stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,202300,588991305,2070,2070,2070,2070,4050
20231027,202200,588991305,2070,2070,2070,2070,0
20231027,202100,588991305,2070,2070,2070,2070,0
20231027,202000,588991305,2070,2070,2070,2070,0
20231027,201900,588991305,2070,2070,2070,2070,0
20231027,201800,588991305,2070,2070,2070,2070,0
20231027,201700,588991305,2070,2070,2070,2070,0
20231027,201600,588991305,2070,2070,2070,2070,0
20231027,201500,588991305,2070,2070,2070,2070,0
20231027,201400,588991305,2070,2070,2070,2070,0
20231027,201300,588991305,2070,2070,2070,2070,0
20231027,201200,588991305,2070,2070,2070,2070,0
20231027,201100,588991305,2070,2070,2070,2070,0
20231027,201000,588991305,2070,2070,2070,2070,0
20231027,200900,588991305,2070,2070,2070,2070,0
20231027,200800,588991305,2070,2070,2070,2070,0
20231027,200700,588991305,2070,2070,2070,2070,0
20231027,200600,588991305,2070,2070,2070,2070,0
20231027,200500,588991305,2070,2070,2070,2070,0
20231027,200400,588991305,2070,2070,2070,2070,0
20231027,200300,588991305,2070,2070,2070,2070,0
20231027,200200,588991305,2070,2070,2070,2070,0
20231027,200100,588991305,2070,2070,2070,2070,0
20231027,200000,588991305,2070,2070,2070,2070,0
20231027,195900,588991305,2070,2070,2070,2070,0
20231027,195800,588991305,2070,2070,2070,2070,0
20231027,195700,588991305,2070,2070,2070,2070,0
20231027,195600,588991305,2070,2070,2070,2070,0
20231027,195500,588991305,2070,2070,2070,2070,0
20231027,195400,588991305,2070,2070,2070,2070,0
20231027,195300,588991305,2070,2070,2070,2070,4050
20231027,195200,588991305,2070,2070,2070,2070,0
20231027,195100,588991305,2070,2070,2070,2070,0
20231027,195000,588991305,2070,2070,2070,2070,0
20231027,194900,588991305,2070,2070,2070,2070,0
20231027,194800,588991305,2070,2070,2070,2070,0
20231027,194700,588991305,2070,2070,2070,2070,0
20231027,194600,588991305,2070,2070,2070,2070,0
20231027,194500,588991305,2070,2070,2070,2070,0
20231027,194400,588991305,2070,2070,2070,2070,0
20231027,194300,588991305,2070,2070,2070,2070,0
20231027,194200,588991305,2070,2070,2070,2070,0
20231027,194100,588991305,2070,2070,2070,2070,0
20231027,194000,588991305,2070,2070,2070,2070,0
20231027,193900,588991305,2070,2070,2070,2070,0
20231027,193800,588991305,2070,2070,2070,2070,0
20231027,193700,588991305,2070,2070,2070,2070,0
20231027,193600,588991305,2070,2070,2070,2070,0
20231027,193500,588991305,2070,2070,2070,2070,0
20231027,193400,588991305,2070,2070,2070,2070,0
20231027,193300,588991305,2070,2070,2070,2070,0
20231027,193200,588991305,2070,2070,2070,2070,0
20231027,193100,588991305,2070,2070,2070,2070,0
20231027,193000,588991305,2070,2070,2070,2070,0
20231027,192900,588991305,2070,2070,2070,2070,0
20231027,192800,588991305,2070,2070,2070,2070,0
20231027,192700,588991305,2070,2070,2070,2070,0
20231027,192600,588991305,2070,2070,2070,2070,0
20231027,192500,588991305,2070,2070,2070,2070,0
20231027,192400,588991305,2070,2070,2070,2070,0
20231027,192300,588991305,2070,2070,2070,2070,4050
20231027,192200,588991305,2070,2070,2070,2070,0
20231027,192100,588991305,2070,2070,2070,2070,0
20231027,192000,588991305,2070,2070,2070,2070,0
20231027,191900,588991305,2070,2070,2070,2070,0
20231027,191800,588991305,2070,2070,2070,2070,0
20231027,191700,588991305,2070,2070,2070,2070,0
20231027,191600,588991305,2070,2070,2070,2070,0
20231027,191500,588991305,2070,2070,2070,2070,0
20231027,191400,588991305,2070,2070,2070,2070,0
20231027,191300,588991305,2070,2070,2070,2070,0
20231027,191200,588991305,2070,2070,2070,2070,0
20231027,191100,588991305,2070,2070,2070,2070,0
20231027,191000,588991305,2070,2070,2070,2070,0
20231027,190900,588991305,2070,2070,2070,2070,0
20231027,190800,588991305,2070,2070,2070,2070,0
20231027,190700,588991305,2070,2070,2070,2070,0
20231027,190600,588991305,2070,2070,2070,2070,0
20231027,190500,588991305,2070,2070,2070,2070,0
20231027,190400,588991305,2070,2070,2070,2070,0
20231027,190300,588991305,2070,2070,2070,2070,0
20231027,190200,588991305,2070,2070,2070,2070,0
20231027,190100,588991305,2070,2070,2070,2070,0
20231027,190000,588991305,2070,2070,2070,2070,0
20231027,185900,588991305,2070,2070,2070,2070,0
20231027,185800,588991305,2070,2070,2070,2070,0
20231027,185700,588991305,2070,2070,2070,2070,0
20231027,185600,588991305,2070,2070,2070,2070,0
20231027,185500,588991305,2070,2070,2070,2070,0
20231027,185400,588991305,2070,2070,2070,2070,0
20231027,185300,588991305,2070,2070,2070,2070,4050
20231027,185200,588991305,2070,2070,2070,2070,0
20231027,185100,588991305,2070,2070,2070,2070,0
20231027,185000,588991305,2070,2070,2070,2070,0
20231027,184900,588991305,2070,2070,2070,2070,0
20231027,184800,588991305,2070,2070,2070,2070,0
20231027,184700,588991305,2070,2070,2070,2070,0
20231027,184600,588991305,2070,2070,2070,2070,0
20231027,184500,588991305,2070,2070,2070,2070,0
20231027,184400,588991305,2070,2070,2070,2070,0
20231027,184300,588991305,2070,2070,2070,2070,0
20231027,184200,588991305,2070,2070,2070,2070,0
20231027,184100,588991305,2070,2070,2070,2070,0
20231027,184000,588991305,2070,2070,2070,2070,0
20231027,183900,588991305,2070,2070,2070,2070,0
20231027,183800,588991305,2070,2070,2070,2070,0
20231027,183700,588991305,2070,2070,2070,2070,0
20231027,183600,588991305,2070,2070,2070,2070,0
20231027,183500,588991305,2070,2070,2070,2070,0
20231027,183400,588991305,2070,2070,2070,2070,0
20231027,183300,588991305,2070,2070,2070,2070,0
20231027,183200,588991305,2070,2070,2070,2070,0
20231027,183100,588991305,2070,2070,2070,2070,0
20231027,183000,588991305,2070,2070,2070,2070,0
20231027,182900,588991305,2070,2070,2070,2070,0
20231027,182800,588991305,2070,2070,2070,2070,0
20231027,182700,588991305,2070,2070,2070,2070,0
20231027,182600,588991305,2070,2070,2070,2070,0
20231027,182500,588991305,2070,2070,2070,2070,0
20231027,182400,588991305,2070,2070,2070,2070,0
20231027,182300,588991305,2070,2070,2070,2070,4050
20231027,182200,588991305,2070,2070,2070,2070,0
20231027,182100,588991305,2070,2070,2070,2070,0
20231027,182000,588991305,2070,2070,2070,2070,0
20231027,181900,588991305,2070,2070,2070,2070,0
20231027,181800,588991305,2070,2070,2070,2070,0
20231027,181700,588991305,2070,2070,2070,2070,0
20231027,181600,588991305,2070,2070,2070,2070,0
20231027,181500,588991305,2070,2070,2070,2070,0
20231027,181400,588991305,2070,2070,2070,2070,0
20231027,181300,588991305,2070,2070,2070,2070,0
20231027,181200,588991305,2070,2070,2070,2070,0
20231027,181100,588991305,2070,2070,2070,2070,0
20231027,181000,588991305,2070,2070,2070,2070,0
20231027,180900,588991305,2070,2070,2070,2070,0
20231027,180800,588991305,2070,2070,2070,2070,0
20231027,180700,588991305,2070,2070,2070,2070,0
20231027,180600,588991305,2070,2070,2070,2070,0
20231027,180500,588991305,2070,2070,2070,2070,0
20231027,180400,588991305,2070,2070,2070,2070,0
20231027,180300,588991305,2070,2070,2070,2070,0
20231027,180200,588991305,2070,2070,2070,2070,0
20231027,180100,588991305,2070,2070,2070,2070,0
20231027,180000,588991305,2070,2070,2070,2070,0
20231027,175900,588991305,2070,2070,2070,2070,0
20231027,175800,588991305,2070,2070,2070,2070,0
20231027,175700,588991305,2070,2070,2070,2070,0
20231027,175600,588991305,2070,2070,2070,2070,0
20231027,175500,588991305,2070,2070,2070,2070,0
20231027,175400,588991305,2070,2070,2070,2070,0
20231027,175300,588991305,2070,2070,2070,2070,4050
20231027,175200,588991305,2070,2070,2070,2070,0
20231027,175100,588991305,2070,2070,2070,2070,0
20231027,175000,588991305,2070,2070,2070,2070,0
20231027,174900,588991305,2070,2070,2070,2070,0
20231027,174800,588991305,2070,2070,2070,2070,0
20231027,174700,588991305,2070,2070,2070,2070,0
20231027,174600,588991305,2070,2070,2070,2070,0
20231027,174500,588991305,2070,2070,2070,2070,0
20231027,174400,588991305,2070,2070,2070,2070,0
20231027,174300,588991305,2070,2070,2070,2070,0
20231027,174200,588991305,2070,2070,2070,2070,0
20231027,174100,588991305,2070,2070,2070,2070,0
20231027,174000,588991305,2070,2070,2070,2070,0
20231027,173900,588991305,2070,2070,2070,2070,0
20231027,173800,588991305,2070,2070,2070,2070,0
20231027,173700,588991305,2070,2070,2070,2070,0
20231027,173600,588991305,2070,2070,2070,2070,0
20231027,173500,588991305,2070,2070,2070,2070,0
20231027,173400,588991305,2070,2070,2070,2070,0
20231027,173300,588991305,2070,2070,2070,2070,0
20231027,173200,588991305,2070,2070,2070,2070,0
20231027,173100,588991305,2070,2070,2070,2070,0
20231027,173000,588991305,2070,2070,2070,2070,0
20231027,172900,588991305,2070,2070,2070,2070,0
20231027,172800,588991305,2070,2070,2070,2070,0
20231027,172700,588991305,2070,2070,2070,2070,0
20231027,172600,588991305,2070,2070,2070,2070,0
20231027,172500,588991305,2070,2070,2070,2070,0
20231027,172400,588991305,2070,2070,2070,2070,0
20231027,172300,588991305,2070,2070,2070,2070,4050
20231027,172200,588991305,2070,2070,2070,2070,0
20231027,172100,588991305,2070,2070,2070,2070,0
20231027,172000,588991305,2070,2070,2070,2070,0
20231027,171900,588991305,2070,2070,2070,2070,0
20231027,171800,588991305,2070,2070,2070,2070,0
20231027,171700,588991305,2070,2070,2070,2070,0
20231027,171600,588991305,2070,2070,2070,2070,0
20231027,171500,588991305,2070,2070,2070,2070,0
20231027,171400,588991305,2070,2070,2070,2070,0
20231027,171300,588991305,2070,2070,2070,2070,0
20231027,171200,588991305,2070,2070,2070,2070,0
20231027,171100,588991305,2070,2070,2070,2070,0
20231027,171000,588991305,2070,2070,2070,2070,0
20231027,170900,588991305,2070,2070,2070,2070,0
20231027,170800,588991305,2070,2070,2070,2070,0
20231027,170700,588991305,2070,2070,2070,2070,0
20231027,170600,588991305,2070,2070,2070,2070,0
20231027,170500,588991305,2070,2070,2070,2070,0
20231027,170400,588991305,2070,2070,2070,2070,0
20231027,170300,588991305,2070,2070,2070,2070,0
20231027,170200,588991305,2070,2070,2070,2070,0
20231027,170100,588991305,2070,2070,2070,2070,0
20231027,170000,588991305,2070,2070,2070,2070,0
20231027,165900,588991305,2070,2070,2070,2070,0
20231027,165800,588991305,2070,2070,2070,2070,0
20231027,165700,588991305,2070,2070,2070,2070,0
20231027,165600,588991305,2070,2070,2070,2070,0
20231027,165500,588991305,2070,2070,2070,2070,0
20231027,165400,588991305,2070,2070,2070,2070,0
20231027,165300,588991305,2070,2070,2070,2070,4050
20231027,165200,588991305,2070,2070,2070,2070,0
20231027,165100,588991305,2070,2070,2070,2070,0
20231027,165000,588991305,2070,2070,2070,2070,0
20231027,164900,588991305,2070,2070,2070,2070,0
20231027,164800,588991305,2070,2070,2070,2070,0
20231027,164700,588991305,2070,2070,2070,2070,0
20231027,164600,588991305,2070,2070,2070,2070,0
20231027,164500,588991305,2070,2070,2070,2070,0
20231027,164400,588991305,2070,2070,2070,2070,0
20231027,164300,588991305,2070,2070,2070,2070,0
20231027,164200,588991305,2070,2070,2070,2070,0
20231027,164100,588991305,2070,2070,2070,2070,0
20231027,164000,588991305,2070,2070,2070,2070,0
20231027,163900,588991305,2070,2070,2070,2070,0
20231027,163800,588991305,2070,2070,2070,2070,0
20231027,163700,588991305,2070,2070,2070,2070,0
20231027,163600,588991305,2070,2070,2070,2070,0
20231027,163500,588991305,2070,2070,2070,2070,0
20231027,163400,588991305,2070,2070,2070,2070,0
20231027,163300,588991305,2070,2070,2070,2070,0
20231027,163200,588991305,2070,2070,2070,2070,0
20231027,163100,588991305,2070,2070,2070,2070,0
20231027,163000,588991305,2070,2070,2070,2070,0
20231027,162900,588991305,2070,2070,2070,2070,0
20231027,162800,588991305,2070,2070,2070,2070,0
20231027,162700,588991305,2070,2070,2070,2070,0
20231027,162600,588991305,2070,2070,2070,2070,0
20231027,162500,588991305,2070,2070,2070,2070,0
20231027,162400,588991305,2070,2070,2070,2070,0
20231027,162300,588991305,2070,2070,2070,2070,4050
20231027,162200,588991305,2070,2070,2070,2070,0
20231027,162100,588991305,2070,2070,2070,2070,0
20231027,162000,588991305,2070,2070,2070,2070,0
20231027,161900,588991305,2070,2070,2070,2070,0
20231027,161800,588991305,2070,2070,2070,2070,0
20231027,161700,588991305,2070,2070,2070,2070,0
20231027,161600,588991305,2070,2070,2070,2070,0
20231027,161500,588991305,2070,2070,2070,2070,0
20231027,161400,588991305,2070,2070,2070,2070,0
20231027,161300,588991305,2070,2070,2070,2070,0
20231027,161200,588991305,2070,2070,2070,2070,0
20231027,161100,588991305,2070,2070,2070,2070,0
20231027,161000,588991305,2070,2070,2070,2070,0
20231027,160900,588991305,2070,2070,2070,2070,0
20231027,160800,588991305,2070,2070,2070,2070,0
20231027,160700,588991305,2070,2070,2070,2070,0
20231027,160600,588991305,2070,2070,2070,2070,0
20231027,160500,588991305,2070,2070,2070,2070,0
20231027,160400,588991305,2070,2070,2070,2070,0
20231027,160300,588991305,2070,2070,2070,2070,0
20231027,160200,588991305,2070,2070,2070,2070,0
20231027,160100,588991305,2070,2070,2070,2070,0
20231027,160000,588991305,2070,2070,2070,2070,0
20231027,155900,588991305,2070,2070,2070,2070,0
20231027,155800,588991305,2070,2070,2070,2070,0
20231027,155700,588991305,2070,2070,2070,2070,0
20231027,155600,588991305,2070,2070,2070,2070,0
20231027,155500,588991305,2070,2070,2070,2070,0
20231027,155400,588991305,2070,2070,2070,2070,0
20231027,155300,588991305,2070,2070,2070,2070,4050
20231027,155200,588991305,2070,2070,2070,2070,0
20231027,155100,588991305,2070,2070,2070,2070,0
20231027,155000,588991305,2070,2070,2070,2070,0
20231027,154900,588991305,2070,2070,2070,2070,0
20231027,154800,588991305,2070,2070,2070,2070,0
20231027,154700,588991305,2070,2070,2070,2070,0
20231027,154600,588991305,2070,2070,2070,2070,0
20231027,154500,588991305,2070,2070,2070,2070,0
20231027,154400,588991305,2070,2070,2070,2070,0
20231027,154300,588991305,2070,2070,2070,2070,0
20231027,154200,588991305,2070,2070,2070,2070,0
20231027,154100,588991305,2070,2070,2070,2070,0
20231027,154000,588991305,2070,2070,2070,2070,0
20231027,153900,588991305,2070,2070,2070,2070,0
20231027,153800,588991305,2070,2070,2070,2070,0
20231027,153700,588991305,2070,2070,2070,2070,0
20231027,153600,588991305,2070,2070,2070,2070,0
20231027,153500,588991305,2070,2070,2070,2070,0
20231027,153400,588991305,2070,2070,2070,2070,0
20231027,153300,588991305,2070,2070,2070,2070,0
20231027,153200,588991305,2070,2070,2070,2070,0
20231027,153100,588991305,2070,2070,2070,2070,0
20231027,153000,588991305,2070,2070,2070,2070,4050
20231027,152900,580607805,2070,2070,2070,2070,0
20231027,152800,580607805,2070,2070,2070,2070,0
20231027,152700,580607805,2070,2070,2070,2070,0
20231027,152600,580607805,2070,2070,2070,2070,0
20231027,152500,580607805,2070,2070,2070,2070,0
20231027,152400,580607805,2070,2070,2070,2070,0
20231027,152300,580607805,2070,2070,2070,2070,0
20231027,152200,580607805,2070,2070,2070,2070,0
20231027,152100,580607805,2070,2070,2070,2070,0
20231027,152000,580607805,2070,2070,2070,2070,0
20231027,151900,580607805,2070,2070,2070,2070,1974
20231027,151800,576521625,2070,2070,2070,2070,20
20231027,151700,576480225,2070,2070,2070,2070,1121
20231027,151600,574159755,2070,2070,2070,2070,2202
20231027,151500,569601615,2075,2075,2075,2075,953
20231027,151400,567624140,2070,2070,2070,2070,0
20231027,151300,567624140,2070,2070,2070,2070,0
20231027,151200,567624140,2070,2070,2070,2070,0
20231027,151100,567624140,2070,2070,2070,2070,0
20231027,151000,567624140,2070,2070,2070,2070,0
20231027,150900,567624140,2070,2065,2070,2065,882
20231027,150800,565800450,2070,2085,2085,2070,11480
20231027,150700,541932090,2090,2085,2090,2085,990
20231027,150600,539867890,2090,2090,2090,2090,95
20231027,150500,539669340,2085,2085,2085,2085,193
20231027,150400,539266935,2080,2080,2080,2080,1009
20231027,150300,537168215,2080,2080,2080,2080,1117
20231027,150200,534844855,2080,2080,2080,2080,5
20231027,150100,534834455,2065,2065,2065,2065,0
20231027,150000,534834455,2065,2065,2065,2065,0
20231027,145900,534834455,2065,2065,2065,2065,1513
20231027,145800,531710110,2080,2065,2080,2065,694
20231027,145700,530276735,2055,2055,2055,2055,5130
20231027,145600,519734585,2060,2060,2060,2060,0
20231027,145500,519734585,2060,2060,2060,2060,517
20231027,145400,518669565,2060,2060,2060,2060,261
20231027,145300,518131905,2055,2055,2055,2055,181
20231027,145200,517759950,2055,2055,2055,2055,0
20231027,145100,517759950,2055,2055,2055,2055,0
20231027,145000,517759950,2055,2055,2055,2055,1000
20231027,144900,515704950,2055,2055,2055,2055,0
20231027,144800,515704950,2055,2055,2055,2055,10
20231027,144700,515684400,2055,2055,2055,2055,0
20231027,144600,515684400,2055,2055,2055,2055,0
20231027,144500,515684400,2055,2055,2055,2055,4821
20231027,144400,505777245,2055,2055,2055,2055,3773
20231027,144300,498023730,2055,2055,2055,2055,1300
20231027,144200,495352230,2055,2065,2065,2055,1900
20231027,144100,491435595,2065,2065,2065,2065,0
20231027,144000,491435595,2065,2065,2070,2065,122
20231027,143900,491183640,2070,2070,2070,2070,0
20231027,143800,491183640,2070,2070,2070,2065,21
20231027,143700,491140175,2065,2065,2065,2065,0
20231027,143600,491140175,2065,2065,2065,2065,0
20231027,143500,491140175,2065,2065,2065,2065,50
20231027,143400,491036925,2065,2065,2065,2065,140
20231027,143300,490747825,2070,2070,2070,2070,45
20231027,143200,490654675,2070,2070,2070,2070,0
20231027,143100,490654675,2070,2070,2070,2070,10
20231027,143000,490633975,2075,2075,2075,2075,0
20231027,142900,490633975,2075,2075,2075,2075,0
20231027,142800,490633975,2075,2075,2075,2075,0
20231027,142700,490633975,2075,2075,2075,2075,11
20231027,142600,490611150,2055,2055,2055,2055,0
20231027,142500,490611150,2055,2055,2055,2055,1
20231027,142400,490609095,2055,2055,2055,2055,0
20231027,142300,490609095,2055,2055,2055,2055,3355
20231027,142200,483714570,2055,2065,2065,2055,20300
20231027,142100,441939950,2065,2065,2065,2065,0
20231027,142000,441939950,2065,2065,2065,2065,20
20231027,141900,441898650,2065,2065,2065,2065,0
20231027,141800,441898650,2065,2065,2065,2065,1000
20231027,141700,439833650,2065,2065,2065,2065,0
20231027,141600,439833650,2065,2065,2065,2065,350
20231027,141500,439110900,2065,2065,2065,2065,0
20231027,141400,439110900,2065,2065,2065,2065,0
20231027,141300,439110900,2065,2065,2065,2065,1
20231027,141200,439108835,2060,2060,2060,2060,0
20231027,141100,439108835,2060,2075,2075,2060,5555
20231027,141000,427637185,2080,2080,2080,2080,11
20231027,140900,427614305,2080,2080,2080,2080,36
20231027,140800,427539425,2080,2075,2080,2075,2301
20231027,140700,422757850,2075,2075,2075,2075,310
20231027,140600,422114600,2080,2080,2080,2080,137
20231027,140500,421829640,2080,2080,2080,2080,0
20231027,140400,421829640,2080,2075,2080,2075,1015
20231027,140300,419720225,2075,2075,2075,2075,714
20231027,140200,418238675,2075,2075,2075,2075,5
20231027,140100,418228300,2075,2075,2075,2075,2
20231027,140000,418224150,2075,2070,2075,2070,805
20231027,135900,416555395,2075,2075,2075,2075,1
20231027,135800,416553320,2075,2075,2075,2075,0
20231027,135700,416553320,2075,2075,2075,2075,10
20231027,135600,416532570,2075,2070,2075,2070,1243
20231027,135500,413959550,2070,2070,2070,2070,10
20231027,135400,413938850,2070,2070,2070,2070,0
20231027,135300,413938850,2070,2070,2070,2070,0
20231027,135200,413938850,2070,2070,2070,2070,0
20231027,135100,413938850,2070,2070,2070,2070,1
20231027,135000,413936780,2070,2070,2070,2070,1
20231027,134900,413934710,2070,2070,2070,2070,0
20231027,134800,413934710,2070,2070,2070,2070,628
20231027,134700,412634750,2070,2070,2070,2070,490
20231027,134600,411620450,2070,2070,2070,2070,7
20231027,134500,411605960,2070,2070,2070,2070,1
20231027,134400,411603890,2070,2070,2070,2070,210
20231027,134300,411169190,2070,2070,2070,2070,0
20231027,134200,411169190,2070,2070,2070,2070,0
20231027,134100,411169190,2070,2065,2070,2065,616
20231027,134000,409896970,2065,2065,2065,2065,300
20231027,133900,409277470,2065,2075,2075,2065,541
20231027,133800,408157895,2075,2075,2075,2075,0
20231027,133700,408157895,2075,2075,2075,2075,1227
20231027,133600,405611870,2075,2075,2075,2075,62
20231027,133500,405483220,2085,2080,2085,2080,962
20231027,133400,403479145,2075,2075,2075,2075,0
20231027,133300,403479145,2075,2075,2075,2075,0
20231027,133200,403479145,2075,2075,2075,2075,2
20231027,133100,403474995,2065,2065,2065,2065,0
20231027,133000,403474995,2065,2065,2065,2065,3
20231027,132900,403468800,2065,2065,2065,2065,0
20231027,132800,403468800,2065,2065,2065,2065,0
20231027,132700,403468800,2065,2065,2065,2065,0
20231027,132600,403468800,2065,2065,2065,2065,0
20231027,132500,403468800,2065,2065,2065,2065,0
20231027,132400,403468800,2065,2065,2065,2065,0
20231027,132300,403468800,2065,2065,2065,2065,0
20231027,132200,403468800,2065,2065,2065,2065,100
20231027,132100,403262300,2065,2065,2065,2065,0
20231027,132000,403262300,2065,2065,2065,2065,2060
20231027,131900,399008400,2060,2060,2060,2060,1230
20231027,131800,396474600,2060,2065,2065,2060,822
20231027,131700,394777430,2065,2065,2065,2065,73
20231027,131600,394626685,2065,2065,2065,2065,655
20231027,131500,393274110,2075,2075,2075,2075,100
20231027,131400,393066610,2075,2075,2075,2075,50
20231027,131300,392962860,2075,2075,2075,2075,0
20231027,131200,392962860,2075,2075,2075,2070,247
20231027,131100,392451500,2080,2080,2080,2080,4
20231027,131000,392443180,2070,2070,2070,2070,1
20231027,130900,392441110,2085,2085,2085,2085,0
20231027,130800,392441110,2085,2085,2085,2085,0
20231027,130700,392441110,2085,2085,2085,2085,0
20231027,130600,392441110,2085,2085,2085,2085,0
20231027,130500,392441110,2085,2085,2085,2085,0
20231027,130400,392441110,2085,2085,2085,2085,0
20231027,130300,392441110,2085,2085,2085,2085,0
20231027,130200,392441110,2085,2085,2085,2085,0
20231027,130100,392441110,2085,2075,2085,2070,1596
20231027,130000,389129830,2075,2075,2075,2075,0
20231027,125900,389129830,2075,2075,2075,2075,131
20231027,125800,388858005,2075,2075,2075,2075,409
20231027,125700,388009330,2075,2075,2075,2075,0
20231027,125600,388009330,2075,2075,2075,2075,130
20231027,125500,387739580,2075,2075,2075,2075,0
20231027,125400,387739580,2075,2075,2075,2075,0
20231027,125300,387739580,2075,2065,2075,2060,4683
20231027,125200,378087540,2065,2075,2075,2065,5042
20231027,125100,367660665,2075,2085,2085,2075,4000
20231027,125000,359344385,2085,2085,2085,2085,2
20231027,124900,359340215,2085,2085,2085,2085,0
20231027,124800,359340215,2085,2085,2085,2085,0
20231027,124700,359340215,2085,2085,2085,2085,0
20231027,124600,359340215,2085,2085,2085,2085,0
20231027,124500,359340215,2085,2085,2085,2085,7
20231027,124400,359325620,2085,2085,2085,2085,0
20231027,124300,359325620,2085,2085,2085,2085,0
20231027,124200,359325620,2085,2085,2085,2085,0
20231027,124100,359325620,2085,2090,2090,2080,4501
20231027,124000,349939270,2090,2090,2090,2090,1500
20231027,123900,346804270,2090,2090,2090,2090,1
20231027,123800,346802180,2090,2090,2090,2090,0
20231027,123700,346802180,2090,2090,2090,2090,0
20231027,123600,346802180,2090,2090,2090,2090,405
20231027,123500,345955730,2095,2095,2095,2095,200
20231027,123400,345536730,2085,2085,2085,2085,0
20231027,123300,345536730,2085,2085,2085,2085,1
20231027,123200,345534645,2085,2085,2085,2085,0
20231027,123100,345534645,2085,2085,2085,2085,113
20231027,123000,345299040,2085,2085,2085,2085,0
20231027,122900,345299040,2085,2085,2085,2085,117
20231027,122800,345055095,2085,2085,2085,2085,10
20231027,122700,345034245,2085,2085,2085,2085,140
20231027,122600,344742345,2085,2080,2085,2080,12
20231027,122500,344717330,2080,2080,2080,2080,0
20231027,122400,344717330,2080,2080,2080,2080,1400
20231027,122300,341805330,2080,2080,2080,2080,0
20231027,122200,341805330,2080,2085,2085,2080,652
20231027,122100,340449155,2085,2085,2085,2085,1
20231027,122000,340447070,2085,2085,2085,2085,596
20231027,121900,339204410,2085,2085,2085,2085,0
20231027,121800,339204410,2085,2085,2085,2085,0
20231027,121700,339204410,2085,2095,2095,2085,1124
20231027,121600,336858230,2090,2090,2090,2090,200
20231027,121500,336440230,2095,2095,2095,2095,0
20231027,121400,336440230,2095,2095,2095,2095,0
20231027,121300,336440230,2095,2100,2100,2095,204
20231027,121200,336011850,2100,2100,2100,2100,868
20231027,121100,334189050,2100,2100,2100,2100,5
20231027,121000,334178550,2100,2100,2100,2100,19
20231027,120900,334138650,2100,2100,2100,2100,300
20231027,120800,333508650,2100,2095,2100,2095,209
20231027,120700,333069880,2100,2100,2100,2100,0
20231027,120600,333069880,2100,2090,2100,2085,22
20231027,120500,333023895,2100,2100,2100,2100,384
20231027,120400,332217495,2100,2095,2100,2095,100
20231027,120300,332007615,2100,2095,2100,2095,8
20231027,120200,331990850,2095,2095,2095,2095,0
20231027,120100,331990850,2095,2095,2095,2095,1
20231027,120000,331988755,2085,2085,2085,2085,200
20231027,115900,331571755,2095,2095,2095,2095,3
20231027,115800,331565470,2095,2095,2095,2095,177
20231027,115700,331194655,2095,2100,2100,2095,120
20231027,115600,330943155,2095,2095,2095,2095,3
20231027,115500,330936870,2095,2095,2095,2095,0
20231027,115400,330936870,2095,2095,2095,2095,0
20231027,115300,330936870,2095,2095,2095,2095,25
20231027,115200,330884495,2085,2085,2085,2085,0
20231027,115100,330884495,2085,2085,2085,2085,0
20231027,115000,330884495,2085,2085,2085,2085,1397
20231027,114900,327971750,2085,2085,2085,2085,200
20231027,114800,327554750,2080,2080,2080,2080,0
20231027,114700,327554750,2080,2080,2080,2080,0
20231027,114600,327554750,2080,2080,2080,2080,0
20231027,114500,327554750,2080,2080,2080,2080,0
20231027,114400,327554750,2080,2080,2080,2080,0
20231027,114300,327554750,2080,2080,2080,2080,0
20231027,114200,327554750,2080,2080,2080,2080,0
20231027,114100,327554750,2080,2085,2085,2080,1036
20231027,114000,325395760,2080,2080,2080,2080,0
20231027,113900,325395760,2080,2080,2080,2080,0
20231027,113800,325395760,2080,2080,2080,2080,0
20231027,113700,325395760,2080,2085,2085,2080,200
20231027,113600,324979315,2080,2080,2080,2080,0
20231027,113500,324979315,2080,2090,2090,2080,2000
20231027,113400,320811150,2090,2090,2090,2090,99
20231027,113300,320604240,2090,2090,2090,2090,0
20231027,113200,320604240,2090,2100,2100,2090,103
20231027,113100,320387970,2100,2100,2100,2100,1
20231027,113000,320385870,2085,2085,2085,2085,0
20231027,112900,320385870,2085,2085,2085,2085,1
20231027,112800,320383785,2085,2085,2085,2085,0
20231027,112700,320383785,2085,2095,2095,2085,251
20231027,112600,319857950,2085,2090,2090,2085,873
20231027,112500,318036110,2100,2100,2100,2100,80
20231027,112400,317868110,2100,2100,2100,2100,2
20231027,112300,317863910,2100,2100,2100,2100,0
20231027,112200,317863910,2100,2100,2100,2100,0
20231027,112100,317863910,2100,2100,2100,2100,100
20231027,112000,317653910,2100,2100,2100,2100,2025
20231027,111900,313401410,2100,2100,2100,2100,50
20231027,111800,313296410,2100,2100,2100,2100,0
20231027,111700,313296410,2100,2100,2100,2100,0
20231027,111600,313296410,2100,2095,2100,2095,1683
20231027,111500,309767460,2090,2085,2090,2085,544
20231027,111400,308631105,2090,2090,2090,2060,3748
20231027,111300,300870615,2095,2095,2095,2095,0
20231027,111200,300870615,2095,2095,2095,2095,299
20231027,111100,300244210,2090,2090,2090,2090,0
20231027,111000,300244210,2090,2090,2090,2090,0
20231027,110900,300244210,2090,2090,2090,2090,14
20231027,110800,300214950,2090,2090,2090,2090,40
20231027,110700,300131350,2085,2085,2085,2085,0
20231027,110600,300131350,2085,2085,2085,2085,0
20231027,110500,300131350,2085,2085,2085,2085,0
20231027,110400,300131350,2085,2090,2090,2085,1000
20231027,110300,298046055,2105,2105,2105,2050,12002
20231027,110200,273216100,2115,2115,2115,2115,0
20231027,110100,273216100,2115,2115,2115,2115,1418
20231027,110000,270217030,2115,2115,2115,2115,0
20231027,105900,270217030,2115,2115,2115,2115,0
20231027,105800,270217030,2115,2115,2115,2115,0
20231027,105700,270217030,2115,2115,2115,2115,0
20231027,105600,270217030,2115,2115,2115,2115,0
20231027,105500,270217030,2115,2115,2115,2115,1684
20231027,105400,266655370,2115,2115,2115,2115,0
20231027,105300,266655370,2115,2115,2115,2115,0
20231027,105200,266655370,2115,2115,2115,2115,0
20231027,105100,266655370,2115,2115,2115,2115,0
20231027,105000,266655370,2115,2115,2115,2115,0
20231027,104900,266655370,2115,2115,2115,2115,130
20231027,104800,266380420,2115,2115,2115,2115,0
20231027,104700,266380420,2115,2115,2115,2115,0
20231027,104600,266380420,2115,2115,2115,2115,300
20231027,104500,265745920,2115,2115,2115,2115,57
20231027,104400,265625365,2120,2120,2120,2120,44
20231027,104300,265532085,2120,2120,2120,2120,33
20231027,104200,265462125,2120,2120,2120,2120,0
20231027,104100,265462125,2120,2120,2120,2120,300
20231027,104000,264826125,2120,2120,2120,2120,43
20231027,103900,264734965,2120,2120,2120,2120,10
20231027,103800,264713765,2120,2120,2120,2120,41
20231027,103700,264626845,2120,2120,2120,2120,0
20231027,103600,264626845,2120,2120,2120,2120,2
20231027,103500,264622605,2110,2120,2120,2110,744
20231027,103400,263052575,2120,2120,2120,2120,282
20231027,103300,262454735,2120,2120,2120,2120,0
20231027,103200,262454735,2120,2120,2120,2120,0
20231027,103100,262454735,2120,2120,2120,2110,86
20231027,103000,262272425,2120,2125,2125,2120,21
20231027,102900,262227900,2125,2125,2125,2125,2
20231027,102800,262223650,2125,2125,2125,2125,0
20231027,102700,262223650,2125,2125,2125,2125,189
20231027,102600,261822025,2125,2125,2125,2125,0
20231027,102500,261822025,2125,2125,2125,2125,612
20231027,102400,260521525,2125,2120,2125,2120,26
20231027,102300,260466400,2120,2120,2120,2120,336
20231027,102200,259754080,2110,2110,2110,2110,130
20231027,102100,259479780,2100,2100,2100,2100,0
20231027,102000,259479780,2100,2100,2100,2100,0
20231027,101900,259479780,2100,2100,2100,2100,0
20231027,101800,259479780,2100,2110,2115,2100,7077
20231027,101700,244544990,2100,2100,2100,2100,0
20231027,101600,244544990,2100,2095,2100,2095,11981
20231027,101500,219424890,2090,2090,2090,2090,1627
20231027,101400,216024460,2090,2090,2090,2080,206
20231027,101300,215593940,2090,2090,2090,2090,27
20231027,101200,215537510,2090,2090,2090,2090,0
20231027,101100,215537510,2090,2090,2090,2090,460
20231027,101000,214576110,2080,2070,2080,2070,5789
20231027,100900,202563295,2065,2070,2070,2065,1206
20231027,100800,200072895,2065,2065,2065,2065,28
20231027,100700,200015075,2050,2050,2050,2050,0
20231027,100600,200015075,2050,2070,2070,2050,5628
20231027,100500,188439545,2070,2070,2070,2070,95
20231027,100400,188242895,2075,2075,2075,2075,22
20231027,100300,188197245,2070,2070,2070,2070,45
20231027,100200,188104095,2075,2075,2075,2075,22
20231027,100100,188058445,2075,2075,2075,2075,741
20231027,100000,186520870,2075,2075,2075,2075,20
20231027,095900,186479370,2075,2075,2075,2075,241
20231027,095800,185979295,2070,2075,2075,2070,1735
20231027,095700,182379300,2075,2075,2075,2075,1328
20231027,095600,179623700,2075,2075,2075,2075,1770
20231027,095500,175950950,2070,2070,2070,2070,629
20231027,095400,174648920,2070,2070,2070,2070,0
20231027,095300,174648920,2070,2070,2070,2070,50
20231027,095200,174545420,2070,2070,2070,2070,1
20231027,095100,174543350,2070,2060,2070,2060,1859
20231027,095000,170713800,2055,2075,2075,2055,1206
20231027,094900,168226150,2075,2075,2075,2075,10
20231027,094800,168205400,2080,2080,2080,2080,1
20231027,094700,168203320,2080,2080,2080,2080,0
20231027,094600,168203320,2080,2060,2080,2060,4991
20231027,094500,157861475,2060,2060,2060,2055,3176
20231027,094400,151323915,2060,2060,2060,2060,39
20231027,094300,151243575,2050,2055,2055,2050,5068
20231027,094200,140853445,2060,2055,2060,2055,523
20231027,094100,139778590,2060,2065,2065,2060,1810
20231027,094000,136049940,2080,2080,2080,2080,19
20231027,093900,136010420,2080,2070,2080,2070,653
20231027,093800,134655510,2070,2080,2080,2070,2305
20231027,093700,129878035,2080,2080,2080,2080,4
20231027,093600,129869715,2075,2080,2080,2075,9101
20231027,093500,110945590,2085,2100,2100,2085,3452
20231027,093400,103748110,2095,2095,2095,2095,2240
20231027,093300,99055310,2095,2095,2095,2095,7
20231027,093200,99040645,2095,2085,2095,2085,1599
20231027,093100,95706720,2080,2080,2080,2080,2016
20231027,093000,91513440,2085,2085,2085,2085,85
20231027,092900,91336215,2085,2090,2090,2085,48
20231027,092800,91236115,2080,2080,2080,2080,0
20231027,092700,91236115,2080,2095,2095,2080,1960
20231027,092600,87152400,2095,2100,2105,2090,4167
20231027,092500,78391990,2110,2110,2110,2110,335
20231027,092400,77685140,2110,2110,2110,2110,134
20231027,092300,77402400,2110,2110,2110,2110,78
20231027,092200,77237820,2110,2110,2110,2110,286
20231027,092100,76634360,2110,2105,2110,2105,1681
20231027,092000,73094950,2105,2100,2105,2100,4123
20231027,091900,64420405,2110,2110,2110,2110,0
20231027,091800,64420405,2110,2110,2110,2110,100
20231027,091700,64209405,2110,2110,2110,2110,700
20231027,091600,62732405,2110,2110,2110,2110,3
20231027,091500,62726075,2105,2105,2105,2105,100
20231027,091400,62515575,2110,2100,2115,2100,2200
20231027,091300,57893075,2100,2100,2100,2100,48
20231027,091200,57792275,2100,2120,2120,2100,10174
20231027,091100,36396525,2125,2120,2125,2120,30
20231027,091000,36332790,2125,2125,2125,2125,222
20231027,090900,35861040,2125,2125,2125,2125,0
20231027,090800,35861040,2125,2125,2125,2125,0
20231027,090700,35861040,2125,2130,2130,2125,619
20231027,090600,34544185,2125,2120,2125,2110,4498
20231027,090500,25025875,2120,2115,2120,2115,1598
20231027,090400,21645600,2115,2100,2115,2100,1762
20231027,090300,17940740,2100,2090,2105,2090,42
20231027,090200,17852835,2110,2120,2120,2100,747
20231027,090100,16280715,2125,2130,2130,2100,1567
20231027,090000,12981980,2100,2060,2135,2060,6164