,2582116710,7900,7900,7900,7900,83
20231025,104200,2581461010,7900,7900,7900,7900,89
20231025,104100,2580757910,7890,7890,7890,7890,316
20231025,104000,2578264670,7890,7910,7910,7890,11
20231025,103900,2578177860,7890,7920,7920,7890,149
20231025,103800,2577002130,7920,7900,7940,7890,94
20231025,103700,2576259400,7890,7910,7920,7890,155
20231025,103600,2575034490,7890,7900,7940,7890,5061
20231025,103500,2534952270,7910,7920,7920,7910,809
20231025,103400,2528549200,7930,7920,7930,7910,217
20231025,103300,2526830070,7920,7920,7930,7920,422
20231025,103200,2523487370,7920,7920,7930,7920,402
20231025,103100,2520303480,7920,7930,7930,7920,454
20231025,103000,2516703780,7930,7910,7930,7910,3773
20231025,102900,2486829180,7910,7880,7910,7880,1428
20231025,102800,2475544500,7890,7880,7900,7880,63
20231025,102700,2475047520,7890,7880,7900,7880,641
20231025,102600,2469995650,7880,7880,7900,7880,685
20231025,102500,2464597810,7880,7890,7890,7880,1104
20231025,102400,2455887310,7890,7900,7910,7890,3068
20231025,102300,2431645740,7900,7900,7910,7900,439
20231025,102200,2428177630,7910,7910,7910,7900,23
20231025,102100,2427995740,7910,7900,7920,7900,2362
20231025,102000,2409327800,7920,7910,7920,7900,1423
20231025,101900,2398071370,7900,7920,7920,7900,1056
20231025,101800,2389715090,7920,7900,7920,7890,3999
20231025,101700,2358074780,7900,7880,7910,7870,2375
20231025,101600,2339314770,7870,7900,7900,7870,273
20231025,101500,2337166090,7910,7890,7920,7870,1091
20231025,101400,2328543950,7890,7870,7890,7870,1660
20231025,101300,2315476870,7850,7850,7850,7850,67
20231025,101200,2314950920,7830,7840,7850,7830,830
20231025,101100,2308445960,7840,7860,7860,7840,702
20231025,101000,2302938010,7860,7860,7860,7850,772
20231025,100900,2296872300,7850,7850,7890,7850,1668
20231025,100800,2283728380,7840,7810,7840,7810,1611
20231025,100700,2271130200,7820,7820,7820,7810,162
20231025,100600,2269863740,7820,7810,7820,7800,663
20231025,100500,2264680020,7810,7810,7810,7800,164
20231025,100400,2263399330,7810,7800,7820,7790,1825
20231025,100300,2249178980,7800,7790,7800,7790,2480
20231025,100200,2229849280,7800,7800,7810,7800,1241
20231025,100100,2220163520,7810,7820,7820,7810,422
20231025,100000,2216866800,7820,7820,7820,7820,432
20231025,095900,2213488560,7820,7830,7840,7820,824
20231025,095800,2207044370,7820,7800,7820,7800,551
20231025,095700,2202743040,7800,7790,7800,7790,991
20231025,095600,2195022870,7790,7790,7800,7790,1015
20231025,095500,2187114070,7800,7800,7800,7790,319
20231025,095400,2184628480,7800,7800,7800,7800,34
20231025,095300,2184363280,7800,7780,7800,7780,312
20231025,095200,2181933600,7770,7770,7790,7750,1562
20231025,095100,2169803740,7750,7810,7810,7750,6000
20231025,095000,2123061280,7820,7850,7860,7820,3830
20231025,094900,2093085520,7850,7860,7860,7850,413
20231025,094800,2089842950,7870,7850,7870,7840,409
20231025,094700,2086624410,7840,7870,7880,7840,8484
20231025,094600,2020089210,7870,7860,7870,7860,143
20231025,094500,2018964260,7840,7860,7860,7840,553
20231025,094400,2014624250,7850,7860,7870,7850,433
20231025,094300,2011216770,7850,7840,7850,7830,1194
20231025,094200,2001860000,7840,7840,7850,7830,1344
20231025,094100,1991323620,7840,7880,7910,7840,3677
20231025,094000,1962384790,7910,7920,7930,7880,4177
20231025,093900,1929377480,7930,7940,7940,7920,2454
20231025,093800,1909929280,7940,7950,7950,7920,2638
20231025,093700,1888988260,7940,7950,7960,7930,7932
20231025,093600,1825952280,7960,7930,7970,7930,2990
20231025,093500,1802198190,7930,7920,7930,7920,1151
20231025,093400,1793077870,7930,7880,7940,7880,3568
20231025,093300,1764854290,7890,7870,7890,7850,1499
20231025,093200,1753057300,7870,7840,7890,7830,5095
20231025,093100,1713042120,7840,7830,7850,7830,376
20231025,093000,1710094720,7830,7900,7910,7830,6017
20231025,092900,1662750980,7900,7910,7940,7890,8402
20231025,092800,1596362960,7910,7920,7930,7910,3889
20231025,092700,1565589680,7920,7900,7940,7900,3463
20231025,092600,1538197710,7890,7880,7900,7870,2541
20231025,092500,1518174380,7880,7860,7880,7860,1443
20231025,092400,1506821400,7860,7870,7870,7860,1880
20231025,092300,1492035470,7870,7850,7870,7840,1971
20231025,092200,1476547030,7830,7810,7850,7800,2157
20231025,092100,1459690180,7810,7760,7810,7750,2038
20231025,092000,1443820010,7750,7750,7750,7740,2369
20231025,091900,1425471750,7750,7750,7750,7750,1022
20231025,091800,1417551250,7750,7770,7770,7750,3005
20231025,091700,1394247670,7770,7760,7770,7760,1806
20231025,091600,1380223820,7760,7760,7760,7750,1377
20231025,091500,1369543560,7730,7720,7760,7720,2472
20231025,091400,1350382170,7750,7740,7760,7720,9660
20231025,091300,1275660430,7740,7740,7760,7730,7143
20231025,091200,1220329990,7740,7790,7790,7740,3890
20231025,091100,1190174620,7790,7780,7840,7770,1336
20231025,091000,1179762640,7780,7820,7820,7780,7134
20231025,090900,1124062070,7820,7830,7840,7800,3705
20231025,090800,1095089680,7810,7750,7830,7740,2349
20231025,090700,1076782570,7740,7710,7750,7710,2970
20231025,090600,1053862980,7710,7790,7790,7710,10826
20231025,090500,970004640,7780,7760,7850,7750,4925
20231025,090400,931628270,7750,7810,7810,7750,13213
20231025,090300,829004550,7810,7870,7880,7800,7202
20231025,090200,772573040,7860,7860,7880,7750,23321
20231025,090100,590102620,7860,7980,8000,7850,31476
20231025,090000,339911050,7980,7970,7980,7910,42687