stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231016,202000,888077475,2540,2540,2540,2540,7935
20231016,201900,888077475,2540,2540,2540,2540,0
20231016,201800,888077475,2540,2540,2540,2540,0
20231016,201700,888077475,2540,2540,2540,2540,0
20231016,201600,888077475,2540,2540,2540,2540,0
20231016,201500,888077475,2540,2540,2540,2540,0
20231016,201400,888077475,2540,2540,2540,2540,0
20231016,201300,888077475,2540,2540,2540,2540,0
20231016,201200,888077475,2540,2540,2540,2540,0
20231016,201100,888077475,2540,2540,2540,2540,0
20231016,201000,888077475,2540,2540,2540,2540,0
20231016,200900,888077475,2540,2540,2540,2540,0
20231016,200800,888077475,2540,2540,2540,2540,0
20231016,200700,888077475,2540,2540,2540,2540,0
20231016,200600,888077475,2540,2540,2540,2540,0
20231016,200500,888077475,2540,2540,2540,2540,0
20231016,200400,888077475,2540,2540,2540,2540,0
20231016,200300,888077475,2540,2540,2540,2540,0
20231016,200200,888077475,2540,2540,2540,2540,0
20231016,200100,888077475,2540,2540,2540,2540,0
20231016,200000,888077475,2540,2540,2540,2540,0
20231016,195900,888077475,2540,2540,2540,2540,0
20231016,195800,888077475,2540,2540,2540,2540,0
20231016,195700,888077475,2540,2540,2540,2540,0
20231016,195600,888077475,2540,2540,2540,2540,0
20231016,195500,888077475,2540,2540,2540,2540,0
20231016,195400,888077475,2540,2540,2540,2540,0
20231016,195300,888077475,2540,2540,2540,2540,0
20231016,195200,888077475,2540,2540,2540,2540,0
20231016,195100,888077475,2540,2540,2540,2540,0
20231016,195000,888077475,2540,2540,2540,2540,7935
20231016,194900,888077475,2540,2540,2540,2540,0
20231016,194800,888077475,2540,2540,2540,2540,0
20231016,194700,888077475,2540,2540,2540,2540,0
20231016,194600,888077475,2540,2540,2540,2540,0
20231016,194500,888077475,2540,2540,2540,2540,0
20231016,194400,888077475,2540,2540,2540,2540,0
20231016,194300,888077475,2540,2540,2540,2540,0
20231016,194200,888077475,2540,2540,2540,2540,0
20231016,194100,888077475,2540,2540,2540,2540,0
20231016,194000,888077475,2540,2540,2540,2540,0
20231016,193900,888077475,2540,2540,2540,2540,0
20231016,193800,888077475,2540,2540,2540,2540,0
20231016,193700,888077475,2540,2540,2540,2540,0
20231016,193600,888077475,2540,2540,2540,2540,0
20231016,193500,888077475,2540,2540,2540,2540,0
20231016,193400,888077475,2540,2540,2540,2540,0
20231016,193300,888077475,2540,2540,2540,2540,0
20231016,193200,888077475,2540,2540,2540,2540,0
20231016,193100,888077475,2540,2540,2540,2540,0
20231016,193000,888077475,2540,2540,2540,2540,0
20231016,192900,888077475,2540,2540,2540,2540,0
20231016,192800,888077475,2540,2540,2540,2540,0
20231016,192700,888077475,2540,2540,2540,2540,0
20231016,192600,888077475,2540,2540,2540,2540,0
20231016,192500,888077475,2540,2540,2540,2540,0
20231016,192400,888077475,2540,2540,2540,2540,0
20231016,192300,888077475,2540,2540,2540,2540,0
20231016,192200,888077475,2540,2540,2540,2540,0
20231016,192100,888077475,2540,2540,2540,2540,0
20231016,192000,888077475,2540,2540,2540,2540,7935
20231016,191900,888077475,2540,2540,2540,2540,0
20231016,191800,888077475,2540,2540,2540,2540,0
20231016,191700,888077475,2540,2540,2540,2540,0
20231016,191600,888077475,2540,2540,2540,2540,0
20231016,191500,888077475,2540,2540,2540,2540,0
20231016,191400,888077475,2540,2540,2540,2540,0
20231016,191300,888077475,2540,2540,2540,2540,0
20231016,191200,888077475,2540,2540,2540,2540,0
20231016,191100,888077475,2540,2540,2540,2540,0
20231016,191000,888077475,2540,2540,2540,2540,0
20231016,190900,888077475,2540,2540,2540,2540,0
20231016,190800,888077475,2540,2540,2540,2540,0
20231016,190700,888077475,2540,2540,2540,2540,0
20231016,190600,888077475,2540,2540,2540,2540,0
20231016,190500,888077475,2540,2540,2540,2540,0
20231016,190400,888077475,2540,2540,2540,2540,0
20231016,190300,888077475,2540,2540,2540,2540,0
20231016,190200,888077475,2540,2540,2540,2540,0
20231016,190100,888077475,2540,2540,2540,2540,0
20231016,190000,888077475,2540,2540,2540,2540,0
20231016,185900,888077475,2540,2540,2540,2540,0
20231016,185800,888077475,2540,2540,2540,2540,0
20231016,185700,888077475,2540,2540,2540,2540,0
20231016,185600,888077475,2540,2540,2540,2540,0
20231016,185500,888077475,2540,2540,2540,2540,0
20231016,185400,888077475,2540,2540,2540,2540,0
20231016,185300,888077475,2540,2540,2540,2540,0
20231016,185200,888077475,2540,2540,2540,2540,0
20231016,185100,888077475,2540,2540,2540,2540,0
20231016,185000,888077475,2540,2540,2540,2540,7935
20231016,184900,888077475,2540,2540,2540,2540,0
20231016,184800,888077475,2540,2540,2540,2540,0
20231016,184700,888077475,2540,2540,2540,2540,0
20231016,184600,888077475,2540,2540,2540,2540,0
20231016,184500,888077475,2540,2540,2540,2540,0
20231016,184400,888077475,2540,2540,2540,2540,0
20231016,184300,888077475,2540,2540,2540,2540,0
20231016,184200,888077475,2540,2540,2540,2540,0
20231016,184100,888077475,2540,2540,2540,2540,0
20231016,184000,888077475,2540,2540,2540,2540,0
20231016,183900,888077475,2540,2540,2540,2540,0
20231016,183800,888077475,2540,2540,2540,2540,0
20231016,183700,888077475,2540,2540,2540,2540,0
20231016,183600,888077475,2540,2540,2540,2540,0
20231016,183500,888077475,2540,2540,2540,2540,0
20231016,183400,888077475,2540,2540,2540,2540,0
20231016,183300,888077475,2540,2540,2540,2540,0
20231016,183200,888077475,2540,2540,2540,2540,0
20231016,183100,888077475,2540,2540,2540,2540,0
20231016,183000,888077475,2540,2540,2540,2540,0
20231016,182900,888077475,2540,2540,2540,2540,0
20231016,182800,888077475,2540,2540,2540,2540,0
20231016,182700,888077475,2540,2540,2540,2540,0
20231016,182600,888077475,2540,2540,2540,2540,0
20231016,182500,888077475,2540,2540,2540,2540,0
20231016,182400,888077475,2540,2540,2540,2540,0
20231016,182300,888077475,2540,2540,2540,2540,0
20231016,182200,888077475,2540,2540,2540,2540,0
20231016,182100,888077475,2540,2540,2540,2540,0
20231016,182000,888077475,2540,2540,2540,2540,7935
20231016,181900,888077475,2540,2540,2540,2540,0
20231016,181800,888077475,2540,2540,2540,2540,0
20231016,181700,888077475,2540,2540,2540,2540,0
20231016,181600,888077475,2540,2540,2540,2540,0
20231016,181500,888077475,2540,2540,2540,2540,0
20231016,181400,888077475,2540,2540,2540,2540,0
20231016,181300,888077475,2540,2540,2540,2540,0
20231016,181200,888077475,2540,2540,2540,2540,0
20231016,181100,888077475,2540,2540,2540,2540,0
20231016,181000,888077475,2540,2540,2540,2540,0
20231016,180900,888077475,2540,2540,2540,2540,0
20231016,180800,888077475,2540,2540,2540,2540,0
20231016,180700,888077475,2540,2540,2540,2540,0
20231016,180600,888077475,2540,2540,2540,2540,0
20231016,180500,888077475,2540,2540,2540,2540,0
20231016,180400,888077475,2540,2540,2540,2540,0
20231016,180300,888077475,2540,2540,2540,2540,0
20231016,180200,888077475,2540,2540,2540,2540,0
20231016,180100,888077475,2540,2540,2540,2540,0
20231016,180000,888077475,2540,2540,2540,2540,0
20231016,175900,888077475,2540,2540,2540,2540,0
20231016,175800,888077475,2540,2540,2540,2540,0
20231016,175700,888077475,2540,2540,2540,2540,0
20231016,175600,888077475,2540,2540,2540,2540,0
20231016,175500,888077475,2540,2540,2540,2540,0
20231016,175400,888077475,2540,2540,2540,2540,0
20231016,175300,888077475,2540,2540,2540,2540,0
20231016,175200,888077475,2540,2540,2540,2540,0
20231016,175100,888077475,2540,2540,2540,2540,0
20231016,175000,888077475,2540,2540,2540,2540,7935
20231016,174900,888077475,2540,2540,2540,2540,0
20231016,174800,888077475,2540,2540,2540,2540,0
20231016,174700,888077475,2540,2540,2540,2540,0
20231016,174600,888077475,2540,2540,2540,2540,0
20231016,174500,888077475,2540,2540,2540,2540,0
20231016,174400,888077475,2540,2540,2540,2540,0
20231016,174300,888077475,2540,2540,2540,2540,0
20231016,174200,888077475,2540,2540,2540,2540,0
20231016,174100,888077475,2540,2540,2540,2540,0
20231016,174000,888077475,2540,2540,2540,2540,0
20231016,173900,888077475,2540,2540,2540,2540,0
20231016,173800,888077475,2540,2540,2540,2540,0
20231016,173700,888077475,2540,2540,2540,2540,0
20231016,173600,888077475,2540,2540,2540,2540,0
20231016,173500,888077475,2540,2540,2540,2540,0
20231016,173400,888077475,2540,2540,2540,2540,0
20231016,173300,888077475,2540,2540,2540,2540,0
20231016,173200,888077475,2540,2540,2540,2540,0
20231016,173100,888077475,2540,2540,2540,2540,0
20231016,173000,888077475,2540,2540,2540,2540,0
20231016,172900,888077475,2540,2540,2540,2540,0
20231016,172800,888077475,2540,2540,2540,2540,0
20231016,172700,888077475,2540,2540,2540,2540,0
20231016,172600,888077475,2540,2540,2540,2540,0
20231016,172500,888077475,2540,2540,2540,2540,0
20231016,172400,888077475,2540,2540,2540,2540,0
20231016,172300,888077475,2540,2540,2540,2540,0
20231016,172200,888077475,2540,2540,2540,2540,0
20231016,172100,888077475,2540,2540,2540,2540,0
20231016,172000,888077475,2540,2540,2540,2540,7935
20231016,171900,888077475,2540,2540,2540,2540,0
20231016,171800,888077475,2540,2540,2540,2540,0
20231016,171700,888077475,2540,2540,2540,2540,0
20231016,171600,888077475,2540,2540,2540,2540,0
20231016,171500,888077475,2540,2540,2540,2540,0
20231016,171400,888077475,2540,2540,2540,2540,0
20231016,171300,888077475,2540,2540,2540,2540,0
20231016,171200,888077475,2540,2540,2540,2540,0
20231016,171100,888077475,2540,2540,2540,2540,0
20231016,171000,888077475,2540,2540,2540,2540,0
20231016,170900,888077475,2540,2540,2540,2540,0
20231016,170800,888077475,2540,2540,2540,2540,0
20231016,170700,888077475,2540,2540,2540,2540,0
20231016,170600,888077475,2540,2540,2540,2540,0
20231016,170500,888077475,2540,2540,2540,2540,0
20231016,170400,888077475,2540,2540,2540,2540,0
20231016,170300,888077475,2540,2540,2540,2540,0
20231016,170200,888077475,2540,2540,2540,2540,0
20231016,170100,888077475,2540,2540,2540,2540,0
20231016,170000,888077475,2540,2540,2540,2540,0
20231016,165900,888077475,2540,2540,2540,2540,0
20231016,165800,888077475,2540,2540,2540,2540,0
20231016,165700,888077475,2540,2540,2540,2540,0
20231016,165600,888077475,2540,2540,2540,2540,0
20231016,165500,888077475,2540,2540,2540,2540,0
20231016,165400,888077475,2540,2540,2540,2540,0
20231016,165300,888077475,2540,2540,2540,2540,0
20231016,165200,888077475,2540,2540,2540,2540,0
20231016,165100,888077475,2540,2540,2540,2540,0
20231016,165000,888077475,2540,2540,2540,2540,7935
20231016,164900,888077475,2540,2540,2540,2540,0
20231016,164800,888077475,2540,2540,2540,2540,0
20231016,164700,888077475,2540,2540,2540,2540,0
20231016,164600,888077475,2540,2540,2540,2540,0
20231016,164500,888077475,2540,2540,2540,2540,0
20231016,164400,888077475,2540,2540,2540,2540,0
20231016,164300,888077475,2540,2540,2540,2540,0
20231016,164200,888077475,2540,2540,2540,2540,0
20231016,164100,888077475,2540,2540,2540,2540,0
20231016,164000,888077475,2540,2540,2540,2540,0
20231016,163900,888077475,2540,2540,2540,2540,0
20231016,163800,888077475,2540,2540,2540,2540,0
20231016,163700,888077475,2540,2540,2540,2540,0
20231016,163600,888077475,2540,2540,2540,2540,0
20231016,163500,888077475,2540,2540,2540,2540,0
20231016,163400,888077475,2540,2540,2540,2540,0
20231016,163300,888077475,2540,2540,2540,2540,0
20231016,163200,888077475,2540,2540,2540,2540,0
20231016,163100,888077475,2540,2540,2540,2540,0
20231016,163000,888077475,2540,2540,2540,2540,0
20231016,162900,888077475,2540,2540,2540,2540,0
20231016,162800,888077475,2540,2540,2540,2540,0
20231016,162700,888077475,2540,2540,2540,2540,0
20231016,162600,888077475,2540,2540,2540,2540,0
20231016,162500,888077475,2540,2540,2540,2540,0
20231016,162400,888077475,2540,2540,2540,2540,0
20231016,162300,888077475,2540,2540,2540,2540,0
20231016,162200,888077475,2540,2540,2540,2540,0
20231016,162100,888077475,2540,2540,2540,2540,0
20231016,162000,888077475,2540,2540,2540,2540,7935
20231016,161900,888077475,2540,2540,2540,2540,0
20231016,161800,888077475,2540,2540,2540,2540,0
20231016,161700,888077475,2540,2540,2540,2540,0
20231016,161600,888077475,2540,2540,2540,2540,0
20231016,161500,888077475,2540,2540,2540,2540,0
20231016,161400,888077475,2540,2540,2540,2540,0
20231016,161300,888077475,2540,2540,2540,2540,0
20231016,161200,888077475,2540,2540,2540,2540,0
20231016,161100,888077475,2540,2540,2540,2540,0
20231016,161000,888077475,2540,2540,2540,2540,0
20231016,160900,888077475,2540,2540,2540,2540,0
20231016,160800,888077475,2540,2540,2540,2540,0
20231016,160700,888077475,2540,2540,2540,2540,0
20231016,160600,888077475,2540,2540,2540,2540,0
20231016,160500,888077475,2540,2540,2540,2540,0
20231016,160400,888077475,2540,2540,2540,2540,0
20231016,160300,888077475,2540,2540,2540,2540,0
20231016,160200,888077475,2540,2540,2540,2540,0
20231016,160100,888077475,2540,2540,2540,2540,0
20231016,160000,888077475,2540,2540,2540,2540,0
20231016,155900,888077475,2540,2540,2540,2540,0
20231016,155800,888077475,2540,2540,2540,2540,0
20231016,155700,888077475,2540,2540,2540,2540,0
20231016,155600,888077475,2540,2540,2540,2540,0
20231016,155500,888077475,2540,2540,2540,2540,0
20231016,155400,888077475,2540,2540,2540,2540,0
20231016,155300,888077475,2540,2540,2540,2540,0
20231016,155200,888077475,2540,2540,2540,2540,0
20231016,155100,888077475,2540,2540,2540,2540,0
20231016,155000,888077475,2540,2540,2540,2540,7935
20231016,154900,888077475,2540,2540,2540,2540,0
20231016,154800,888077475,2540,2540,2540,2540,0
20231016,154700,888077475,2540,2540,2540,2540,0
20231016,154600,888077475,2540,2540,2540,2540,0
20231016,154500,888077475,2540,2540,2540,2540,0
20231016,154400,888077475,2540,2540,2540,2540,0
20231016,154300,888077475,2540,2540,2540,2540,0
20231016,154200,888077475,2540,2540,2540,2540,0
20231016,154100,888077475,2540,2540,2540,2540,0
20231016,154000,888077475,2540,2540,2540,2540,0
20231016,153900,888077475,2540,2540,2540,2540,0
20231016,153800,888077475,2540,2540,2540,2540,0
20231016,153700,888077475,2540,2540,2540,2540,0
20231016,153600,888077475,2540,2540,2540,2540,0
20231016,153500,888077475,2540,2540,2540,2540,0
20231016,153400,888077475,2540,2540,2540,2540,0
20231016,153300,888077475,2540,2540,2540,2540,0
20231016,153200,888077475,2540,2540,2540,2540,0
20231016,153100,888077475,2540,2540,2540,2540,0
20231016,153000,888077475,2540,2540,2540,2540,7935
20231016,152900,867922575,2540,2540,2540,2540,0
20231016,152800,867922575,2540,2540,2540,2540,0
20231016,152700,867922575,2540,2540,2540,2540,0
20231016,152600,867922575,2540,2540,2540,2540,0
20231016,152500,867922575,2540,2540,2540,2540,0
20231016,152400,867922575,2540,2540,2540,2540,0
20231016,152300,867922575,2540,2540,2540,2540,0
20231016,152200,867922575,2540,2540,2540,2540,0
20231016,152100,867922575,2540,2540,2540,2540,0
20231016,152000,867922575,2540,2540,2540,2540,0
20231016,151900,867922575,2540,2540,2540,2540,10
20231016,151800,867897175,2540,2550,2550,2535,365
20231016,151700,866970540,2540,2550,2550,2540,849
20231016,151600,864813080,2535,2535,2535,2535,444
20231016,151500,863687540,2545,2550,2550,2540,1041
20231016,151400,861038435,2555,2555,2555,2555,1
20231016,151300,861035880,2555,2555,2555,2555,153
20231016,151200,860644965,2555,2540,2555,2540,5195
20231016,151100,847413820,2535,2525,2540,2525,5814
20231016,151000,832686370,2525,2525,2525,2520,1101
20231016,150900,829906350,2525,2525,2525,2525,105
20231016,150800,829641225,2525,2525,2525,2525,2422
20231016,150700,823525675,2520,2520,2525,2520,2405
20231016,150600,817458550,2515,2525,2525,2515,106
20231016,150500,817191930,2530,2515,2530,2515,1572
20231016,150400,813238200,2515,2525,2530,2515,1458
20231016,150300,809570700,2530,2530,2530,2525,395
20231016,150200,808571580,2530,2530,2530,2530,941
20231016,150100,806190850,2540,2540,2540,2540,0
20231016,150000,806190850,2540,2540,2540,2540,0
20231016,145900,806190850,2540,2540,2540,2540,727
20231016,145800,804344270,2535,2515,2535,2515,11637
20231016,145700,774875575,2500,2520,2520,2500,9236
20231016,145600,751715180,2535,2535,2535,2535,10
20231016,145500,751689830,2525,2520,2525,2520,504
20231016,145400,750418230,2520,2535,2535,2520,205
20231016,145300,749899110,2535,2535,2535,2535,0
20231016,145200,749899110,2535,2545,2545,2530,77
20231016,145100,749703950,2545,2545,2545,2545,10
20231016,145000,749678500,2525,2535,2550,2525,3795
20231016,144900,740025970,2540,2520,2540,2520,6036
20231016,144800,724749515,2510,2510,2510,2510,183
20231016,144700,724290185,2525,2515,2525,2515,200
20231016,144600,723785195,2515,2515,2515,2515,480
20231016,144500,722577995,2515,2515,2515,2515,14
20231016,144400,722542785,2510,2515,2515,2510,618
20231016,144300,720990270,2515,2515,2515,2515,1311
20231016,144200,717693105,2515,2515,2515,2515,100
20231016,144100,717441605,2515,2520,2520,2515,2094
20231016,144000,712167450,2520,2525,2525,2520,1021
20231016,143900,709589605,2525,2525,2525,2525,3
20231016,143800,709582030,2525,2525,2525,2525,100
20231016,143700,709329530,2525,2525,2525,2525,0
20231016,143600,709329530,2525,2525,2525,2525,5
20231016,143500,709316905,2525,2525,2525,2525,44
20231016,143400,709205805,2525,2525,2525,2525,100
20231016,143300,708953305,2525,2525,2525,2525,1103
20231016,143200,706168230,2530,2530,2530,2525,1634
20231016,143100,702034365,2530,2530,2530,2525,188
20231016,143000,701558975,2530,2525,2530,2525,625
20231016,142900,699977895,2525,2525,2525,2525,28
20231016,142800,699907195,2525,2525,2525,2525,41
20231016,142700,699803670,2525,2530,2530,2525,48
20231016,142600,699682460,2525,2525,2525,2525,54
20231016,142500,699546110,2525,2525,2525,2525,86
20231016,142400,699328960,2525,2525,2530,2525,986
20231016,142300,696836810,2525,2530,2530,2525,103
20231016,142200,696576235,2520,2520,2520,2520,0
20231016,142100,696576235,2520,2520,2520,2520,0
20231016,142000,696576235,2520,2520,2520,2520,0
20231016,141900,696576235,2520,2520,2520,2520,0
20231016,141800,696576235,2520,2520,2520,2520,0
20231016,141700,696576235,2520,2520,2520,2520,0
20231016,141600,696576235,2520,2520,2520,2520,585
20231016,141500,695102035,2520,2525,2525,2520,100
20231016,141400,694849595,2525,2525,2525,2525,4
20231016,141300,694839495,2520,2525,2525,2520,110
20231016,141200,694562245,2525,2525,2525,2525,0
20231016,141100,694562245,2525,2535,2535,2525,1713
20231016,141000,690233255,2535,2535,2535,2535,100
20231016,140900,689979755,2535,2535,2535,2535,1
20231016,140800,689977220,2530,2530,2530,2530,0
20231016,140700,689977220,2530,2530,2530,2530,1377
20231016,140600,686493410,2530,2525,2530,2525,2457
20231016,140500,680282200,2530,2525,2530,2520,1316
20231016,140400,676956720,2530,2530,2530,2530,90
20231016,140300,676729020,2530,2530,2530,2530,0
20231016,140200,676729020,2530,2530,2530,2530,1
20231016,140100,676726490,2530,2530,2530,2530,1
20231016,140000,676723960,2525,2525,2525,2525,1000
20231016,135900,674198960,2520,2525,2525,2520,1200
20231016,135800,671169960,2525,2525,2525,2525,518
20231016,135700,669862010,2525,2525,2525,2525,4482
20231016,135600,658544960,2525,2520,2525,2520,1632
20231016,135500,654427675,2520,2520,2520,2520,2
20231016,135400,654422635,2520,2520,2520,2520,0
20231016,135300,654422635,2520,2520,2520,2520,719
20231016,135200,652610755,2520,2520,2520,2520,516
20231016,135100,651310435,2520,2520,2520,2520,0
20231016,135000,651310435,2520,2520,2520,2520,100
20231016,134900,651058435,2515,2515,2515,2515,0
20231016,134800,651058435,2515,2510,2515,2510,75
20231016,134700,650869820,2500,2500,2500,2500,0
20231016,134600,650869820,2500,2500,2500,2500,0
20231016,134500,650869820,2500,2500,2500,2500,259
20231016,134400,650222320,2500,2500,2500,2500,300
20231016,134300,649472320,2495,2495,2495,2495,120
20231016,134200,649172920,2490,2515,2515,2490,10000
20231016,134100,624155680,2515,2515,2515,2515,0
20231016,134000,624155680,2515,2520,2520,2515,660
20231016,133900,622495775,2515,2515,2515,2515,0
20231016,133800,622495775,2515,2515,2515,2515,79
20231016,133700,622297090,2520,2520,2520,2520,21
20231016,133600,622244170,2520,2520,2520,2520,0
20231016,133500,622244170,2520,2525,2525,2520,297
20231016,133400,621495480,2525,2525,2525,2525,20
20231016,133300,621444980,2525,2525,2525,2525,0
20231016,133200,621444980,2525,2525,2525,2525,4
20231016,133100,621434880,2525,2525,2525,2525,0
20231016,133000,621434880,2525,2525,2525,2525,0
20231016,132900,621434880,2525,2525,2525,2525,2
20231016,132800,621429830,2525,2520,2525,2515,4001
20231016,132700,611365150,2520,2520,2520,2520,0
20231016,132600,611365150,2520,2520,2520,2520,0
20231016,132500,611365150,2520,2520,2520,2520,30
20231016,132400,611289550,2520,2520,2520,2520,0
20231016,132300,611289550,2520,2520,2520,2520,600
20231016,132200,609777550,2520,2520,2520,2520,0
20231016,132100,609777550,2520,2520,2520,2520,240
20231016,132000,609172750,2520,2520,2520,2520,82
20231016,131900,608966110,2520,2520,2520,2520,250
20231016,131800,608336110,2520,2520,2525,2520,513
20231016,131700,607043210,2525,2525,2525,2525,50
20231016,131600,606916960,2525,2525,2525,2525,300
20231016,131500,606159460,2530,2535,2535,2530,94
20231016,131400,605921200,2540,2540,2540,2540,8
20231016,131300,605900880,2540,2540,2540,2540,20
20231016,131200,605850080,2545,2545,2545,2545,3081
20231016,131100,598008935,2545,2545,2545,2545,295
20231016,131000,597258160,2545,2550,2550,2545,2085
20231016,130900,591946780,2550,2545,2550,2545,2063
20231016,130800,586696345,2545,2545,2545,2545,387
20231016,130700,585711430,2545,2545,2545,2545,3135
20231016,130600,577732855,2545,2545,2545,2540,1438
20231016,130500,574078485,2545,2545,2545,2545,260
20231016,130400,573416785,2545,2540,2545,2540,739
20231016,130300,571536725,2540,2535,2540,2535,1057
20231016,130200,568852225,2535,2515,2535,2515,17214
20231016,130100,525330575,2510,2510,2510,2510,3
20231016,130000,525323045,2515,2515,2515,2515,123
20231016,125900,525013700,2515,2515,2515,2515,518
20231016,125800,523710930,2515,2515,2515,2515,4
20231016,125700,523700870,2515,2515,2515,2515,71
20231016,125600,523522305,2510,2510,2510,2510,51
20231016,125500,523394295,2505,2510,2510,2505,2000
20231016,125400,518383990,2515,2515,2515,2515,0
20231016,125300,518383990,2515,2515,2515,2515,1000
20231016,125200,515868990,2515,2515,2515,2515,199
20231016,125100,515368505,2510,2510,2510,2510,300
20231016,125000,514615505,2510,2510,2510,2510,316
20231016,124900,513822345,2510,2510,2520,2510,597
20231016,124800,512323855,2510,2515,2520,2510,1891
20231016,124700,507563220,2515,2515,2515,2515,6350
20231016,124600,491592970,2515,2505,2515,2505,606
20231016,124500,490070990,2500,2500,2500,2500,0
20231016,124400,490070990,2500,2505,2505,2500,53
20231016,124300,489938485,2510,2510,2510,2510,0
20231016,124200,489938485,2510,2510,2510,2510,200
20231016,124100,489436485,2505,2505,2505,2505,1000
20231016,124000,486931485,2500,2500,2500,2500,30
20231016,123900,486856485,2500,2500,2500,2500,20
20231016,123800,486806485,2500,2500,2500,2500,20
20231016,123700,486756485,2500,2500,2500,2500,0
20231016,123600,486756485,2500,2500,2500,2500,0
20231016,123500,486756485,2500,2500,2500,2500,0
20231016,123400,486756485,2500,2500,2500,2500,100
20231016,123300,486506485,2505,2505,2505,2505,5
20231016,123200,486493960,2505,2505,2505,2505,1200
20231016,123100,483487960,2500,2500,2500,2500,794
20231016,123000,481502960,2490,2495,2495,2490,1071
20231016,122900,478833265,2495,2495,2495,2495,0
20231016,122800,478833265,2495,2495,2495,2495,0
20231016,122700,478833265,2495,2495,2495,2495,0
20231016,122600,478833265,2495,2495,2495,2495,0
20231016,122500,478833265,2495,2495,2495,2495,0
20231016,122400,478833265,2495,2495,2495,2495,96
20231016,122300,478593745,2495,2495,2500,2495,2372
20231016,122200,472666115,2495,2495,2495,2495,0
20231016,122100,472666115,2495,2495,2495,2495,1
20231016,122000,472663620,2495,2495,2495,2495,50
20231016,121900,472538870,2495,2495,2495,2495,398
20231016,121800,471545860,2495,2495,2495,2495,34
20231016,121700,471461030,2495,2495,2495,2495,33
20231016,121600,471378695,2495,2495,2495,2495,896
20231016,121500,469143175,2495,2495,2495,2495,20
20231016,121400,469093275,2495,2495,2495,2495,0
20231016,121300,469093275,2495,2495,2495,2495,1
20231016,121200,469090780,2495,2495,2495,2495,38
20231016,121100,468995970,2500,2500,2500,2500,0
20231016,121000,468995970,2500,2495,2500,2495,1050
20231016,120900,466371220,2500,2500,2500,2500,0
20231016,120800,466371220,2500,2500,2500,2500,950
20231016,120700,463996220,2495,2500,2500,2495,1713
20231016,120600,459717485,2500,2500,2500,2500,0
20231016,120500,459717485,2500,2500,2500,2500,41
20231016,120400,459614985,2500,2505,2505,2500,1078
20231016,120300,456919980,2500,2500,2500,2500,22
20231016,120200,456864980,2505,2510,2510,2500,155
20231016,120100,456475975,2515,2515,2515,2515,0
20231016,120000,456475975,2515,2515,2515,2515,0
20231016,115900,456475975,2515,2515,2515,2515,0
20231016,115800,456475975,2515,2515,2515,2515,0
20231016,115700,456475975,2515,2505,2515,2505,4135
20231016,115600,446107390,2500,2500,2500,2500,0
20231016,115500,446107390,2500,2490,2500,2490,5457
20231016,115400,432495495,2490,2480,2490,2480,7303
20231016,115300,414335625,2480,2480,2480,2480,820
20231016,115200,412302025,2480,2480,2480,2480,1004
20231016,115100,409812105,2480,2485,2485,2480,13157
20231016,115000,377169460,2490,2490,2490,2490,580
20231016,114900,375725260,2490,2485,2490,2485,424
20231016,114800,374669520,2485,2490,2490,2485,131
20231016,114700,374343980,2490,2490,2490,2490,0
20231016,114600,374343980,2490,2490,2490,2490,3
20231016,114500,374336510,2485,2485,2485,2485,0
20231016,114400,374336510,2485,2485,2485,2485,0
20231016,114300,374336510,2485,2485,2485,2485,0
20231016,114200,374336510,2485,2485,2485,2485,0
20231016,114100,374336510,2485,2485,2485,2485,0
20231016,114000,374336510,2485,2485,2485,2485,4
20231016,113900,374326570,2485,2485,2485,2485,12
20231016,113800,374296750,2485,2485,2485,2485,103
20231016,113700,374040795,2485,2485,2485,2485,0
20231016,113600,374040795,2485,2485,2485,2485,0
20231016,113500,374040795,2485,2490,2490,2485,50
20231016,113400,373916450,2490,2490,2490,2490,0
20231016,113300,373916450,2490,2490,2490,2490,0
20231016,113200,373916450,2490,2490,2490,2490,500
20231016,113100,372671450,2495,2495,2495,2495,1
20231016,113000,372668955,2495,2495,2495,2495,8
20231016,112900,372648995,2495,2495,2495,2495,10
20231016,112800,372624045,2490,2490,2490,2490,473
20231016,112700,371446275,2490,2480,2490,2480,11
20231016,112600,371418895,2485,2485,2485,2485,50
20231016,112500,371294645,2485,2480,2485,2480,1422
20231016,112400,367763335,2480,2480,2480,2480,2133
20231016,112300,362473495,2480,2480,2480,2480,0
20231016,112200,362473495,2480,2480,2480,2480,0
20231016,112100,362473495,2480,2480,2480,2480,0
20231016,112000,362473495,2480,2480,2480,2480,320
20231016,111900,361679895,2480,2480,2480,2480,150
20231016,111800,361307895,2480,2480,2480,2480,18
20231016,111700,361263255,2480,2485,2485,2480,900
20231016,111600,359030835,2485,2485,2485,2485,0
20231016,111500,359030835,2485,2485,2485,2485,100
20231016,111400,358782335,2485,2485,2485,2485,0
20231016,111300,358782335,2485,2485,2485,2485,0
20231016,111200,358782335,2485,2485,2485,2485,500
20231016,111100,357539835,2485,2485,2485,2485,159
20231016,111000,357144720,2485,2490,2490,2485,379
20231016,110900,356202855,2490,2490,2490,2490,5
20231016,110800,356190405,2495,2495,2495,2495,93
20231016,110700,355958370,2500,2500,2500,2500,358
20231016,110600,355063370,2495,2495,2495,2495,420
20231016,110500,354015470,2490,2490,2490,2490,7
20231016,110400,353998040,2490,2490,2490,2490,220
20231016,110300,353450240,2490,2490,2490,2490,371
20231016,110200,352526450,2490,2490,2490,2490,1
20231016,110100,352523960,2495,2495,2495,2495,0
20231016,110000,352523960,2495,2495,2495,2495,0
20231016,105900,352523960,2495,2495,2495,2495,0
20231016,105800,352523960,2495,2495,2495,2495,2
20231016,105700,352518970,2495,2495,2495,2495,608
20231016,105600,351002010,2495,2490,2495,2490,882
20231016,105500,348801990,2490,2495,2495,2490,886
20231016,105400,346593350,2490,2490,2490,2490,0
20231016,105300,346593350,2490,2490,2490,2490,0
20231016,105200,346593350,2490,2490,2490,2490,0
20231016,105100,346593350,2490,2490,2490,2490,0
20231016,105000,346593350,2490,2490,2490,2490,172
20231016,104900,346165070,2490,2490,2490,2490,119
20231016,104800,345868760,2485,2485,2485,2485,0
20231016,104700,345868760,2485,2485,2485,2485,100
20231016,104600,345620260,2480,2480,2480,2480,0
20231016,104500,345620260,2480,2485,2485,2480,500
20231016,104400,344379020,2490,2490,2490,2490,23
20231016,104300,344321750,2485,2485,2485,2485,252
20231016,104200,343695530,2480,2480,2480,2480,0
20231016,104100,343695530,2480,2485,2485,2480,1302
20231016,104000,340464355,2485,2485,2485,2485,57
20231016,103900,340322710,2485,2485,2485,2485,1577
20231016,103800,336403865,2485,2485,2485,2485,0
20231016,103700,336403865,2485,2485,2485,2485,0
20231016,103600,336403865,2485,2485,2485,2485,24
20231016,103500,336344225,2490,2490,2490,2490,0
20231016,103400,336344225,2490,2490,2490,2490,1
20231016,103300,336341735,2495,2495,2495,2495,0
20231016,103200,336341735,2495,2495,2495,2495,1
20231016,103100,336339240,2490,2490,2490,2490,40
20231016,103000,336239640,2490,2490,2490,2490,760
20231016,102900,334347240,2485,2480,2485,2470,15305
20231016,102800,296395750,2480,2475,2480,2475,43
20231016,102700,296289295,2490,2480,2490,2480,300
20231016,102600,295543245,2480,2470,2480,2470,710
20231016,102500,293786545,2470,2475,2475,2470,5112
20231016,102400,281159845,2470,2470,2470,2470,352
20231016,102300,280290405,2470,2470,2470,2470,0
20231016,102200,280290405,2470,2470,2470,2470,0
20231016,102100,280290405,2470,2470,2470,2470,0
20231016,102000,280290405,2470,2470,2470,2470,0
20231016,101900,280290405,2470,2470,2470,2470,42
20231016,101800,280186665,2470,2470,2470,2470,0
20231016,101700,280186665,2470,2470,2470,2470,0
20231016,101600,280186665,2470,2470,2470,2470,1
20231016,101500,280184195,2490,2490,2490,2490,1
20231016,101400,280181705,2475,2475,2475,2475,390
20231016,101300,279216455,2490,2490,2490,2490,0
20231016,101200,279216455,2490,2475,2490,2470,6683
20231016,101100,262693220,2480,2490,2490,2480,2339
20231016,101000,256892470,2480,2480,2480,2480,107
20231016,100900,256627110,2480,2480,2480,2480,20
20231016,100800,256577510,2480,2480,2480,2480,0
20231016,100700,256577510,2480,2480,2480,2480,299
20231016,100600,255835990,2475,2475,2475,2475,0
20231016,100500,255835990,2475,2475,2475,2475,0
20231016,100400,255835990,2475,2475,2475,2475,0
20231016,100300,255835990,2475,2475,2475,2475,0
20231016,100200,255835990,2475,2475,2475,2475,0
20231016,100100,255835990,2475,2475,2475,2475,0
20231016,100000,255835990,2475,2475,2475,2475,650
20231016,095900,254227240,2475,2475,2475,2475,50
20231016,095800,254103490,2475,2475,2475,2475,1152
20231016,095700,251252290,2475,2480,2480,2475,1157
20231016,095600,248388435,2475,2475,2475,2475,490
20231016,095500,247175685,2480,2485,2485,2480,11
20231016,095400,247148355,2490,2485,2490,2485,904
20231016,095300,244899630,2485,2485,2485,2485,0
20231016,095200,244899630,2485,2485,2485,2485,0
20231016,095100,244899630,2485,2485,2485,2485,201
20231016,095000,244400145,2485,2485,2485,2485,2
20231016,094900,244395175,2485,2485,2485,2485,6479
20231016,094800,228294860,2485,2485,2485,2485,188
20231016,094700,227827680,2485,2485,2485,2485,200
20231016,094600,227330680,2495,2495,2495,2495,0
20231016,094500,227330680,2495,2485,2495,2485,1107
20231016,094400,224569780,2475,2485,2490,2475,628
20231016,094300,223009170,2485,2490,2490,2485,2282
20231016,094200,217327395,2490,2465,2490,2460,14549
20231016,094100,181423110,2465,2455,2470,2455,4317
20231016,094000,170796895,2455,2460,2475,2455,8598
20231016,093900,149649240,2455,2455,2455,2455,1000
20231016,093800,147194240,2475,2470,2475,2460,3001
20231016,093700,139800695,2480,2475,2480,2475,1141
20231016,093600,136971045,2480,2480,2480,2480,1
20231016,093500,136968565,2480,2480,2480,2480,9
20231016,093400,136946245,2470,2470,2470,2470,6
20231016,093300,136931425,2480,2465,2480,2465,2600
20231016,093200,130516335,2465,2465,2465,2465,254
20231016,093100,129890225,2465,2465,2465,2465,368
20231016,093000,128983105,2465,2470,2470,2455,2332
20231016,092900,123253055,2470,2470,2470,2460,4212
20231016,092800,112870270,2470,2470,2470,2470,47
20231016,092700,112754180,2470,2470,2470,2470,560
20231016,092600,111370980,2470,2480,2480,2470,6014
20231016,092500,96474540,2480,2485,2485,2480,7722
20231016,092400,77314600,2485,2485,2485,2485,0
20231016,092300,77314600,2485,2485,2485,2485,111
20231016,092200,77038765,2485,2490,2490,2485,5274
20231016,092100,63917000,2490,2490,2490,2490,2
20231016,092000,63912020,2490,2490,2490,2490,397
20231016,091900,62923490,2490,2490,2490,2490,1
20231016,091800,62921000,2490,2490,2490,2490,503
20231016,091700,61668530,2490,2490,2490,2490,1084
20231016,091600,58969370,2490,2490,2490,2490,441
20231016,091500,57871280,2490,2495,2495,2490,386
20231016,091400,56909690,2505,2505,2505,2505,102
20231016,091300,56654180,2505,2495,2505,2495,334
20231016,091200,55817560,2495,2505,2505,2495,922
20231016,091100,53508450,2505,2505,2505,2505,208
20231016,091000,52987410,2505,2505,2505,2505,1332
20231016,090900,49650750,2505,2505,2505,2505,10
20231016,090800,49625700,2505,2505,2505,2485,2516
20231016,090700,43352185,2490,2490,2490,2490,237
20231016,090600,42762055,2485,2485,2485,2485,304
20231016,090500,42006615,2485,2485,2485,2485,700
20231016,090400,40267115,2480,2480,2485,2480,8039
20231016,090300,20320395,2475,2480,2480,2475,2150
20231016,090200,14988635,2480,2495,2495,2480,799
20231016,090100,12998850,2480,2495,2495,2480,2738
20231016,090000,6183565,2500,2500,2500,2495,2475