stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231025,202000,793921330,2255,2255,2255,2255,8979
20231025,201900,793921330,2255,2255,2255,2255,0
20231025,201800,793921330,2255,2255,2255,2255,0
20231025,201700,793921330,2255,2255,2255,2255,0
20231025,201600,793921330,2255,2255,2255,2255,0
20231025,201500,793921330,2255,2255,2255,2255,0
20231025,201400,793921330,2255,2255,2255,2255,0
20231025,201300,793921330,2255,2255,2255,2255,0
20231025,201200,793921330,2255,2255,2255,2255,0
20231025,201100,793921330,2255,2255,2255,2255,0
20231025,201000,793921330,2255,2255,2255,2255,0
20231025,200900,793921330,2255,2255,2255,2255,0
20231025,200800,793921330,2255,2255,2255,2255,0
20231025,200700,793921330,2255,2255,2255,2255,0
20231025,200600,793921330,2255,2255,2255,2255,0
20231025,200500,793921330,2255,2255,2255,2255,0
20231025,200400,793921330,2255,2255,2255,2255,0
20231025,200300,793921330,2255,2255,2255,2255,0
20231025,200200,793921330,2255,2255,2255,2255,0
20231025,200100,793921330,2255,2255,2255,2255,0
20231025,200000,793921330,2255,2255,2255,2255,0
20231025,195900,793921330,2255,2255,2255,2255,0
20231025,195800,793921330,2255,2255,2255,2255,0
20231025,195700,793921330,2255,2255,2255,2255,0
20231025,195600,793921330,2255,2255,2255,2255,0
20231025,195500,793921330,2255,2255,2255,2255,0
20231025,195400,793921330,2255,2255,2255,2255,0
20231025,195300,793921330,2255,2255,2255,2255,0
20231025,195200,793921330,2255,2255,2255,2255,0
20231025,195100,793921330,2255,2255,2255,2255,0
20231025,195000,793921330,2255,2255,2255,2255,8979
20231025,194900,793921330,2255,2255,2255,2255,0
20231025,194800,793921330,2255,2255,2255,2255,0
20231025,194700,793921330,2255,2255,2255,2255,0
20231025,194600,793921330,2255,2255,2255,2255,0
20231025,194500,793921330,2255,2255,2255,2255,0
20231025,194400,793921330,2255,2255,2255,2255,0
20231025,194300,793921330,2255,2255,2255,2255,0
20231025,194200,793921330,2255,2255,2255,2255,0
20231025,194100,793921330,2255,2255,2255,2255,0
20231025,194000,793921330,2255,2255,2255,2255,0
20231025,193900,793921330,2255,2255,2255,2255,0
20231025,193800,793921330,2255,2255,2255,2255,0
20231025,193700,793921330,2255,2255,2255,2255,0
20231025,193600,793921330,2255,2255,2255,2255,0
20231025,193500,793921330,2255,2255,2255,2255,0
20231025,193400,793921330,2255,2255,2255,2255,0
20231025,193300,793921330,2255,2255,2255,2255,0
20231025,193200,793921330,2255,2255,2255,2255,0
20231025,193100,793921330,2255,2255,2255,2255,0
20231025,193000,793921330,2255,2255,2255,2255,0
20231025,192900,793921330,2255,2255,2255,2255,0
20231025,192800,793921330,2255,2255,2255,2255,0
20231025,192700,793921330,2255,2255,2255,2255,0
20231025,192600,793921330,2255,2255,2255,2255,0
20231025,192500,793921330,2255,2255,2255,2255,0
20231025,192400,793921330,2255,2255,2255,2255,0
20231025,192300,793921330,2255,2255,2255,2255,0
20231025,192200,793921330,2255,2255,2255,2255,0
20231025,192100,793921330,2255,2255,2255,2255,0
20231025,192000,793921330,2255,2255,2255,2255,8979
20231025,191900,793921330,2255,2255,2255,2255,0
20231025,191800,793921330,2255,2255,2255,2255,0
20231025,191700,793921330,2255,2255,2255,2255,0
20231025,191600,793921330,2255,2255,2255,2255,0
20231025,191500,793921330,2255,2255,2255,2255,0
20231025,191400,793921330,2255,2255,2255,2255,0
20231025,191300,793921330,2255,2255,2255,2255,0
20231025,191200,793921330,2255,2255,2255,2255,0
20231025,191100,793921330,2255,2255,2255,2255,0
20231025,191000,793921330,2255,2255,2255,2255,0
20231025,190900,793921330,2255,2255,2255,2255,0
20231025,190800,793921330,2255,2255,2255,2255,0
20231025,190700,793921330,2255,2255,2255,2255,0
20231025,190600,793921330,2255,2255,2255,2255,0
20231025,190500,793921330,2255,2255,2255,2255,0
20231025,190400,793921330,2255,2255,2255,2255,0
20231025,190300,793921330,2255,2255,2255,2255,0
20231025,190200,793921330,2255,2255,2255,2255,0
20231025,190100,793921330,2255,2255,2255,2255,0
20231025,190000,793921330,2255,2255,2255,2255,0
20231025,185900,793921330,2255,2255,2255,2255,0
20231025,185800,793921330,2255,2255,2255,2255,0
20231025,185700,793921330,2255,2255,2255,2255,0
20231025,185600,793921330,2255,2255,2255,2255,0
20231025,185500,793921330,2255,2255,2255,2255,0
20231025,185400,793921330,2255,2255,2255,2255,0
20231025,185300,793921330,2255,2255,2255,2255,0
20231025,185200,793921330,2255,2255,2255,2255,0
20231025,185100,793921330,2255,2255,2255,2255,0
20231025,185000,793921330,2255,2255,2255,2255,8979
20231025,184900,793921330,2255,2255,2255,2255,0
20231025,184800,793921330,2255,2255,2255,2255,0
20231025,184700,793921330,2255,2255,2255,2255,0
20231025,184600,793921330,2255,2255,2255,2255,0
20231025,184500,793921330,2255,2255,2255,2255,0
20231025,184400,793921330,2255,2255,2255,2255,0
20231025,184300,793921330,2255,2255,2255,2255,0
20231025,184200,793921330,2255,2255,2255,2255,0
20231025,184100,793921330,2255,2255,2255,2255,0
20231025,184000,793921330,2255,2255,2255,2255,0
20231025,183900,793921330,2255,2255,2255,2255,0
20231025,183800,793921330,2255,2255,2255,2255,0
20231025,183700,793921330,2255,2255,2255,2255,0
20231025,183600,793921330,2255,2255,2255,2255,0
20231025,183500,793921330,2255,2255,2255,2255,0
20231025,183400,793921330,2255,2255,2255,2255,0
20231025,183300,793921330,2255,2255,2255,2255,0
20231025,183200,793921330,2255,2255,2255,2255,0
20231025,183100,793921330,2255,2255,2255,2255,0
20231025,183000,793921330,2255,2255,2255,2255,0
20231025,182900,793921330,2255,2255,2255,2255,0
20231025,182800,793921330,2255,2255,2255,2255,0
20231025,182700,793921330,2255,2255,2255,2255,0
20231025,182600,793921330,2255,2255,2255,2255,0
20231025,182500,793921330,2255,2255,2255,2255,0
20231025,182400,793921330,2255,2255,2255,2255,0
20231025,182300,793921330,2255,2255,2255,2255,0
20231025,182200,793921330,2255,2255,2255,2255,0
20231025,182100,793921330,2255,2255,2255,2255,0
20231025,182000,793921330,2255,2255,2255,2255,8979
20231025,181900,793921330,2255,2255,2255,2255,0
20231025,181800,793921330,2255,2255,2255,2255,0
20231025,181700,793921330,2255,2255,2255,2255,0
20231025,181600,793921330,2255,2255,2255,2255,0
20231025,181500,793921330,2255,2255,2255,2255,0
20231025,181400,793921330,2255,2255,2255,2255,0
20231025,181300,793921330,2255,2255,2255,2255,0
20231025,181200,793921330,2255,2255,2255,2255,0
20231025,181100,793921330,2255,2255,2255,2255,0
20231025,181000,793921330,2255,2255,2255,2255,0
20231025,180900,793921330,2255,2255,2255,2255,0
20231025,180800,793921330,2255,2255,2255,2255,0
20231025,180700,793921330,2255,2255,2255,2255,0
20231025,180600,793921330,2255,2255,2255,2255,0
20231025,180500,793921330,2255,2255,2255,2255,0
20231025,180400,793921330,2255,2255,2255,2255,0
20231025,180300,793921330,2255,2255,2255,2255,0
20231025,180200,793921330,2255,2255,2255,2255,0
20231025,180100,793921330,2255,2255,2255,2255,0
20231025,180000,793921330,2255,2255,2255,2255,0
20231025,175900,793921330,2255,2255,2255,2255,0
20231025,175800,793921330,2255,2255,2255,2255,0
20231025,175700,793921330,2255,2255,2255,2255,0
20231025,175600,793921330,2255,2255,2255,2255,0
20231025,175500,793921330,2255,2255,2255,2255,0
20231025,175400,793921330,2255,2255,2255,2255,0
20231025,175300,793921330,2255,2255,2255,2255,0
20231025,175200,793921330,2255,2255,2255,2255,0
20231025,175100,793921330,2255,2255,2255,2255,0
20231025,175000,793921330,2255,2255,2255,2255,8979
20231025,174900,793921330,2255,2255,2255,2255,0
20231025,174800,793921330,2255,2255,2255,2255,0
20231025,174700,793921330,2255,2255,2255,2255,0
20231025,174600,793921330,2255,2255,2255,2255,0
20231025,174500,793921330,2255,2255,2255,2255,0
20231025,174400,793921330,2255,2255,2255,2255,0
20231025,174300,793921330,2255,2255,2255,2255,0
20231025,174200,793921330,2255,2255,2255,2255,0
20231025,174100,793921330,2255,2255,2255,2255,0
20231025,174000,793921330,2255,2255,2255,2255,0
20231025,173900,793921330,2255,2255,2255,2255,0
20231025,173800,793921330,2255,2255,2255,2255,0
20231025,173700,793921330,2255,2255,2255,2255,0
20231025,173600,793921330,2255,2255,2255,2255,0
20231025,173500,793921330,2255,2255,2255,2255,0
20231025,173400,793921330,2255,2255,2255,2255,0
20231025,173300,793921330,2255,2255,2255,2255,0
20231025,173200,793921330,2255,2255,2255,2255,0
20231025,173100,793921330,2255,2255,2255,2255,0
20231025,173000,793921330,2255,2255,2255,2255,0
20231025,172900,793921330,2255,2255,2255,2255,0
20231025,172800,793921330,2255,2255,2255,2255,0
20231025,172700,793921330,2255,2255,2255,2255,0
20231025,172600,793921330,2255,2255,2255,2255,0
20231025,172500,793921330,2255,2255,2255,2255,0
20231025,172400,793921330,2255,2255,2255,2255,0
20231025,172300,793921330,2255,2255,2255,2255,0
20231025,172200,793921330,2255,2255,2255,2255,0
20231025,172100,793921330,2255,2255,2255,2255,0
20231025,172000,793921330,2255,2255,2255,2255,8979
20231025,171900,793921330,2255,2255,2255,2255,0
20231025,171800,793921330,2255,2255,2255,2255,0
20231025,171700,793921330,2255,2255,2255,2255,0
20231025,171600,793921330,2255,2255,2255,2255,0
20231025,171500,793921330,2255,2255,2255,2255,0
20231025,171400,793921330,2255,2255,2255,2255,0
20231025,171300,793921330,2255,2255,2255,2255,0
20231025,171200,793921330,2255,2255,2255,2255,0
20231025,171100,793921330,2255,2255,2255,2255,0
20231025,171000,793921330,2255,2255,2255,2255,0
20231025,170900,793921330,2255,2255,2255,2255,0
20231025,170800,793921330,2255,2255,2255,2255,0
20231025,170700,793921330,2255,2255,2255,2255,0
20231025,170600,793921330,2255,2255,2255,2255,0
20231025,170500,793921330,2255,2255,2255,2255,0
20231025,170400,793921330,2255,2255,2255,2255,0
20231025,170300,793921330,2255,2255,2255,2255,0
20231025,170200,793921330,2255,2255,2255,2255,0
20231025,170100,793921330,2255,2255,2255,2255,0
20231025,170000,793921330,2255,2255,2255,2255,0
20231025,165900,793921330,2255,2255,2255,2255,0
20231025,165800,793921330,2255,2255,2255,2255,0
20231025,165700,793921330,2255,2255,2255,2255,0
20231025,165600,793921330,2255,2255,2255,2255,0
20231025,165500,793921330,2255,2255,2255,2255,0
20231025,165400,793921330,2255,2255,2255,2255,0
20231025,165300,793921330,2255,2255,2255,2255,0
20231025,165200,793921330,2255,2255,2255,2255,0
20231025,165100,793921330,2255,2255,2255,2255,0
20231025,165000,793921330,2255,2255,2255,2255,8979
20231025,164900,793921330,2255,2255,2255,2255,0
20231025,164800,793921330,2255,2255,2255,2255,0
20231025,164700,793921330,2255,2255,2255,2255,0
20231025,164600,793921330,2255,2255,2255,2255,0
20231025,164500,793921330,2255,2255,2255,2255,0
20231025,164400,793921330,2255,2255,2255,2255,0
20231025,164300,793921330,2255,2255,2255,2255,0
20231025,164200,793921330,2255,2255,2255,2255,0
20231025,164100,793921330,2255,2255,2255,2255,0
20231025,164000,793921330,2255,2255,2255,2255,0
20231025,163900,793921330,2255,2255,2255,2255,0
20231025,163800,793921330,2255,2255,2255,2255,0
20231025,163700,793921330,2255,2255,2255,2255,0
20231025,163600,793921330,2255,2255,2255,2255,0
20231025,163500,793921330,2255,2255,2255,2255,0
20231025,163400,793921330,2255,2255,2255,2255,0
20231025,163300,793921330,2255,2255,2255,2255,0
20231025,163200,793921330,2255,2255,2255,2255,0
20231025,163100,793921330,2255,2255,2255,2255,0
20231025,163000,793921330,2255,2255,2255,2255,0
20231025,162900,793921330,2255,2255,2255,2255,0
20231025,162800,793921330,2255,2255,2255,2255,0
20231025,162700,793921330,2255,2255,2255,2255,0
20231025,162600,793921330,2255,2255,2255,2255,0
20231025,162500,793921330,2255,2255,2255,2255,0
20231025,162400,793921330,2255,2255,2255,2255,0
20231025,162300,793921330,2255,2255,2255,2255,0
20231025,162200,793921330,2255,2255,2255,2255,0
20231025,162100,793921330,2255,2255,2255,2255,0
20231025,162000,793921330,2255,2255,2255,2255,8979
20231025,161900,793921330,2255,2255,2255,2255,0
20231025,161800,793921330,2255,2255,2255,2255,0
20231025,161700,793921330,2255,2255,2255,2255,0
20231025,161600,793921330,2255,2255,2255,2255,0
20231025,161500,793921330,2255,2255,2255,2255,0
20231025,161400,793921330,2255,2255,2255,2255,0
20231025,161300,793921330,2255,2255,2255,2255,0
20231025,161200,793921330,2255,2255,2255,2255,0
20231025,161100,793921330,2255,2255,2255,2255,0
20231025,161000,793921330,2255,2255,2255,2255,0
20231025,160900,793921330,2255,2255,2255,2255,0
20231025,160800,793921330,2255,2255,2255,2255,0
20231025,160700,793921330,2255,2255,2255,2255,0
20231025,160600,793921330,2255,2255,2255,2255,0
20231025,160500,793921330,2255,2255,2255,2255,0
20231025,160400,793921330,2255,2255,2255,2255,0
20231025,160300,793921330,2255,2255,2255,2255,0
20231025,160200,793921330,2255,2255,2255,2255,0
20231025,160100,793921330,2255,2255,2255,2255,0
20231025,160000,793921330,2255,2255,2255,2255,0
20231025,155900,793921330,2255,2255,2255,2255,0
20231025,155800,793921330,2255,2255,2255,2255,0
20231025,155700,793921330,2255,2255,2255,2255,0
20231025,155600,793921330,2255,2255,2255,2255,0
20231025,155500,793921330,2255,2255,2255,2255,0
20231025,155400,793921330,2255,2255,2255,2255,0
20231025,155300,793921330,2255,2255,2255,2255,0
20231025,155200,793921330,2255,2255,2255,2255,0
20231025,155100,793921330,2255,2255,2255,2255,0
20231025,155000,793921330,2255,2255,2255,2255,8979
20231025,154900,793921330,2255,2255,2255,2255,0
20231025,154800,793921330,2255,2255,2255,2255,0
20231025,154700,793921330,2255,2255,2255,2255,0
20231025,154600,793921330,2255,2255,2255,2255,0
20231025,154500,793921330,2255,2255,2255,2255,0
20231025,154400,793921330,2255,2255,2255,2255,0
20231025,154300,793921330,2255,2255,2255,2255,0
20231025,154200,793921330,2255,2255,2255,2255,0
20231025,154100,793921330,2255,2255,2255,2255,0
20231025,154000,793921330,2255,2255,2255,2255,0
20231025,153900,793921330,2255,2255,2255,2255,0
20231025,153800,793921330,2255,2255,2255,2255,0
20231025,153700,793921330,2255,2255,2255,2255,0
20231025,153600,793921330,2255,2255,2255,2255,0
20231025,153500,793921330,2255,2255,2255,2255,0
20231025,153400,793921330,2255,2255,2255,2255,0
20231025,153300,793921330,2255,2255,2255,2255,0
20231025,153200,793921330,2255,2255,2255,2255,0
20231025,153100,793921330,2255,2255,2255,2255,0
20231025,153000,793921330,2255,2255,2255,2255,8979
20231025,152900,773673685,2255,2255,2255,2255,0
20231025,152800,773673685,2255,2255,2255,2255,0
20231025,152700,773673685,2255,2255,2255,2255,0
20231025,152600,773673685,2255,2255,2255,2255,0
20231025,152500,773673685,2255,2255,2255,2255,0
20231025,152400,773673685,2255,2255,2255,2255,0
20231025,152300,773673685,2255,2255,2255,2255,0
20231025,152200,773673685,2255,2255,2255,2255,0
20231025,152100,773673685,2255,2255,2255,2255,0
20231025,152000,773673685,2255,2255,2255,2255,0
20231025,151900,773673685,2255,2255,2255,2255,500
20231025,151800,772546185,2255,2250,2255,2250,213
20231025,151700,772066660,2250,2250,2250,2250,0
20231025,151600,772066660,2250,2250,2250,2250,0
20231025,151500,772066660,2250,2250,2250,2250,384
20231025,151400,771202660,2260,2250,2260,2250,2001
20231025,151300,766700400,2265,2265,2265,2265,116
20231025,151200,766437660,2250,2255,2255,2250,10000
20231025,151100,743937655,2255,2255,2255,2255,32
20231025,151000,743865495,2255,2255,2255,2255,500
20231025,150900,742737995,2255,2255,2255,2255,3200
20231025,150800,735521995,2255,2250,2255,2250,900
20231025,150700,733492995,2250,2250,2250,2250,287
20231025,150600,732847245,2250,2250,2250,2250,0
20231025,150500,732847245,2250,2250,2250,2250,42
20231025,150400,732752745,2250,2250,2250,2250,720
20231025,150300,731132745,2250,2250,2255,2250,1066
20231025,150200,728729735,2255,2245,2255,2245,231
20231025,150100,728211120,2245,2245,2245,2245,502
20231025,150000,727084130,2245,2245,2245,2245,218
20231025,145900,726594720,2240,2240,2240,2240,205
20231025,145800,726135520,2240,2240,2240,2240,100
20231025,145700,725911520,2230,2240,2240,2230,393
20231025,145600,725034690,2230,2220,2230,2220,1222
20231025,145500,722317175,2220,2220,2220,2220,87
20231025,145400,722124035,2220,2225,2225,2220,1811
20231025,145300,718101790,2225,2225,2225,2225,521
20231025,145200,716942565,2235,2225,2235,2215,730
20231025,145100,715319185,2225,2225,2225,2225,840
20231025,145000,713450185,2225,2225,2230,2215,2037
20231025,144900,708922280,2230,2230,2230,2230,30
20231025,144800,708855380,2215,2225,2225,2215,5000
20231025,144700,697751065,2225,2225,2225,2225,500
20231025,144600,696638565,2230,2230,2230,2230,63
20231025,144500,696498075,2230,2235,2235,2230,4267
20231025,144400,686970235,2240,2240,2240,2240,280
20231025,144300,686343035,2240,2240,2240,2240,70
20231025,144200,686186235,2240,2245,2245,2240,9179
20231025,144100,665623785,2245,2245,2245,2245,2400
20231025,144000,660235785,2250,2250,2250,2245,391
20231025,143900,659357525,2250,2250,2250,2250,0
20231025,143800,659357525,2250,2250,2250,2250,155
20231025,143700,659008775,2250,2250,2250,2250,1508
20231025,143600,655615775,2255,2265,2265,2255,1938
20231025,143500,651239645,2265,2260,2265,2260,370
20231025,143400,650402095,2260,2260,2260,2260,1501
20231025,143300,647009835,2265,2265,2265,2265,12
20231025,143200,646982655,2260,2260,2260,2260,50
20231025,143100,646869655,2260,2260,2260,2260,0
20231025,143000,646869655,2260,2260,2260,2260,6
20231025,142900,646856095,2260,2260,2260,2260,0
20231025,142800,646856095,2260,2260,2260,2260,0
20231025,142700,646856095,2260,2265,2265,2260,544
20231025,142600,645625655,2265,2270,2270,2265,2189
20231025,142500,640657570,2275,2275,2275,2275,0
20231025,142400,640657570,2275,2280,2280,2275,599
20231025,142300,639292490,2275,2275,2275,2275,100
20231025,142200,639064990,2275,2275,2275,2275,0
20231025,142100,639064990,2275,2270,2275,2270,4
20231025,142000,639055905,2270,2280,2280,2270,3
20231025,141900,639049085,2265,2265,2275,2265,181
20231025,141800,638637905,2270,2275,2275,2270,929
20231025,141700,636528650,2275,2270,2275,2270,131
20231025,141600,636230975,2270,2270,2270,2270,110
20231025,141500,635981275,2270,2270,2270,2270,0
20231025,141400,635981275,2270,2270,2270,2270,60
20231025,141300,635845075,2270,2270,2270,2270,0
20231025,141200,635845075,2270,2270,2270,2270,0
20231025,141100,635845075,2270,2270,2270,2270,0
20231025,141000,635845075,2270,2270,2270,2270,185
20231025,140900,635425125,2270,2260,2270,2260,53
20231025,140800,635305335,2260,2260,2260,2260,0
20231025,140700,635305335,2260,2260,2260,2260,0
20231025,140600,635305335,2260,2260,2260,2260,0
20231025,140500,635305335,2260,2260,2260,2260,1
20231025,140400,635303075,2255,2255,2255,2255,0
20231025,140300,635303075,2255,2255,2255,2255,23
20231025,140200,635251210,2255,2255,2255,2255,200
20231025,140100,634800210,2250,2250,2250,2250,0
20231025,140000,634800210,2250,2250,2250,2250,0
20231025,135900,634800210,2250,2250,2250,2250,0
20231025,135800,634800210,2250,2250,2250,2250,0
20231025,135700,634800210,2250,2250,2250,2250,0
20231025,135600,634800210,2250,2250,2250,2250,0
20231025,135500,634800210,2250,2265,2265,2250,481
20231025,135400,633715040,2270,2270,2270,2270,100
20231025,135300,633488040,2265,2265,2265,2265,5
20231025,135200,633476715,2270,2270,2270,2270,0
20231025,135100,633476715,2270,2270,2270,2255,5055
20231025,135000,622072615,2265,2265,2265,2265,0
20231025,134900,622072615,2265,2265,2265,2265,450
20231025,134800,621053365,2275,2275,2275,2275,43
20231025,134700,620955540,2270,2270,2270,2270,160
20231025,134600,620592340,2275,2275,2275,2275,1
20231025,134500,620590065,2275,2275,2280,2275,152
20231025,134400,620243565,2280,2265,2280,2265,8
20231025,134300,620225415,2265,2265,2265,2265,0
20231025,134200,620225415,2265,2265,2265,2265,45
20231025,134100,620123490,2275,2275,2275,2275,2
20231025,134000,620118940,2275,2275,2275,2275,0
20231025,133900,620118940,2275,2275,2275,2275,10
20231025,133800,620096190,2280,2280,2280,2280,0
20231025,133700,620096190,2280,2280,2280,2280,0
20231025,133600,620096190,2280,2275,2280,2275,663
20231025,133500,618587835,2270,2270,2275,2270,681
20231025,133400,617041915,2265,2265,2265,2265,300
20231025,133300,616362415,2265,2270,2270,2265,110
20231025,133200,616113215,2265,2260,2265,2260,219
20231025,133100,615617190,2260,2260,2260,2260,100
20231025,133000,615391190,2255,2255,2255,2255,2674
20231025,132900,609361320,2250,2250,2250,2250,157
20231025,132800,609008070,2250,2250,2250,2250,51
20231025,132700,608893320,2245,2250,2250,2245,67
20231025,132600,608742660,2245,2245,2245,2245,34
20231025,132500,608666330,2245,2255,2255,2245,2526
20231025,132400,602972200,2255,2250,2255,2250,2775
20231025,132300,596716240,2250,2250,2250,2250,0
20231025,132200,596716240,2250,2250,2250,2250,2108
20231025,132100,591973240,2255,2260,2260,2255,8188
20231025,132000,573509280,2255,2255,2255,2255,1116
20231025,131900,570992700,2265,2265,2265,2260,58
20231025,131800,570861600,2270,2270,2270,2270,0
20231025,131700,570861600,2270,2270,2270,2270,0
20231025,131600,570861600,2270,2270,2270,2270,0
20231025,131500,570861600,2270,2265,2270,2265,5
20231025,131400,570850270,2260,2260,2270,2260,13
20231025,131300,570820860,2265,2265,2270,2260,115
20231025,131200,570560855,2270,2260,2270,2260,2
20231025,131100,570556325,2265,2260,2265,2260,136
20231025,131000,570248475,2260,2260,2260,2260,50
20231025,130900,570135475,2260,2260,2260,2260,94
20231025,130800,569923035,2260,2260,2260,2260,21
20231025,130700,569875575,2250,2250,2250,2250,1
20231025,130600,569873325,2255,2255,2255,2255,2
20231025,130500,569868815,2240,2255,2255,2240,1202
20231025,130400,567158455,2255,2255,2255,2255,1
20231025,130300,567156200,2240,2240,2240,2240,305
20231025,130200,566473000,2265,2265,2265,2265,7
20231025,130100,566457145,2270,2270,2270,2270,0
20231025,130000,566457145,2270,2270,2270,2270,1
20231025,125900,566454875,2240,2250,2270,2240,3773
20231025,125800,557987200,2250,2260,2260,2250,2155
20231025,125700,553132105,2265,2270,2270,2265,418
20231025,125600,552185085,2275,2275,2275,2275,1
20231025,125500,552182810,2275,2275,2275,2275,0
20231025,125400,552182810,2275,2275,2275,2275,1
20231025,125300,552180535,2250,2280,2285,2250,6457
20231025,125200,537620515,2280,2280,2310,2275,2288
20231025,125100,532388880,2280,2280,2280,2280,10
20231025,125000,532366080,2285,2270,2285,2270,30
20231025,124900,532297935,2270,2255,2270,2245,4258
20231025,124800,522719235,2260,2270,2270,2260,1014
20231025,124700,520425325,2275,2275,2275,2275,613
20231025,124600,519030750,2280,2270,2280,2260,230
20231025,124500,518510350,2270,2285,2285,2270,15226
20231025,124400,483913315,2285,2285,2285,2285,1182
20231025,124300,481212445,2290,2305,2305,2290,246
20231025,124200,480648490,2305,2305,2305,2305,107
20231025,124100,480401855,2320,2320,2320,2320,0
20231025,124000,480401855,2320,2320,2320,2320,0
20231025,123900,480401855,2320,2320,2320,2320,0
20231025,123800,480401855,2320,2315,2320,2315,900
20231025,123700,478314145,2320,2285,2320,2285,2614
20231025,123600,472296615,2300,2300,2300,2300,0
20231025,123500,472296615,2300,2300,2300,2300,217
20231025,123400,471797515,2300,2300,2300,2300,0
20231025,123300,471797515,2300,2300,2300,2300,0
20231025,123200,471797515,2300,2300,2300,2300,0
20231025,123100,471797515,2300,2290,2300,2290,155
20231025,123000,471441100,2290,2290,2290,2290,1
20231025,122900,471438810,2290,2290,2290,2290,0
20231025,122800,471438810,2290,2290,2290,2290,530
20231025,122700,470225110,2290,2290,2290,2290,4
20231025,122600,470215950,2290,2290,2290,2290,0
20231025,122500,470215950,2290,2290,2290,2290,3900
20231025,122400,461284950,2295,2295,2295,2295,7127
20231025,122300,444928485,2300,2300,2300,2300,11196
20231025,122200,419177685,2300,2305,2305,2300,12520
20231025,122100,390322940,2305,2305,2305,2305,3
20231025,122000,390316025,2310,2310,2310,2310,24
20231025,121900,390260585,2310,2310,2310,2310,0
20231025,121800,390260585,2310,2305,2310,2305,613
20231025,121700,388847555,2310,2310,2310,2310,1
20231025,121600,388845245,2310,2305,2310,2305,5001
20231025,121500,377317935,2305,2305,2305,2305,1039
20231025,121400,374923040,2310,2310,2310,2310,0
20231025,121300,374923040,2310,2310,2310,2310,2
20231025,121200,374918420,2310,2310,2320,2310,344
20231025,121100,374123770,2310,2310,2310,2310,0
20231025,121000,374123770,2310,2310,2310,2310,171
20231025,120900,373728760,2310,2310,2310,2310,1
20231025,120800,373726450,2310,2310,2310,2310,2203
20231025,120700,368637520,2310,2310,2310,2310,0
20231025,120600,368637520,2310,2310,2310,2310,5
20231025,120500,368625970,2315,2315,2315,2315,0
20231025,120400,368625970,2315,2315,2315,2315,821
20231025,120300,366725355,2315,2315,2315,2315,70
20231025,120200,366563305,2315,2315,2315,2315,5
20231025,120100,366551730,2315,2315,2315,2315,0
20231025,120000,366551730,2315,2315,2315,2315,0
20231025,115900,366551730,2315,2315,2315,2315,0
20231025,115800,366551730,2315,2315,2315,2315,0
20231025,115700,366551730,2315,2315,2315,2315,0
20231025,115600,366551730,2315,2315,2315,2315,0
20231025,115500,366551730,2315,2315,2315,2315,533
20231025,115400,365317835,2315,2315,2315,2315,1286
20231025,115300,362340745,2315,2315,2315,2315,1
20231025,115200,362338430,2320,2320,2320,2320,1
20231025,115100,362336110,2320,2320,2320,2320,0
20231025,115000,362336110,2320,2320,2320,2320,0
20231025,114900,362336110,2320,2320,2320,2320,0
20231025,114800,362336110,2320,2320,2320,2320,5
20231025,114700,362324510,2325,2325,2325,2325,0
20231025,114600,362324510,2325,2325,2325,2325,0
20231025,114500,362324510,2325,2325,2325,2325,0
20231025,114400,362324510,2325,2315,2325,2315,27
20231025,114300,362261990,2320,2320,2320,2320,0
20231025,114200,362261990,2320,2320,2320,2320,25
20231025,114100,362203990,2320,2320,2320,2320,169
20231025,114000,361811910,2320,2320,2320,2320,19
20231025,113900,361767830,2320,2320,2320,2320,144
20231025,113800,361433750,2320,2320,2320,2320,581
20231025,113700,360085830,2320,2320,2320,2320,27
20231025,113600,360023190,2320,2320,2320,2320,15
20231025,113500,359988390,2320,2320,2320,2320,76
20231025,113400,359812070,2320,2320,2320,2320,50
20231025,113300,359696070,2320,2310,2320,2310,1318
20231025,113200,356638455,2315,2315,2315,2315,505
20231025,113100,355469380,2315,2315,2315,2315,34
20231025,113000,355390670,2315,2315,2315,2315,0
20231025,112900,355390670,2315,2315,2315,2315,230
20231025,112800,354858220,2315,2315,2315,2315,87
20231025,112700,354656815,2315,2315,2315,2315,100
20231025,112600,354425315,2315,2315,2315,2315,200
20231025,112500,353962315,2315,2315,2315,2315,412
20231025,112400,353008535,2320,2320,2320,2320,1
20231025,112300,353006215,2305,2310,2310,2305,7141
20231025,112200,336532680,2320,2320,2320,2320,0
20231025,112100,336532680,2320,2320,2320,2320,0
20231025,112000,336532680,2320,2320,2320,2320,1000
20231025,111900,334212680,2320,2320,2320,2320,1
20231025,111800,334210360,2310,2310,2310,2310,42
20231025,111700,334113340,2310,2310,2310,2310,0
20231025,111600,334113340,2310,2310,2310,2310,500
20231025,111500,332958340,2310,2310,2310,2310,0
20231025,111400,332958340,2310,2310,2310,2310,300
20231025,111300,332265340,2310,2310,2310,2310,0
20231025,111200,332265340,2310,2310,2310,2310,1420
20231025,111100,328985140,2305,2310,2310,2305,4000
20231025,111000,319764335,2310,2310,2310,2310,0
20231025,110900,319764335,2310,2310,2310,2310,0
20231025,110800,319764335,2310,2310,2310,2310,0
20231025,110700,319764335,2310,2310,2310,2310,440
20231025,110600,318747935,2310,2315,2315,2310,5897
20231025,110500,305125840,2310,2310,2310,2310,0
20231025,110400,305125840,2310,2310,2310,2310,0
20231025,110300,305125840,2310,2310,2310,2310,0
20231025,110200,305125840,2310,2320,2320,2310,592
20231025,110100,303752500,2310,2310,2310,2310,0
20231025,110000,303752500,2310,2315,2320,2310,8000
20231025,105900,285215365,2315,2315,2315,2315,10
20231025,105800,285192215,2320,2320,2320,2320,2
20231025,105700,285187575,2315,2315,2315,2310,2128
20231025,105600,280261380,2315,2315,2315,2315,0
20231025,105500,280261380,2315,2315,2315,2315,0
20231025,105400,280261380,2315,2315,2315,2315,100
20231025,105300,280029880,2315,2315,2315,2315,100
20231025,105200,279798380,2315,2310,2315,2310,2
20231025,105100,279793755,2305,2305,2305,2305,0
20231025,105000,279793755,2305,2305,2305,2305,0
20231025,104900,279793755,2305,2315,2315,2305,421
20231025,104800,278823340,2305,2315,2315,2305,12880
20231025,104700,249077115,2315,2315,2315,2315,500
20231025,104600,247919615,2320,2320,2320,2320,711
20231025,104500,246270095,2320,2320,2320,2320,0
20231025,104400,246270095,2320,2320,2320,2320,0
20231025,104300,246270095,2320,2315,2320,2315,461
20231025,104200,245202380,2310,2310,2310,2310,10
20231025,104100,245179280,2310,2310,2310,2310,1186
20231025,104000,242439620,2315,2315,2315,2315,0
20231025,103900,242439620,2315,2315,2315,2315,0
20231025,103800,242439620,2315,2315,2315,2315,317
20231025,103700,241705765,2315,2315,2315,2315,0
20231025,103600,241705765,2315,2315,2315,2315,0
20231025,103500,241705765,2315,2315,2315,2315,50
20231025,103400,241590015,2315,2315,2315,2315,973
20231025,103300,239337520,2315,2315,2315,2315,300
20231025,103200,238643020,2320,2320,2320,2320,410
20231025,103100,237691820,2320,2320,2320,2320,0
20231025,103000,237691820,2320,2320,2320,2320,301
20231025,102900,236993500,2320,2320,2320,2320,0
20231025,102800,236993500,2320,2320,2320,2320,66
20231025,102700,236840380,2325,2320,2325,2320,2584
20231025,102600,230839050,2320,2320,2320,2320,0
20231025,102500,230839050,2320,2320,2320,2320,0
20231025,102400,230839050,2320,2320,2320,2320,16
20231025,102300,230801930,2320,2320,2320,2320,0
20231025,102200,230801930,2320,2320,2320,2320,0
20231025,102100,230801930,2320,2320,2320,2320,4
20231025,102000,230792650,2320,2320,2320,2320,123
20231025,101900,230507290,2315,2315,2315,2315,0
20231025,101800,230507290,2315,2315,2315,2315,4
20231025,101700,230498030,2315,2315,2315,2315,869
20231025,101600,228486295,2315,2320,2320,2315,679
20231025,101500,226913510,2320,2315,2320,2315,704
20231025,101400,225280750,2320,2315,2320,2315,2150
20231025,101300,220293250,2320,2320,2320,2320,50
20231025,101200,220177250,2320,2320,2320,2320,200
20231025,101100,219713250,2320,2320,2320,2320,225
20231025,101000,219191250,2315,2315,2315,2315,0
20231025,100900,219191250,2315,2315,2315,2315,3068
20231025,100800,212088830,2325,2320,2325,2320,281
20231025,100700,211436905,2320,2320,2320,2320,150
20231025,100600,211088905,2320,2320,2320,2320,0
20231025,100500,211088905,2320,2320,2320,2320,0
20231025,100400,211088905,2320,2320,2320,2320,170
20231025,100300,210694505,2320,2320,2320,2320,0
20231025,100200,210694505,2320,2320,2320,2320,0
20231025,100100,210694505,2320,2320,2320,2320,845
20231025,100000,208734105,2320,2320,2320,2320,1264
20231025,095900,205801625,2320,2320,2320,2320,2
20231025,095800,205796985,2315,2315,2315,2315,0
20231025,095700,205796985,2315,2315,2315,2315,0
20231025,095600,205796985,2315,2320,2320,2315,1380
20231025,095500,202599305,2315,2315,2315,2315,4
20231025,095400,202590045,2315,2315,2315,2315,0
20231025,095300,202590045,2315,2315,2315,2315,1439
20231025,095200,199258760,2315,2320,2320,2315,1100
20231025,095100,196711760,2320,2335,2335,2320,3659
20231025,095000,188214265,2335,2330,2335,2330,51
20231025,094900,188095430,2335,2335,2335,2335,3
20231025,094800,188088425,2335,2330,2335,2330,705
20231025,094700,186444940,2330,2330,2330,2330,1
20231025,094600,186442610,2325,2330,2330,2325,2
20231025,094500,186437955,2330,2330,2330,2330,4
20231025,094400,186428635,2330,2330,2330,2330,104
20231025,094300,186186315,2330,2330,2330,2330,2
20231025,094200,186181655,2325,2325,2325,2325,0
20231025,094100,186181655,2325,2330,2330,2325,205
20231025,094000,185704030,2330,2330,2330,2330,172
20231025,093900,185303270,2335,2335,2335,2335,722
20231025,093800,183617400,2335,2340,2340,2330,1341
20231025,093700,180485070,2335,2335,2335,2335,446
20231025,093600,179443660,2335,2335,2335,2335,301
20231025,093500,178740825,2335,2330,2340,2330,4424
20231025,093400,168396280,2320,2325,2325,2320,2961
20231025,093300,161525925,2335,2330,2340,2330,2075
20231025,093200,156691150,2335,2340,2340,2335,212
20231025,093100,156196075,2340,2330,2340,2330,4031
20231025,093000,146791205,2325,2330,2330,2325,51
20231025,092900,146672625,2320,2315,2330,2315,10852
20231025,092800,121487005,2320,2320,2320,2320,1064
20231025,092700,119018525,2315,2315,2320,2315,609
20231025,092600,117608675,2315,2320,2320,2315,1371
20231025,092500,114432955,2315,2320,2320,2315,200
20231025,092400,113969455,2320,2320,2320,2320,50
20231025,092300,113853455,2315,2320,2320,2315,4235
20231025,092200,104041755,2320,2320,2320,2320,200
20231025,092100,103577755,2320,2325,2330,2320,574
20231025,092000,102244320,2320,2320,2325,2320,4593
20231025,091900,91588525,2315,2315,2320,2315,463
20231025,091800,90516675,2315,2315,2315,2315,3837
20231025,091700,81634020,2320,2320,2320,2315,216
20231025,091600,81132925,2320,2315,2320,2315,201
20231025,091500,80666645,2320,2320,2320,2315,2773
20231025,091400,74233430,2315,2320,2320,2315,311
20231025,091300,73511960,2320,2320,2320,2320,604
20231025,091200,72110680,2320,2320,2320,2320,673
20231025,091100,70549320,2320,2320,2325,2315,6187
20231025,091000,56194910,2320,2325,2325,2315,212
20231025,090900,55703070,2325,2310,2325,2310,116
20231025,090800,55434380,2325,2310,2325,2310,2720
20231025,090700,49147620,2315,2310,2315,2305,1269
20231025,090600,46220935,2310,2310,2310,2310,75
20231025,090500,46047685,2310,2325,2325,2310,1671
20231025,090400,42166300,2330,2350,2355,2330,5588
20231025,090300,29121120,2345,2335,2360,2335,3665
20231025,090200,20522010,2330,2325,2330,2325,2593
20231025,090100,14484995,2325,2315,2325,2315,3387
20231025,090000,6620570,2310,2290,2310,2290,2882