stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231026,202100,938469795,2100,2100,2100,2100,3997
20231026,202000,938469795,2100,2100,2100,2100,0
20231026,201900,938469795,2100,2100,2100,2100,0
20231026,201800,938469795,2100,2100,2100,2100,0
20231026,201700,938469795,2100,2100,2100,2100,0
20231026,201600,938469795,2100,2100,2100,2100,0
20231026,201500,938469795,2100,2100,2100,2100,0
20231026,201400,938469795,2100,2100,2100,2100,0
20231026,201300,938469795,2100,2100,2100,2100,0
20231026,201200,938469795,2100,2100,2100,2100,0
20231026,201100,938469795,2100,2100,2100,2100,0
20231026,201000,938469795,2100,2100,2100,2100,0
20231026,200900,938469795,2100,2100,2100,2100,0
20231026,200800,938469795,2100,2100,2100,2100,0
20231026,200700,938469795,2100,2100,2100,2100,0
20231026,200600,938469795,2100,2100,2100,2100,0
20231026,200500,938469795,2100,2100,2100,2100,0
20231026,200400,938469795,2100,2100,2100,2100,0
20231026,200300,938469795,2100,2100,2100,2100,0
20231026,200200,938469795,2100,2100,2100,2100,0
20231026,200100,938469795,2100,2100,2100,2100,0
20231026,200000,938469795,2100,2100,2100,2100,0
20231026,195900,938469795,2100,2100,2100,2100,0
20231026,195800,938469795,2100,2100,2100,2100,0
20231026,195700,938469795,2100,2100,2100,2100,0
20231026,195600,938469795,2100,2100,2100,2100,0
20231026,195500,938469795,2100,2100,2100,2100,0
20231026,195400,938469795,2100,2100,2100,2100,0
20231026,195300,938469795,2100,2100,2100,2100,0
20231026,195200,938469795,2100,2100,2100,2100,0
20231026,195100,938469795,2100,2100,2100,2100,3997
20231026,195000,938469795,2100,2100,2100,2100,0
20231026,194900,938469795,2100,2100,2100,2100,0
20231026,194800,938469795,2100,2100,2100,2100,0
20231026,194700,938469795,2100,2100,2100,2100,0
20231026,194600,938469795,2100,2100,2100,2100,0
20231026,194500,938469795,2100,2100,2100,2100,0
20231026,194400,938469795,2100,2100,2100,2100,0
20231026,194300,938469795,2100,2100,2100,2100,0
20231026,194200,938469795,2100,2100,2100,2100,0
20231026,194100,938469795,2100,2100,2100,2100,0
20231026,194000,938469795,2100,2100,2100,2100,0
20231026,193900,938469795,2100,2100,2100,2100,0
20231026,193800,938469795,2100,2100,2100,2100,0
20231026,193700,938469795,2100,2100,2100,2100,0
20231026,193600,938469795,2100,2100,2100,2100,0
20231026,193500,938469795,2100,2100,2100,2100,0
20231026,193400,938469795,2100,2100,2100,2100,0
20231026,193300,938469795,2100,2100,2100,2100,0
20231026,193200,938469795,2100,2100,2100,2100,0
20231026,193100,938469795,2100,2100,2100,2100,0
20231026,193000,938469795,2100,2100,2100,2100,0
20231026,192900,938469795,2100,2100,2100,2100,0
20231026,192800,938469795,2100,2100,2100,2100,0
20231026,192700,938469795,2100,2100,2100,2100,0
20231026,192600,938469795,2100,2100,2100,2100,0
20231026,192500,938469795,2100,2100,2100,2100,0
20231026,192400,938469795,2100,2100,2100,2100,0
20231026,192300,938469795,2100,2100,2100,2100,0
20231026,192200,938469795,2100,2100,2100,2100,0
20231026,192100,938469795,2100,2100,2100,2100,3997
20231026,192000,938469795,2100,2100,2100,2100,0
20231026,191900,938469795,2100,2100,2100,2100,0
20231026,191800,938469795,2100,2100,2100,2100,0
20231026,191700,938469795,2100,2100,2100,2100,0
20231026,191600,938469795,2100,2100,2100,2100,0
20231026,191500,938469795,2100,2100,2100,2100,0
20231026,191400,938469795,2100,2100,2100,2100,0
20231026,191300,938469795,2100,2100,2100,2100,0
20231026,191200,938469795,2100,2100,2100,2100,0
20231026,191100,938469795,2100,2100,2100,2100,0
20231026,191000,938469795,2100,2100,2100,2100,0
20231026,190900,938469795,2100,2100,2100,2100,0
20231026,190800,938469795,2100,2100,2100,2100,0
20231026,190700,938469795,2100,2100,2100,2100,0
20231026,190600,938469795,2100,2100,2100,2100,0
20231026,190500,938469795,2100,2100,2100,2100,0
20231026,190400,938469795,2100,2100,2100,2100,0
20231026,190300,938469795,2100,2100,2100,2100,0
20231026,190200,938469795,2100,2100,2100,2100,0
20231026,190100,938469795,2100,2100,2100,2100,0
20231026,190000,938469795,2100,2100,2100,2100,0
20231026,185900,938469795,2100,2100,2100,2100,0
20231026,185800,938469795,2100,2100,2100,2100,0
20231026,185700,938469795,2100,2100,2100,2100,0
20231026,185600,938469795,2100,2100,2100,2100,0
20231026,185500,938469795,2100,2100,2100,2100,0
20231026,185400,938469795,2100,2100,2100,2100,0
20231026,185300,938469795,2100,2100,2100,2100,0
20231026,185200,938469795,2100,2100,2100,2100,0
20231026,185100,938469795,2100,2100,2100,2100,3997
20231026,185000,938469795,2100,2100,2100,2100,0
20231026,184900,938469795,2100,2100,2100,2100,0
20231026,184800,938469795,2100,2100,2100,2100,0
20231026,184700,938469795,2100,2100,2100,2100,0
20231026,184600,938469795,2100,2100,2100,2100,0
20231026,184500,938469795,2100,2100,2100,2100,0
20231026,184400,938469795,2100,2100,2100,2100,0
20231026,184300,938469795,2100,2100,2100,2100,0
20231026,184200,938469795,2100,2100,2100,2100,0
20231026,184100,938469795,2100,2100,2100,2100,0
20231026,184000,938469795,2100,2100,2100,2100,0
20231026,183900,938469795,2100,2100,2100,2100,0
20231026,183800,938469795,2100,2100,2100,2100,0
20231026,183700,938469795,2100,2100,2100,2100,0
20231026,183600,938469795,2100,2100,2100,2100,0
20231026,183500,938469795,2100,2100,2100,2100,0
20231026,183400,938469795,2100,2100,2100,2100,0
20231026,183300,938469795,2100,2100,2100,2100,0
20231026,183200,938469795,2100,2100,2100,2100,0
20231026,183100,938469795,2100,2100,2100,2100,0
20231026,183000,938469795,2100,2100,2100,2100,0
20231026,182900,938469795,2100,2100,2100,2100,0
20231026,182800,938469795,2100,2100,2100,2100,0
20231026,182700,938469795,2100,2100,2100,2100,0
20231026,182600,938469795,2100,2100,2100,2100,0
20231026,182500,938469795,2100,2100,2100,2100,0
20231026,182400,938469795,2100,2100,2100,2100,0
20231026,182300,938469795,2100,2100,2100,2100,0
20231026,182200,938469795,2100,2100,2100,2100,0
20231026,182100,938469795,2100,2100,2100,2100,3997
20231026,182000,938469795,2100,2100,2100,2100,0
20231026,181900,938469795,2100,2100,2100,2100,0
20231026,181800,938469795,2100,2100,2100,2100,0
20231026,181700,938469795,2100,2100,2100,2100,0
20231026,181600,938469795,2100,2100,2100,2100,0
20231026,181500,938469795,2100,2100,2100,2100,0
20231026,181400,938469795,2100,2100,2100,2100,0
20231026,181300,938469795,2100,2100,2100,2100,0
20231026,181200,938469795,2100,2100,2100,2100,0
20231026,181100,938469795,2100,2100,2100,2100,0
20231026,181000,938469795,2100,2100,2100,2100,0
20231026,180900,938469795,2100,2100,2100,2100,0
20231026,180800,938469795,2100,2100,2100,2100,0
20231026,180700,938469795,2100,2100,2100,2100,0
20231026,180600,938469795,2100,2100,2100,2100,0
20231026,180500,938469795,2100,2100,2100,2100,0
20231026,180400,938469795,2100,2100,2100,2100,0
20231026,180300,938469795,2100,2100,2100,2100,0
20231026,180200,938469795,2100,2100,2100,2100,0
20231026,180100,938469795,2100,2100,2100,2100,0
20231026,180000,938469795,2100,2100,2100,2100,0
20231026,175900,938469795,2100,2100,2100,2100,0
20231026,175800,938469795,2100,2100,2100,2100,0
20231026,175700,938469795,2100,2100,2100,2100,0
20231026,175600,938469795,2100,2100,2100,2100,0
20231026,175500,938469795,2100,2100,2100,2100,0
20231026,175400,938469795,2100,2100,2100,2100,0
20231026,175300,938469795,2100,2100,2100,2100,0
20231026,175200,938469795,2100,2100,2100,2100,0
20231026,175100,938469795,2100,2100,2100,2100,3997
20231026,175000,938469795,2100,2100,2100,2100,0
20231026,174900,938469795,2100,2100,2100,2100,0
20231026,174800,938469795,2100,2100,2100,2100,0
20231026,174700,938469795,2100,2100,2100,2100,0
20231026,174600,938469795,2100,2100,2100,2100,0
20231026,174500,938469795,2100,2100,2100,2100,0
20231026,174400,938469795,2100,2100,2100,2100,0
20231026,174300,938469795,2100,2100,2100,2100,0
20231026,174200,938469795,2100,2100,2100,2100,0
20231026,174100,938469795,2100,2100,2100,2100,0
20231026,174000,938469795,2100,2100,2100,2100,0
20231026,173900,938469795,2100,2100,2100,2100,0
20231026,173800,938469795,2100,2100,2100,2100,0
20231026,173700,938469795,2100,2100,2100,2100,0
20231026,173600,938469795,2100,2100,2100,2100,0
20231026,173500,938469795,2100,2100,2100,2100,0
20231026,173400,938469795,2100,2100,2100,2100,0
20231026,173300,938469795,2100,2100,2100,2100,0
20231026,173200,938469795,2100,2100,2100,2100,0
20231026,173100,938469795,2100,2100,2100,2100,0
20231026,173000,938469795,2100,2100,2100,2100,0
20231026,172900,938469795,2100,2100,2100,2100,0
20231026,172800,938469795,2100,2100,2100,2100,0
20231026,172700,938469795,2100,2100,2100,2100,0
20231026,172600,938469795,2100,2100,2100,2100,0
20231026,172500,938469795,2100,2100,2100,2100,0
20231026,172400,938469795,2100,2100,2100,2100,0
20231026,172300,938469795,2100,2100,2100,2100,0
20231026,172200,938469795,2100,2100,2100,2100,0
20231026,172100,938469795,2100,2100,2100,2100,3997
20231026,172000,938469795,2100,2100,2100,2100,0
20231026,171900,938469795,2100,2100,2100,2100,0
20231026,171800,938469795,2100,2100,2100,2100,0
20231026,171700,938469795,2100,2100,2100,2100,0
20231026,171600,938469795,2100,2100,2100,2100,0
20231026,171500,938469795,2100,2100,2100,2100,0
20231026,171400,938469795,2100,2100,2100,2100,0
20231026,171300,938469795,2100,2100,2100,2100,0
20231026,171200,938469795,2100,2100,2100,2100,0
20231026,171100,938469795,2100,2100,2100,2100,0
20231026,171000,938469795,2100,2100,2100,2100,0
20231026,170900,938469795,2100,2100,2100,2100,0
20231026,170800,938469795,2100,2100,2100,2100,0
20231026,170700,938469795,2100,2100,2100,2100,0
20231026,170600,938469795,2100,2100,2100,2100,0
20231026,170500,938469795,2100,2100,2100,2100,0
20231026,170400,938469795,2100,2100,2100,2100,0
20231026,170300,938469795,2100,2100,2100,2100,0
20231026,170200,938469795,2100,2100,2100,2100,0
20231026,170100,938469795,2100,2100,2100,2100,0
20231026,170000,938469795,2100,2100,2100,2100,0
20231026,165900,938469795,2100,2100,2100,2100,0
20231026,165800,938469795,2100,2100,2100,2100,0
20231026,165700,938469795,2100,2100,2100,2100,0
20231026,165600,938469795,2100,2100,2100,2100,0
20231026,165500,938469795,2100,2100,2100,2100,0
20231026,165400,938469795,2100,2100,2100,2100,0
20231026,165300,938469795,2100,2100,2100,2100,0
20231026,165200,938469795,2100,2100,2100,2100,0
20231026,165100,938469795,2100,2100,2100,2100,3997
20231026,165000,938469795,2100,2100,2100,2100,0
20231026,164900,938469795,2100,2100,2100,2100,0
20231026,164800,938469795,2100,2100,2100,2100,0
20231026,164700,938469795,2100,2100,2100,2100,0
20231026,164600,938469795,2100,2100,2100,2100,0
20231026,164500,938469795,2100,2100,2100,2100,0
20231026,164400,938469795,2100,2100,2100,2100,0
20231026,164300,938469795,2100,2100,2100,2100,0
20231026,164200,938469795,2100,2100,2100,2100,0
20231026,164100,938469795,2100,2100,2100,2100,0
20231026,164000,938469795,2100,2100,2100,2100,0
20231026,163900,938469795,2100,2100,2100,2100,0
20231026,163800,938469795,2100,2100,2100,2100,0
20231026,163700,938469795,2100,2100,2100,2100,0
20231026,163600,938469795,2100,2100,2100,2100,0
20231026,163500,938469795,2100,2100,2100,2100,0
20231026,163400,938469795,2100,2100,2100,2100,0
20231026,163300,938469795,2100,2100,2100,2100,0
20231026,163200,938469795,2100,2100,2100,2100,0
20231026,163100,938469795,2100,2100,2100,2100,0
20231026,163000,938469795,2100,2100,2100,2100,0
20231026,162900,938469795,2100,2100,2100,2100,0
20231026,162800,938469795,2100,2100,2100,2100,0
20231026,162700,938469795,2100,2100,2100,2100,0
20231026,162600,938469795,2100,2100,2100,2100,0
20231026,162500,938469795,2100,2100,2100,2100,0
20231026,162400,938469795,2100,2100,2100,2100,0
20231026,162300,938469795,2100,2100,2100,2100,0
20231026,162200,938469795,2100,2100,2100,2100,0
20231026,162100,938469795,2100,2100,2100,2100,3997
20231026,162000,938469795,2100,2100,2100,2100,0
20231026,161900,938469795,2100,2100,2100,2100,0
20231026,161800,938469795,2100,2100,2100,2100,0
20231026,161700,938469795,2100,2100,2100,2100,0
20231026,161600,938469795,2100,2100,2100,2100,0
20231026,161500,938469795,2100,2100,2100,2100,0
20231026,161400,938469795,2100,2100,2100,2100,0
20231026,161300,938469795,2100,2100,2100,2100,0
20231026,161200,938469795,2100,2100,2100,2100,0
20231026,161100,938469795,2100,2100,2100,2100,0
20231026,161000,938469795,2100,2100,2100,2100,0
20231026,160900,938469795,2100,2100,2100,2100,0
20231026,160800,938469795,2100,2100,2100,2100,0
20231026,160700,938469795,2100,2100,2100,2100,0
20231026,160600,938469795,2100,2100,2100,2100,0
20231026,160500,938469795,2100,2100,2100,2100,0
20231026,160400,938469795,2100,2100,2100,2100,0
20231026,160300,938469795,2100,2100,2100,2100,0
20231026,160200,938469795,2100,2100,2100,2100,0
20231026,160100,938469795,2100,2100,2100,2100,0
20231026,160000,938469795,2100,2100,2100,2100,0
20231026,155900,938469795,2100,2100,2100,2100,0
20231026,155800,938469795,2100,2100,2100,2100,0
20231026,155700,938469795,2100,2100,2100,2100,0
20231026,155600,938469795,2100,2100,2100,2100,0
20231026,155500,938469795,2100,2100,2100,2100,0
20231026,155400,938469795,2100,2100,2100,2100,0
20231026,155300,938469795,2100,2100,2100,2100,0
20231026,155200,938469795,2100,2100,2100,2100,0
20231026,155100,938469795,2100,2100,2100,2100,3997
20231026,155000,938469795,2100,2100,2100,2100,0
20231026,154900,938469795,2100,2100,2100,2100,0
20231026,154800,938469795,2100,2100,2100,2100,0
20231026,154700,938469795,2100,2100,2100,2100,0
20231026,154600,938469795,2100,2100,2100,2100,0
20231026,154500,938469795,2100,2100,2100,2100,0
20231026,154400,938469795,2100,2100,2100,2100,0
20231026,154300,938469795,2100,2100,2100,2100,0
20231026,154200,938469795,2100,2100,2100,2100,0
20231026,154100,938469795,2100,2100,2100,2100,0
20231026,154000,938469795,2100,2100,2100,2100,0
20231026,153900,938469795,2100,2100,2100,2100,0
20231026,153800,938469795,2100,2100,2100,2100,0
20231026,153700,938469795,2100,2100,2100,2100,0
20231026,153600,938469795,2100,2100,2100,2100,0
20231026,153500,938469795,2100,2100,2100,2100,0
20231026,153400,938469795,2100,2100,2100,2100,0
20231026,153300,938469795,2100,2100,2100,2100,0
20231026,153200,938469795,2100,2100,2100,2100,0
20231026,153100,938469795,2100,2100,2100,2100,0
20231026,153000,938469795,2100,2100,2100,2100,3997
20231026,152900,930076095,2110,2110,2110,2110,0
20231026,152800,930076095,2110,2110,2110,2110,0
20231026,152700,930076095,2110,2110,2110,2110,0
20231026,152600,930076095,2110,2110,2110,2110,0
20231026,152500,930076095,2110,2110,2110,2110,0
20231026,152400,930076095,2110,2110,2110,2110,0
20231026,152300,930076095,2110,2110,2110,2110,0
20231026,152200,930076095,2110,2110,2110,2110,0
20231026,152100,930076095,2110,2110,2110,2110,0
20231026,152000,930076095,2110,2110,2110,2110,0
20231026,151900,930076095,2110,2110,2110,2110,105
20231026,151800,929854545,2110,2110,2110,2110,0
20231026,151700,929854545,2110,2110,2110,2110,200
20231026,151600,929432545,2110,2105,2110,2100,11466
20231026,151500,905343500,2105,2105,2105,2105,148
20231026,151400,905031960,2105,2105,2105,2105,381
20231026,151300,904229955,2105,2105,2105,2105,514
20231026,151200,903147985,2105,2105,2105,2105,0
20231026,151100,903147985,2105,2105,2105,2105,82
20231026,151000,902975375,2105,2115,2115,2105,17
20231026,150900,902939430,2115,2105,2115,2105,14634
20231026,150800,872046935,2110,2115,2115,2110,7927
20231026,150700,855316880,2115,2115,2115,2115,200
20231026,150600,854893880,2120,2120,2120,2120,0
20231026,150500,854893880,2120,2120,2120,2120,0
20231026,150400,854893880,2120,2115,2120,2115,977
20231026,150300,852827500,2115,2115,2115,2115,0
20231026,150200,852827500,2115,2115,2115,2115,27
20231026,150100,852770395,2120,2120,2120,2120,0
20231026,150000,852770395,2120,2120,2120,2120,31
20231026,145900,852704675,2120,2120,2120,2120,700
20231026,145800,851220675,2120,2120,2120,2120,120
20231026,145700,850966275,2125,2125,2125,2125,0
20231026,145600,850966275,2125,2125,2125,2125,3
20231026,145500,850959900,2125,2125,2125,2125,471
20231026,145400,849959025,2120,2120,2120,2120,0
20231026,145300,849959025,2120,2120,2120,2120,0
20231026,145200,849959025,2120,2120,2120,2120,2446
20231026,145100,844773505,2120,2120,2120,2120,54
20231026,145000,844659025,2125,2125,2125,2125,115
20231026,144900,844414650,2125,2125,2125,2125,3367
20231026,144800,837259775,2125,2125,2125,2125,1291
20231026,144700,834516400,2120,2110,2120,2110,1000
20231026,144600,832401400,2110,2110,2110,2110,0
20231026,144500,832401400,2110,2115,2115,2110,4955
20231026,144400,821943850,2105,2105,2105,2105,1000
20231026,144300,819838850,2105,2105,2105,2105,300
20231026,144200,819207350,2105,2105,2105,2105,0
20231026,144100,819207350,2105,2100,2105,2100,442
20231026,144000,818277440,2105,2105,2105,2105,500
20231026,143900,817224940,2100,2100,2100,2100,74
20231026,143800,817069540,2100,2100,2100,2100,559
20231026,143700,815895640,2100,2100,2100,2100,541
20231026,143600,814759540,2095,2095,2095,2095,400
20231026,143500,813921540,2095,2095,2095,2095,0
20231026,143400,813921540,2095,2095,2095,2095,0
20231026,143300,813921540,2095,2095,2095,2095,0
20231026,143200,813921540,2095,2095,2095,2095,0
20231026,143100,813921540,2095,2095,2095,2095,1
20231026,143000,813919445,2090,2090,2090,2090,0
20231026,142900,813919445,2090,2090,2090,2090,0
20231026,142800,813919445,2090,2095,2095,2090,3475
20231026,142700,806653490,2095,2095,2095,2095,0
20231026,142600,806653490,2095,2095,2095,2095,0
20231026,142500,806653490,2095,2100,2100,2095,1707
20231026,142400,803071085,2100,2100,2100,2100,77
20231026,142300,802909385,2100,2105,2105,2100,294
20231026,142200,802291975,2100,2100,2100,2100,159
20231026,142100,801958075,2105,2105,2105,2105,100
20231026,142000,801747575,2100,2100,2100,2100,500
20231026,141900,800697575,2095,2095,2095,2095,49
20231026,141800,800594920,2095,2095,2095,2095,400
20231026,141700,799756920,2090,2090,2090,2090,170
20231026,141600,799401620,2090,2090,2090,2090,0
20231026,141500,799401620,2090,2090,2090,2090,0
20231026,141400,799401620,2090,2090,2090,2090,0
20231026,141300,799401620,2090,2090,2090,2090,1363
20231026,141200,796552950,2090,2090,2090,2090,0
20231026,141100,796552950,2090,2090,2090,2090,2500
20231026,141000,791327950,2090,2090,2090,2090,760
20231026,140900,789739550,2090,2095,2095,2090,400
20231026,140800,788903050,2095,2095,2095,2095,577
20231026,140700,787694235,2095,2095,2095,2095,0
20231026,140600,787694235,2095,2095,2095,2095,0
20231026,140500,787694235,2095,2100,2100,2095,387
20231026,140400,786882980,2100,2100,2100,2100,1
20231026,140300,786880880,2100,2100,2100,2100,0
20231026,140200,786880880,2100,2100,2100,2100,500
20231026,140100,785830880,2100,2100,2100,2100,0
20231026,140000,785830880,2100,2100,2100,2100,0
20231026,135900,785830880,2100,2100,2100,2100,0
20231026,135800,785830880,2100,2100,2100,2100,0
20231026,135700,785830880,2100,2100,2100,2100,38
20231026,135600,785751080,2100,2100,2100,2100,0
20231026,135500,785751080,2100,2100,2100,2100,500
20231026,135400,784701080,2100,2100,2100,2100,700
20231026,135300,783231080,2100,2100,2100,2100,1
20231026,135200,783228980,2095,2095,2095,2095,500
20231026,135100,782181480,2095,2095,2095,2095,0
20231026,135000,782181480,2095,2095,2095,2095,1
20231026,134900,782179385,2095,2095,2095,2095,1
20231026,134800,782177290,2095,2095,2095,2095,12563
20231026,134700,755857805,2095,2095,2095,2095,800
20231026,134600,754181805,2095,2095,2095,2095,840
20231026,134500,752422005,2100,2100,2100,2100,0
20231026,134400,752422005,2100,2100,2100,2100,0
20231026,134300,752422005,2100,2100,2100,2100,0
20231026,134200,752422005,2100,2100,2100,2100,1924
20231026,134100,748381605,2100,2100,2100,2100,25
20231026,134000,748329105,2100,2105,2105,2100,664
20231026,133900,746933385,2105,2105,2105,2105,0
20231026,133800,746933385,2105,2105,2105,2105,1830
20231026,133700,743081235,2110,2110,2110,2110,1
20231026,133600,743079125,2110,2105,2110,2105,1720
20231026,133500,739458425,2105,2105,2105,2105,0
20231026,133400,739458425,2105,2105,2105,2105,0
20231026,133300,739458425,2105,2105,2105,2105,0
20231026,133200,739458425,2105,2105,2105,2105,0
20231026,133100,739458425,2105,2110,2110,2105,128
20231026,133000,739188870,2110,2110,2110,2110,0
20231026,132900,739188870,2110,2110,2110,2110,0
20231026,132800,739188870,2110,2110,2110,2110,0
20231026,132700,739188870,2110,2110,2110,2110,1004
20231026,132600,737070430,2115,2115,2115,2115,103
20231026,132500,736852585,2110,2110,2110,2110,0
20231026,132400,736852585,2110,2110,2110,2110,2
20231026,132300,736848365,2125,2125,2125,2125,0
20231026,132200,736848365,2125,2125,2125,2125,0
20231026,132100,736848365,2125,2125,2125,2125,2
20231026,132000,736844115,2120,2120,2120,2120,986
20231026,131900,734753795,2120,2120,2120,2120,498
20231026,131800,733698035,2120,2120,2120,2120,0
20231026,131700,733698035,2120,2120,2120,2120,100
20231026,131600,733486035,2120,2120,2120,2120,50
20231026,131500,733380035,2105,2110,2110,2105,1216
20231026,131400,730815140,2120,2120,2120,2120,7
20231026,131300,730800300,2120,2120,2120,2120,5
20231026,131200,730789700,2120,2120,2120,2120,0
20231026,131100,730789700,2120,2120,2120,2120,0
20231026,131000,730789700,2120,2120,2120,2120,0
20231026,130900,730789700,2120,2120,2120,2120,0
20231026,130800,730789700,2120,2120,2120,2120,0
20231026,130700,730789700,2120,2120,2120,2120,25
20231026,130600,730736700,2125,2125,2125,2125,0
20231026,130500,730736700,2125,2125,2125,2125,0
20231026,130400,730736700,2125,2125,2125,2125,23
20231026,130300,730687825,2110,2110,2110,2110,0
20231026,130200,730687825,2110,2110,2110,2110,0
20231026,130100,730687825,2110,2110,2110,2110,2001
20231026,130000,726465715,2125,2125,2125,2125,0
20231026,125900,726465715,2125,2105,2125,2105,12
20231026,125800,726440435,2110,2110,2110,2110,4686
20231026,125700,716552975,2110,2110,2110,2110,523
20231026,125600,715449445,2105,2105,2105,2105,7243
20231026,125500,700202930,2105,2105,2105,2105,2682
20231026,125400,694557320,2105,2105,2105,2105,50
20231026,125300,694452070,2105,2105,2105,2105,0
20231026,125200,694452070,2105,2100,2105,2100,18683
20231026,125100,655213645,2095,2095,2095,2095,0
20231026,125000,655213645,2095,2095,2095,2095,0
20231026,124900,655213645,2095,2095,2095,2095,2000
20231026,124800,651023645,2100,2100,2100,2100,4
20231026,124700,651015245,2095,2100,2100,2095,286
20231026,124600,650415365,2100,2100,2100,2100,0
20231026,124500,650415365,2100,2100,2100,2100,100
20231026,124400,650205365,2090,2090,2090,2090,907
20231026,124300,648309735,2100,2100,2100,2100,0
20231026,124200,648309735,2100,2100,2100,2100,23
20231026,124100,648261435,2100,2100,2100,2100,4
20231026,124000,648253035,2100,2100,2100,2100,1537
20231026,123900,645025335,2095,2090,2095,2090,1641
20231026,123800,641595625,2090,2090,2090,2090,202
20231026,123700,641173445,2090,2090,2090,2090,20
20231026,123600,641131645,2090,2090,2090,2090,10
20231026,123500,641110745,2090,2095,2095,2090,38
20231026,123400,641031300,2090,2090,2090,2090,0
20231026,123300,641031300,2090,2090,2090,2090,0
20231026,123200,641031300,2090,2085,2090,2085,5403
20231026,123100,629740180,2090,2080,2090,2080,1071
20231026,123000,627501800,2085,2090,2090,2085,543
20231026,122900,626369590,2090,2090,2090,2090,21
20231026,122800,626325700,2090,2085,2090,2085,550
20231026,122700,625176450,2090,2090,2090,2090,0
20231026,122600,625176450,2090,2090,2090,2090,0
20231026,122500,625176450,2090,2090,2090,2090,510
20231026,122400,624110550,2080,2080,2080,2080,2000
20231026,122300,619950550,2075,2075,2075,2075,0
20231026,122200,619950550,2075,2090,2090,2075,6000
20231026,122100,607441390,2090,2090,2090,2090,543
20231026,122000,606306520,2090,2090,2090,2090,126
20231026,121900,606043180,2090,2100,2100,2090,5900
20231026,121800,593657765,2110,2110,2110,2110,2
20231026,121700,593653545,2110,2110,2110,2105,528
20231026,121600,592542005,2110,2110,2110,2110,10
20231026,121500,592520905,2110,2110,2110,2110,0
20231026,121400,592520905,2110,2110,2110,2110,149
20231026,121300,592206515,2110,2110,2110,2110,0
20231026,121200,592206515,2110,2110,2110,2110,6
20231026,121100,592193855,2110,2110,2110,2110,0
20231026,121000,592193855,2110,2110,2110,2110,0
20231026,120900,592193855,2110,2110,2110,2110,46
20231026,120800,592096795,2110,2110,2110,2110,1000
20231026,120700,589986795,2115,2110,2120,2110,1004
20231026,120600,587868330,2100,2110,2110,2100,285
20231026,120500,587267430,2110,2110,2110,2110,50
20231026,120400,587161930,2110,2110,2110,2110,0
20231026,120300,587161930,2110,2110,2110,2110,1000
20231026,120200,585051930,2110,2110,2110,2110,0
20231026,120100,585051930,2110,2110,2110,2110,0
20231026,120000,585051930,2110,2110,2110,2110,0
20231026,115900,585051930,2110,2110,2110,2110,20
20231026,115800,585009730,2115,2115,2115,2115,0
20231026,115700,585009730,2115,2115,2115,2115,522
20231026,115600,583905700,2105,2115,2115,2105,2234
20231026,115500,579190135,2115,2115,2115,2115,0
20231026,115400,579190135,2115,2115,2115,2115,0
20231026,115300,579190135,2115,2105,2115,2105,501
20231026,115200,578130530,2105,2105,2105,2105,0
20231026,115100,578130530,2105,2105,2105,2105,0
20231026,115000,578130530,2105,2105,2105,2105,50
20231026,114900,578025280,2100,2100,2100,2100,0
20231026,114800,578025280,2100,2100,2100,2100,0
20231026,114700,578025280,2100,2100,2100,2100,3256
20231026,114600,571187680,2090,2095,2095,2090,1020
20231026,114500,569055800,2090,2090,2090,2090,0
20231026,114400,569055800,2090,2090,2090,2090,1159
20231026,114300,566633490,2090,2090,2090,2090,2180
20231026,114200,562077290,2090,2095,2095,2090,3861
20231026,114100,554007795,2095,2095,2095,2095,1483
20231026,114000,550900910,2095,2095,2095,2095,1172
20231026,113900,548445570,2095,2095,2095,2095,2829
20231026,113800,542518815,2095,2095,2095,2095,2001
20231026,113700,538326720,2090,2085,2090,2085,4599
20231026,113600,528727800,2085,2085,2085,2085,5
20231026,113500,528717375,2085,2085,2085,2085,0
20231026,113400,528717375,2085,2080,2085,2080,949
20231026,113300,526743215,2080,2080,2080,2080,1895
20231026,113200,522801615,2080,2080,2080,2080,5935
20231026,113100,510456815,2075,2080,2080,2075,312
20231026,113000,509809365,2080,2080,2080,2080,4697
20231026,112900,500039605,2080,2090,2095,2080,5575
20231026,112800,488422705,2095,2095,2095,2095,56
20231026,112700,488305385,2100,2100,2100,2100,0
20231026,112600,488305385,2100,2100,2100,2100,19
20231026,112500,488265485,2100,2100,2100,2100,0
20231026,112400,488265485,2100,2100,2100,2100,0
20231026,112300,488265485,2100,2100,2100,2090,1061
20231026,112200,486047385,2100,2100,2100,2090,388
20231026,112100,485235485,2090,2100,2100,2090,7052
20231026,112000,470485900,2100,2115,2125,2100,2093
20231026,111900,466086480,2120,2120,2120,2120,100
20231026,111800,465874480,2120,2120,2120,2120,104
20231026,111700,465654000,2125,2125,2125,2125,0
20231026,111600,465654000,2125,2125,2125,2125,20
20231026,111500,465611500,2130,2125,2130,2125,120
20231026,111400,465356000,2125,2115,2130,2115,1010
20231026,111300,463212190,2100,2130,2130,2100,7600
20231026,111200,447203955,2130,2125,2130,2125,495
20231026,111100,446152075,2125,2125,2125,2125,0
20231026,111000,446152075,2125,2125,2125,2125,37
20231026,110900,446073450,2115,2115,2115,2115,192
20231026,110800,445667370,2130,2125,2130,2125,10
20231026,110700,445646075,2130,2130,2130,2130,0
20231026,110600,445646075,2130,2125,2130,2115,15
20231026,110500,445614160,2130,2125,2130,2125,9
20231026,110400,445595030,2130,2135,2135,2130,504
20231026,110300,444519040,2135,2135,2135,2135,0
20231026,110200,444519040,2135,2135,2135,2135,2
20231026,110100,444514770,2135,2135,2135,2135,8
20231026,110000,444497690,2135,2135,2135,2135,22
20231026,105900,444450720,2135,2135,2135,2115,3032
20231026,105800,438033050,2135,2135,2135,2135,1
20231026,105700,438030915,2135,2135,2135,2135,3
20231026,105600,438024510,2125,2125,2125,2125,0
20231026,105500,438024510,2125,2125,2125,2125,170
20231026,105400,437663260,2140,2140,2140,2140,2664
20231026,105300,431962300,2140,2140,2140,2140,11
20231026,105200,431938760,2140,2140,2140,2140,1
20231026,105100,431936620,2140,2140,2140,2140,477
20231026,105000,430915840,2140,2140,2140,2140,1
20231026,104900,430913700,2135,2135,2135,2135,0
20231026,104800,430913700,2135,2135,2135,2135,2295
20231026,104700,426013875,2135,2135,2135,2135,0
20231026,104600,426013875,2135,2135,2135,2135,0
20231026,104500,426013875,2135,2135,2135,2135,749
20231026,104400,424414760,2140,2140,2140,2140,0
20231026,104300,424414760,2140,2140,2140,2140,1
20231026,104200,424412620,2140,2140,2140,2140,0
20231026,104100,424412620,2140,2140,2140,2140,123
20231026,104000,424149400,2135,2135,2135,2135,0
20231026,103900,424149400,2135,2135,2135,2135,100
20231026,103800,423935900,2135,2135,2135,2135,91
20231026,103700,423741615,2135,2140,2140,2120,802
20231026,103600,422029745,2150,2150,2150,2150,0
20231026,103500,422029745,2150,2140,2150,2140,7
20231026,103400,422014755,2135,2135,2135,2135,165
20231026,103300,421662480,2140,2140,2140,2140,200
20231026,103200,421234480,2140,2140,2140,2140,0
20231026,103100,421234480,2140,2140,2140,2140,0
20231026,103000,421234480,2140,2145,2145,2140,100
20231026,102900,421020435,2145,2145,2145,2145,123
20231026,102800,420756600,2155,2155,2155,2155,132
20231026,102700,420472140,2155,2155,2155,2155,5
20231026,102600,420461365,2155,2155,2155,2155,0
20231026,102500,420461365,2155,2150,2155,2150,3507
20231026,102400,412920210,2150,2150,2150,2150,976
20231026,102300,410821810,2140,2130,2150,2130,2962
20231026,102200,404483385,2130,2125,2130,2125,4605
20231026,102100,394697710,2125,2125,2125,2125,5044
20231026,102000,383979210,2125,2125,2125,2120,3587
20231026,101900,376357360,2125,2120,2125,2120,441
20231026,101800,375420540,2125,2125,2125,2120,201
20231026,101700,374993455,2125,2120,2125,2100,2554
20231026,101600,369590925,2115,2100,2120,2100,1009
20231026,101500,367463165,2100,2105,2105,2100,1846
20231026,101400,363585415,2100,2120,2120,2100,15484
20231026,101300,330961025,2120,2130,2130,2120,2004
20231026,101200,326706760,2130,2135,2135,2130,80
20231026,101100,326536355,2135,2135,2135,2135,162
20231026,101000,326190485,2135,2135,2135,2135,506
20231026,100900,325110175,2140,2130,2140,2130,3192
20231026,100800,318310715,2130,2140,2140,2130,391
20231026,100700,317477685,2135,2135,2135,2135,2425
20231026,100600,312300310,2135,2140,2140,2130,2476
20231026,100500,307015450,2140,2145,2145,2140,3250
20231026,100400,300058220,2145,2145,2145,2145,136
20231026,100300,299766500,2145,2145,2145,2145,36
20231026,100200,299689280,2145,2150,2150,2145,624
20231026,100100,298347800,2145,2145,2145,2145,1964
20231026,100000,294135020,2155,2145,2155,2145,397
20231026,095900,293281035,2155,2155,2155,2155,43
20231026,095800,293188370,2140,2145,2145,2140,108
20231026,095700,292956750,2145,2150,2150,2145,3477
20231026,095600,285498120,2150,2155,2165,2150,3107
20231026,095500,278813710,2165,2165,2165,2165,281
20231026,095400,278205345,2165,2160,2165,2160,3609
20231026,095300,270409440,2165,2170,2170,2165,2211
20231026,095200,265622075,2170,2170,2170,2170,0
20231026,095100,265622075,2170,2170,2170,2170,38
20231026,095000,265539615,2170,2170,2170,2165,2048
20231026,094900,261095635,2165,2165,2165,2165,267
20231026,094800,260517580,2170,2160,2170,2160,4000
20231026,094700,251857580,2155,2155,2155,2155,4084
20231026,094600,243056560,2160,2160,2160,2160,0
20231026,094500,243056560,2160,2160,2160,2160,851
20231026,094400,241218400,2160,2175,2175,2160,307
20231026,094300,240553785,2170,2170,2170,2170,300
20231026,094200,239902785,2170,2170,2170,2170,0
20231026,094100,239902785,2170,2170,2170,2170,285
20231026,094000,239284335,2170,2170,2170,2160,45
20231026,093900,239186985,2175,2175,2175,2175,0
20231026,093800,239186985,2175,2175,2175,2175,1
20231026,093700,239184810,2155,2155,2155,2155,1
20231026,093600,239182655,2155,2155,2155,2155,2500
20231026,093500,233795155,2175,2175,2175,2175,0
20231026,093400,233795155,2175,2175,2175,2175,2
20231026,093300,233790805,2175,2175,2175,2175,1
20231026,093200,233788630,2180,2180,2180,2180,1782
20231026,093100,229903870,2180,2180,2180,2155,46
20231026,093000,229804090,2155,2155,2155,2155,1046
20231026,092900,227549960,2155,2160,2175,2155,1143
20231026,092800,225078325,2150,2150,2150,2145,1199
20231026,092700,222500495,2150,2155,2155,2150,5417
20231026,092600,210848635,2155,2160,2160,2155,732
20231026,092500,209269790,2170,2160,2170,2160,4011
20231026,092400,200604980,2160,2170,2170,2160,7029
20231026,092300,185403060,2170,2170,2170,2170,300
20231026,092200,184752060,2170,2170,2170,2170,0
20231026,092100,184752060,2170,2170,2170,2170,200
20231026,092000,184318060,2170,2170,2170,2170,116
20231026,091900,184066340,2170,2170,2170,2170,11
20231026,091800,184042470,2170,2170,2170,2170,252
20231026,091700,183495630,2175,2180,2180,2175,10706
20231026,091600,160161550,2190,2190,2190,2185,4535
20231026,091500,150251740,2190,2190,2190,2190,2192
20231026,091400,145451260,2190,2190,2190,2190,103
20231026,091300,145225690,2190,2180,2190,2180,465
20231026,091200,144207875,2180,2200,2200,2180,3401
20231026,091100,136766310,2200,2200,2200,2200,392
20231026,091000,135903910,2200,2190,2200,2185,15303
20231026,090900,102381065,2185,2185,2185,2185,200
20231026,090800,101944065,2190,2190,2190,2185,2063
20231026,090700,97430710,2190,2190,2190,2190,7970
20231026,090600,79976410,2200,2200,2200,2190,658
20231026,090500,78529580,2200,2195,2205,2190,1786
20231026,090400,74614785,2230,2180,2230,2180,4195
20231026,090300,65384525,2180,2165,2180,2160,2921
20231026,090200,59071650,2165,2160,2180,2160,6604
20231026,090100,44757355,2160,2160,2160,2160,1000
20231026,090000,42597355,2160,2180,2245,2160,17647