stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,201600,782341735,2460,2460,2460,2460,9969
20231024,201500,782341735,2460,2460,2460,2460,0
20231024,201400,782341735,2460,2460,2460,2460,0
20231024,201300,782341735,2460,2460,2460,2460,0
20231024,201200,782341735,2460,2460,2460,2460,0
20231024,201100,782341735,2460,2460,2460,2460,0
20231024,201000,782341735,2460,2460,2460,2460,0
20231024,200900,782341735,2460,2460,2460,2460,0
20231024,200800,782341735,2460,2460,2460,2460,0
20231024,200700,782341735,2460,2460,2460,2460,0
20231024,200600,782341735,2460,2460,2460,2460,0
20231024,200500,782341735,2460,2460,2460,2460,0
20231024,200400,782341735,2460,2460,2460,2460,0
20231024,200300,782341735,2460,2460,2460,2460,0
20231024,200200,782341735,2460,2460,2460,2460,0
20231024,200100,782341735,2460,2460,2460,2460,0
20231024,200000,782341735,2460,2460,2460,2460,0
20231024,195900,782341735,2460,2460,2460,2460,0
20231024,195800,782341735,2460,2460,2460,2460,0
20231024,195700,782341735,2460,2460,2460,2460,0
20231024,195600,782341735,2460,2460,2460,2460,0
20231024,195500,782341735,2460,2460,2460,2460,0
20231024,195400,782341735,2460,2460,2460,2460,0
20231024,195300,782341735,2460,2460,2460,2460,0
20231024,195200,782341735,2460,2460,2460,2460,0
20231024,195100,782341735,2460,2460,2460,2460,0
20231024,195000,782341735,2460,2460,2460,2460,0
20231024,194900,782341735,2460,2460,2460,2460,0
20231024,194800,782341735,2460,2460,2460,2460,0
20231024,194700,782341735,2460,2460,2460,2460,0
20231024,194600,782341735,2460,2460,2460,2460,9969
20231024,194500,782341735,2460,2460,2460,2460,0
20231024,194400,782341735,2460,2460,2460,2460,0
20231024,194300,782341735,2460,2460,2460,2460,0
20231024,194200,782341735,2460,2460,2460,2460,0
20231024,194100,782341735,2460,2460,2460,2460,0
20231024,194000,782341735,2460,2460,2460,2460,0
20231024,193900,782341735,2460,2460,2460,2460,0
20231024,193800,782341735,2460,2460,2460,2460,0
20231024,193700,782341735,2460,2460,2460,2460,0
20231024,193600,782341735,2460,2460,2460,2460,0
20231024,193500,782341735,2460,2460,2460,2460,0
20231024,193400,782341735,2460,2460,2460,2460,0
20231024,193300,782341735,2460,2460,2460,2460,0
20231024,193200,782341735,2460,2460,2460,2460,0
20231024,193100,782341735,2460,2460,2460,2460,0
20231024,193000,782341735,2460,2460,2460,2460,0
20231024,192900,782341735,2460,2460,2460,2460,0
20231024,192800,782341735,2460,2460,2460,2460,0
20231024,192700,782341735,2460,2460,2460,2460,0
20231024,192600,782341735,2460,2460,2460,2460,0
20231024,192500,782341735,2460,2460,2460,2460,0
20231024,192400,782341735,2460,2460,2460,2460,0
20231024,192300,782341735,2460,2460,2460,2460,0
20231024,192200,782341735,2460,2460,2460,2460,0
20231024,192100,782341735,2460,2460,2460,2460,0
20231024,192000,782341735,2460,2460,2460,2460,0
20231024,191900,782341735,2460,2460,2460,2460,0
20231024,191800,782341735,2460,2460,2460,2460,0
20231024,191700,782341735,2460,2460,2460,2460,0
20231024,191600,782341735,2460,2460,2460,2460,9969
20231024,191500,782341735,2460,2460,2460,2460,0
20231024,191400,782341735,2460,2460,2460,2460,0
20231024,191300,782341735,2460,2460,2460,2460,0
20231024,191200,782341735,2460,2460,2460,2460,0
20231024,191100,782341735,2460,2460,2460,2460,0
20231024,191000,782341735,2460,2460,2460,2460,0
20231024,190900,782341735,2460,2460,2460,2460,0
20231024,190800,782341735,2460,2460,2460,2460,0
20231024,190700,782341735,2460,2460,2460,2460,0
20231024,190600,782341735,2460,2460,2460,2460,0
20231024,190500,782341735,2460,2460,2460,2460,0
20231024,190400,782341735,2460,2460,2460,2460,0
20231024,190300,782341735,2460,2460,2460,2460,0
20231024,190200,782341735,2460,2460,2460,2460,0
20231024,190100,782341735,2460,2460,2460,2460,0
20231024,190000,782341735,2460,2460,2460,2460,0
20231024,185900,782341735,2460,2460,2460,2460,0
20231024,185800,782341735,2460,2460,2460,2460,0
20231024,185700,782341735,2460,2460,2460,2460,0
20231024,185600,782341735,2460,2460,2460,2460,0
20231024,185500,782341735,2460,2460,2460,2460,0
20231024,185400,782341735,2460,2460,2460,2460,0
20231024,185300,782341735,2460,2460,2460,2460,0
20231024,185200,782341735,2460,2460,2460,2460,0
20231024,185100,782341735,2460,2460,2460,2460,0
20231024,185000,782341735,2460,2460,2460,2460,0
20231024,184900,782341735,2460,2460,2460,2460,0
20231024,184800,782341735,2460,2460,2460,2460,0
20231024,184700,782341735,2460,2460,2460,2460,0
20231024,184600,782341735,2460,2460,2460,2460,9969
20231024,184500,782341735,2460,2460,2460,2460,0
20231024,184400,782341735,2460,2460,2460,2460,0
20231024,184300,782341735,2460,2460,2460,2460,0
20231024,184200,782341735,2460,2460,2460,2460,0
20231024,184100,782341735,2460,2460,2460,2460,0
20231024,184000,782341735,2460,2460,2460,2460,0
20231024,183900,782341735,2460,2460,2460,2460,0
20231024,183800,782341735,2460,2460,2460,2460,0
20231024,183700,782341735,2460,2460,2460,2460,0
20231024,183600,782341735,2460,2460,2460,2460,0
20231024,183500,782341735,2460,2460,2460,2460,0
20231024,183400,782341735,2460,2460,2460,2460,0
20231024,183300,782341735,2460,2460,2460,2460,0
20231024,183200,782341735,2460,2460,2460,2460,0
20231024,183100,782341735,2460,2460,2460,2460,0
20231024,183000,782341735,2460,2460,2460,2460,0
20231024,182900,782341735,2460,2460,2460,2460,0
20231024,182800,782341735,2460,2460,2460,2460,0
20231024,182700,782341735,2460,2460,2460,2460,0
20231024,182600,782341735,2460,2460,2460,2460,0
20231024,182500,782341735,2460,2460,2460,2460,0
20231024,182400,782341735,2460,2460,2460,2460,0
20231024,182300,782341735,2460,2460,2460,2460,0
20231024,182200,782341735,2460,2460,2460,2460,0
20231024,182100,782341735,2460,2460,2460,2460,0
20231024,182000,782341735,2460,2460,2460,2460,0
20231024,181900,782341735,2460,2460,2460,2460,0
20231024,181800,782341735,2460,2460,2460,2460,0
20231024,181700,782341735,2460,2460,2460,2460,0
20231024,181600,782341735,2460,2460,2460,2460,9969
20231024,181500,782341735,2460,2460,2460,2460,0
20231024,181400,782341735,2460,2460,2460,2460,0
20231024,181300,782341735,2460,2460,2460,2460,0
20231024,181200,782341735,2460,2460,2460,2460,0
20231024,181100,782341735,2460,2460,2460,2460,0
20231024,181000,782341735,2460,2460,2460,2460,0
20231024,180900,782341735,2460,2460,2460,2460,0
20231024,180800,782341735,2460,2460,2460,2460,0
20231024,180700,782341735,2460,2460,2460,2460,0
20231024,180600,782341735,2460,2460,2460,2460,0
20231024,180500,782341735,2460,2460,2460,2460,0
20231024,180400,782341735,2460,2460,2460,2460,0
20231024,180300,782341735,2460,2460,2460,2460,0
20231024,180200,782341735,2460,2460,2460,2460,0
20231024,180100,782341735,2460,2460,2460,2460,0
20231024,180000,782341735,2460,2460,2460,2460,0
20231024,175900,782341735,2460,2460,2460,2460,0
20231024,175800,782341735,2460,2460,2460,2460,0
20231024,175700,782341735,2460,2460,2460,2460,0
20231024,175600,782341735,2460,2460,2460,2460,0
20231024,175500,782341735,2460,2460,2460,2460,0
20231024,175400,782341735,2460,2460,2460,2460,0
20231024,175300,782341735,2460,2460,2460,2460,0
20231024,175200,782341735,2460,2460,2460,2460,0
20231024,175100,782341735,2460,2460,2460,2460,0
20231024,175000,782341735,2460,2460,2460,2460,0
20231024,174900,782341735,2460,2460,2460,2460,0
20231024,174800,782341735,2460,2460,2460,2460,0
20231024,174700,782341735,2460,2460,2460,2460,0
20231024,174600,782341735,2460,2460,2460,2460,9969
20231024,174500,782341735,2460,2460,2460,2460,0
20231024,174400,782341735,2460,2460,2460,2460,0
20231024,174300,782341735,2460,2460,2460,2460,0
20231024,174200,782341735,2460,2460,2460,2460,0
20231024,174100,782341735,2460,2460,2460,2460,0
20231024,174000,782341735,2460,2460,2460,2460,0
20231024,173900,782341735,2460,2460,2460,2460,0
20231024,173800,782341735,2460,2460,2460,2460,0
20231024,173700,782341735,2460,2460,2460,2460,0
20231024,173600,782341735,2460,2460,2460,2460,0
20231024,173500,782341735,2460,2460,2460,2460,0
20231024,173400,782341735,2460,2460,2460,2460,0
20231024,173300,782341735,2460,2460,2460,2460,0
20231024,173200,782341735,2460,2460,2460,2460,0
20231024,173100,782341735,2460,2460,2460,2460,0
20231024,173000,782341735,2460,2460,2460,2460,0
20231024,172900,782341735,2460,2460,2460,2460,0
20231024,172800,782341735,2460,2460,2460,2460,0
20231024,172700,782341735,2460,2460,2460,2460,0
20231024,172600,782341735,2460,2460,2460,2460,0
20231024,172500,782341735,2460,2460,2460,2460,0
20231024,172400,782341735,2460,2460,2460,2460,0
20231024,172300,782341735,2460,2460,2460,2460,0
20231024,172200,782341735,2460,2460,2460,2460,0
20231024,172100,782341735,2460,2460,2460,2460,0
20231024,172000,782341735,2460,2460,2460,2460,0
20231024,171900,782341735,2460,2460,2460,2460,0
20231024,171800,782341735,2460,2460,2460,2460,0
20231024,171700,782341735,2460,2460,2460,2460,0
20231024,171600,782341735,2460,2460,2460,2460,9969
20231024,171500,782341735,2460,2460,2460,2460,0
20231024,171400,782341735,2460,2460,2460,2460,0
20231024,171300,782341735,2460,2460,2460,2460,0
20231024,171200,782341735,2460,2460,2460,2460,0
20231024,171100,782341735,2460,2460,2460,2460,0
20231024,171000,782341735,2460,2460,2460,2460,0
20231024,170900,782341735,2460,2460,2460,2460,0
20231024,170800,782341735,2460,2460,2460,2460,0
20231024,170700,782341735,2460,2460,2460,2460,0
20231024,170600,782341735,2460,2460,2460,2460,0
20231024,170500,782341735,2460,2460,2460,2460,0
20231024,170400,782341735,2460,2460,2460,2460,0
20231024,170300,782341735,2460,2460,2460,2460,0
20231024,170200,782341735,2460,2460,2460,2460,0
20231024,170100,782341735,2460,2460,2460,2460,0
20231024,170000,782341735,2460,2460,2460,2460,0
20231024,165900,782341735,2460,2460,2460,2460,0
20231024,165800,782341735,2460,2460,2460,2460,0
20231024,165700,782341735,2460,2460,2460,2460,0
20231024,165600,782341735,2460,2460,2460,2460,0
20231024,165500,782341735,2460,2460,2460,2460,0
20231024,165400,782341735,2460,2460,2460,2460,0
20231024,165300,782341735,2460,2460,2460,2460,0
20231024,165200,782341735,2460,2460,2460,2460,0
20231024,165100,782341735,2460,2460,2460,2460,0
20231024,165000,782341735,2460,2460,2460,2460,0
20231024,164900,782341735,2460,2460,2460,2460,0
20231024,164800,782341735,2460,2460,2460,2460,0
20231024,164700,782341735,2460,2460,2460,2460,0
20231024,164600,782341735,2460,2460,2460,2460,9969
20231024,164500,782341735,2460,2460,2460,2460,0
20231024,164400,782341735,2460,2460,2460,2460,0
20231024,164300,782341735,2460,2460,2460,2460,0
20231024,164200,782341735,2460,2460,2460,2460,0
20231024,164100,782341735,2460,2460,2460,2460,0
20231024,164000,782341735,2460,2460,2460,2460,0
20231024,163900,782341735,2460,2460,2460,2460,0
20231024,163800,782341735,2460,2460,2460,2460,0
20231024,163700,782341735,2460,2460,2460,2460,0
20231024,163600,782341735,2460,2460,2460,2460,0
20231024,163500,782341735,2460,2460,2460,2460,0
20231024,163400,782341735,2460,2460,2460,2460,0
20231024,163300,782341735,2460,2460,2460,2460,0
20231024,163200,782341735,2460,2460,2460,2460,0
20231024,163100,782341735,2460,2460,2460,2460,0
20231024,163000,782341735,2460,2460,2460,2460,0
20231024,162900,782341735,2460,2460,2460,2460,0
20231024,162800,782341735,2460,2460,2460,2460,0
20231024,162700,782341735,2460,2460,2460,2460,0
20231024,162600,782341735,2460,2460,2460,2460,0
20231024,162500,782341735,2460,2460,2460,2460,0
20231024,162400,782341735,2460,2460,2460,2460,0
20231024,162300,782341735,2460,2460,2460,2460,0
20231024,162200,782341735,2460,2460,2460,2460,0
20231024,162100,782341735,2460,2460,2460,2460,0
20231024,162000,782341735,2460,2460,2460,2460,0
20231024,161900,782341735,2460,2460,2460,2460,0
20231024,161800,782341735,2460,2460,2460,2460,0
20231024,161700,782341735,2460,2460,2460,2460,0
20231024,161600,782341735,2460,2460,2460,2460,9969
20231024,161500,782341735,2460,2460,2460,2460,0
20231024,161400,782341735,2460,2460,2460,2460,0
20231024,161300,782341735,2460,2460,2460,2460,0
20231024,161200,782341735,2460,2460,2460,2460,0
20231024,161100,782341735,2460,2460,2460,2460,0
20231024,161000,782341735,2460,2460,2460,2460,0
20231024,160900,782341735,2460,2460,2460,2460,0
20231024,160800,782341735,2460,2460,2460,2460,0
20231024,160700,782341735,2460,2460,2460,2460,0
20231024,160600,782341735,2460,2460,2460,2460,0
20231024,160500,782341735,2460,2460,2460,2460,0
20231024,160400,782341735,2460,2460,2460,2460,0
20231024,160300,782341735,2460,2460,2460,2460,0
20231024,160200,782341735,2460,2460,2460,2460,0
20231024,160100,782341735,2460,2460,2460,2460,0
20231024,160000,782341735,2460,2460,2460,2460,0
20231024,155900,782341735,2460,2460,2460,2460,0
20231024,155800,782341735,2460,2460,2460,2460,0
20231024,155700,782341735,2460,2460,2460,2460,0
20231024,155600,782341735,2460,2460,2460,2460,0
20231024,155500,782341735,2460,2460,2460,2460,0
20231024,155400,782341735,2460,2460,2460,2460,0
20231024,155300,782341735,2460,2460,2460,2460,0
20231024,155200,782341735,2460,2460,2460,2460,0
20231024,155100,782341735,2460,2460,2460,2460,0
20231024,155000,782341735,2460,2460,2460,2460,0
20231024,154900,782341735,2460,2460,2460,2460,0
20231024,154800,782341735,2460,2460,2460,2460,0
20231024,154700,782341735,2460,2460,2460,2460,0
20231024,154600,782341735,2460,2460,2460,2460,9969
20231024,154500,782341735,2460,2460,2460,2460,0
20231024,154400,782341735,2460,2460,2460,2460,0
20231024,154300,782341735,2460,2460,2460,2460,0
20231024,154200,782341735,2460,2460,2460,2460,0
20231024,154100,782341735,2460,2460,2460,2460,0
20231024,154000,782341735,2460,2460,2460,2460,0
20231024,153900,782341735,2460,2460,2460,2460,0
20231024,153800,782341735,2460,2460,2460,2460,0
20231024,153700,782341735,2460,2460,2460,2460,0
20231024,153600,782341735,2460,2460,2460,2460,0
20231024,153500,782341735,2460,2460,2460,2460,0
20231024,153400,782341735,2460,2460,2460,2460,0
20231024,153300,782341735,2460,2460,2460,2460,0
20231024,153200,782341735,2460,2460,2460,2460,0
20231024,153100,782341735,2460,2460,2460,2460,0
20231024,153000,782341735,2460,2460,2460,2460,9969
20231024,152900,757817995,2470,2470,2470,2470,0
20231024,152800,757817995,2470,2470,2470,2470,0
20231024,152700,757817995,2470,2470,2470,2470,0
20231024,152600,757817995,2470,2470,2470,2470,0
20231024,152500,757817995,2470,2470,2470,2470,0
20231024,152400,757817995,2470,2470,2470,2470,0
20231024,152300,757817995,2470,2470,2470,2470,0
20231024,152200,757817995,2470,2470,2470,2470,0
20231024,152100,757817995,2470,2470,2470,2470,0
20231024,152000,757817995,2470,2470,2470,2470,0
20231024,151900,757817995,2470,2465,2470,2465,1000
20231024,151800,755349845,2465,2470,2470,2460,36
20231024,151700,755261105,2470,2460,2470,2450,8262
20231024,151600,735007580,2470,2470,2470,2470,229
20231024,151500,734441950,2470,2460,2470,2460,3417
20231024,151400,726008630,2460,2455,2460,2455,1165
20231024,151300,723145480,2455,2460,2460,2455,2046
20231024,151200,718114820,2460,2455,2460,2455,1101
20231024,151100,715411850,2465,2460,2465,2460,201
20231024,151000,714917385,2465,2465,2465,2465,1
20231024,150900,714914920,2465,2465,2465,2465,0
20231024,150800,714914920,2465,2460,2465,2455,404
20231024,150700,713921395,2465,2465,2465,2465,15
20231024,150600,713884420,2465,2465,2465,2465,0
20231024,150500,713884420,2465,2460,2465,2460,201
20231024,150400,713389955,2460,2460,2460,2460,48
20231024,150300,713271875,2460,2460,2460,2460,300
20231024,150200,712533875,2460,2460,2460,2460,100
20231024,150100,712287875,2460,2460,2460,2460,69
20231024,150000,712118135,2465,2460,2465,2460,332
20231024,145900,711301410,2460,2460,2460,2460,1
20231024,145800,711298950,2455,2460,2460,2455,27
20231024,145700,711232615,2460,2460,2460,2460,0
20231024,145600,711232615,2460,2460,2460,2460,0
20231024,145500,711232615,2460,2460,2460,2460,0
20231024,145400,711232615,2460,2460,2460,2460,2
20231024,145300,711227695,2460,2460,2460,2460,3
20231024,145200,711220315,2460,2460,2460,2460,10
20231024,145100,711195715,2460,2460,2460,2460,11
20231024,145000,711168655,2460,2460,2460,2455,120
20231024,144900,710873875,2460,2460,2460,2460,165
20231024,144800,710467975,2460,2460,2460,2460,417
20231024,144700,709442155,2465,2465,2465,2465,0
20231024,144600,709442155,2465,2460,2465,2455,71
20231024,144500,709267555,2465,2465,2470,2460,449
20231024,144400,708161485,2470,2470,2470,2470,40
20231024,144300,708062685,2470,2460,2470,2460,6100
20231024,144200,693012390,2465,2465,2465,2465,30
20231024,144100,692938440,2465,2465,2470,2460,2005
20231024,144000,688006085,2465,2465,2465,2460,459
20231024,143900,686875650,2465,2460,2465,2460,706
20231024,143800,685136885,2460,2460,2460,2460,64
20231024,143700,684979445,2465,2465,2465,2465,501
20231024,143600,683744480,2465,2465,2465,2465,0
20231024,143500,683744480,2465,2450,2465,2450,6050
20231024,143400,668863420,2455,2455,2455,2455,361
20231024,143300,667977165,2460,2460,2460,2455,621
20231024,143200,666452455,2455,2455,2460,2455,770
20231024,143100,664562100,2455,2450,2455,2450,17
20231024,143000,664520430,2455,2450,2455,2445,861
20231024,142900,662412120,2450,2455,2455,2450,336
20231024,142800,661588590,2455,2450,2455,2450,81
20231024,142700,661390035,2455,2450,2455,2450,3
20231024,142600,661382680,2455,2455,2455,2455,10
20231024,142500,661358130,2460,2455,2460,2455,300
20231024,142400,660620640,2455,2450,2455,2445,2473
20231024,142300,654561505,2455,2455,2455,2455,330
20231024,142200,653751355,2455,2455,2455,2455,20
20231024,142100,653702255,2450,2450,2455,2450,721
20231024,142000,651933050,2455,2445,2455,2445,1598
20231024,141900,648018810,2445,2445,2445,2445,0
20231024,141800,648018810,2445,2440,2450,2440,1057
20231024,141700,645439480,2450,2445,2450,2445,272
20231024,141600,644774435,2450,2445,2450,2445,106
20231024,141500,644515235,2450,2445,2450,2445,667
20231024,141400,642884415,2445,2440,2445,2440,1041
20231024,141300,640339220,2445,2445,2445,2445,330
20231024,141200,639532370,2445,2440,2445,2440,665
20231024,141100,637909740,2440,2430,2440,2430,2020
20231024,141000,632991915,2430,2430,2430,2430,100
20231024,140900,632748915,2435,2430,2435,2430,1059
20231024,140800,630175540,2425,2425,2425,2425,1200
20231024,140700,627265540,2430,2430,2430,2425,4
20231024,140600,627255825,2435,2435,2435,2435,0
20231024,140500,627255825,2435,2435,2435,2435,0
20231024,140400,627255825,2435,2435,2435,2435,84
20231024,140300,627051285,2435,2430,2435,2425,188
20231024,140200,626593775,2430,2430,2430,2430,132
20231024,140100,626273015,2430,2435,2435,2430,522
20231024,140000,625003725,2435,2435,2435,2435,125
20231024,135900,624699350,2440,2435,2440,2435,1286
20231024,135800,621566540,2435,2435,2435,2435,53
20231024,135700,621437485,2435,2435,2435,2435,20
20231024,135600,621388785,2435,2435,2435,2435,0
20231024,135500,621388785,2435,2435,2435,2435,341
20231024,135400,620558450,2435,2435,2435,2435,1
20231024,135300,620556015,2435,2425,2435,2415,1101
20231024,135200,617893090,2435,2425,2435,2425,6
20231024,135100,617878510,2415,2415,2415,2415,130
20231024,135000,617564560,2420,2425,2425,2420,1552
20231024,134900,613807370,2430,2425,2430,2425,1127
20231024,134800,611074185,2430,2430,2435,2430,1332
20231024,134700,607837420,2430,2430,2430,2430,302
20231024,134600,607103560,2440,2435,2440,2435,3843
20231024,134500,597729665,2435,2435,2435,2430,831
20231024,134400,595708180,2435,2440,2440,2435,101
20231024,134300,595462240,2435,2425,2440,2425,1311
20231024,134200,592271015,2425,2425,2425,2425,234
20231024,134100,591703565,2425,2425,2425,2425,20
20231024,134000,591655065,2425,2425,2425,2425,111
20231024,133900,591385890,2425,2410,2425,2410,3212
20231024,133800,583640950,2410,2410,2410,2410,0
20231024,133700,583640950,2410,2410,2410,2410,0
20231024,133600,583640950,2410,2410,2410,2410,1
20231024,133500,583638540,2400,2400,2400,2400,200
20231024,133400,583158540,2410,2410,2410,2410,0
20231024,133300,583158540,2410,2410,2410,2410,0
20231024,133200,583158540,2410,2410,2410,2410,9
20231024,133100,583136850,2410,2410,2410,2410,1
20231024,133000,583134440,2410,2410,2410,2410,2
20231024,132900,583129620,2410,2410,2410,2410,0
20231024,132800,583129620,2410,2410,2410,2405,612
20231024,132700,581657355,2410,2410,2410,2410,100
20231024,132600,581416355,2410,2410,2410,2410,387
20231024,132500,580483685,2410,2410,2410,2410,1
20231024,132400,580481275,2410,2410,2410,2410,0
20231024,132300,580481275,2410,2410,2410,2410,0
20231024,132200,580481275,2410,2410,2410,2410,321
20231024,132100,579707665,2405,2400,2405,2400,664
20231024,132000,578112970,2400,2395,2400,2395,2370
20231024,131900,572436450,2395,2390,2395,2390,21
20231024,131800,572386160,2390,2390,2390,2390,38
20231024,131700,572295340,2390,2390,2390,2390,10
20231024,131600,572271440,2390,2390,2390,2390,0
20231024,131500,572271440,2390,2390,2390,2390,314
20231024,131400,571520980,2390,2390,2390,2390,5
20231024,131300,571509030,2395,2395,2395,2395,0
20231024,131200,571509030,2395,2395,2395,2395,0
20231024,131100,571509030,2395,2395,2395,2395,0
20231024,131000,571509030,2395,2395,2395,2395,0
20231024,130900,571509030,2395,2390,2395,2390,210
20231024,130800,571007125,2390,2390,2390,2390,0
20231024,130700,571007125,2390,2385,2390,2385,9
20231024,130600,570985620,2385,2380,2385,2380,551
20231024,130500,569671735,2380,2380,2380,2380,150
20231024,130400,569314735,2385,2385,2385,2385,0
20231024,130300,569314735,2385,2385,2385,2385,502
20231024,130200,568117465,2385,2385,2385,2385,32
20231024,130100,568041145,2385,2385,2385,2385,1
20231024,130000,568038760,2375,2375,2375,2375,0
20231024,125900,568038760,2375,2375,2375,2375,0
20231024,125800,568038760,2375,2375,2375,2375,0
20231024,125700,568038760,2375,2385,2385,2375,505
20231024,125600,566839335,2385,2385,2385,2385,2
20231024,125500,566834565,2370,2370,2370,2370,0
20231024,125400,566834565,2370,2380,2380,2370,196
20231024,125300,566369545,2385,2385,2385,2385,95
20231024,125200,566142970,2385,2385,2385,2385,2
20231024,125100,566138200,2385,2385,2385,2385,10
20231024,125000,566114350,2385,2380,2385,2380,55
20231024,124900,565983425,2385,2385,2385,2385,16
20231024,124800,565945265,2385,2385,2385,2385,89
20231024,124700,565733000,2385,2385,2385,2385,130
20231024,124600,565422950,2385,2385,2385,2385,50
20231024,124500,565303700,2385,2385,2385,2385,1
20231024,124400,565301315,2375,2375,2375,2375,0
20231024,124300,565301315,2375,2375,2375,2375,0
20231024,124200,565301315,2375,2375,2375,2375,0
20231024,124100,565301315,2375,2375,2375,2375,1336
20231024,124000,562128315,2375,2375,2375,2375,1
20231024,123900,562125940,2370,2375,2375,2370,1681
20231024,123800,558139120,2380,2380,2380,2380,182
20231024,123700,557705960,2380,2380,2380,2380,752
20231024,123600,555916200,2390,2390,2390,2390,75
20231024,123500,555736950,2390,2390,2390,2390,4
20231024,123400,555727390,2390,2390,2390,2390,41
20231024,123300,555629400,2385,2385,2385,2385,183
20231024,123200,555192945,2380,2380,2380,2380,199
20231024,123100,554719325,2375,2375,2375,2375,100
20231024,123000,554481825,2380,2375,2380,2375,176
20231024,122900,554063815,2375,2375,2375,2375,130
20231024,122800,553755065,2375,2375,2375,2375,582
20231024,122700,552372815,2375,2370,2375,2370,292
20231024,122600,551679360,2370,2370,2370,2370,0
20231024,122500,551679360,2370,2370,2370,2365,562
20231024,122400,550349920,2370,2375,2375,2370,747
20231024,122300,548577045,2375,2375,2375,2375,610
20231024,122200,547128295,2365,2365,2365,2365,400
20231024,122100,546182295,2365,2365,2365,2365,0
20231024,122000,546182295,2365,2365,2365,2365,0
20231024,121900,546182295,2365,2370,2370,2365,33
20231024,121800,546104225,2360,2365,2365,2360,769
20231024,121700,544289325,2360,2365,2365,2360,2679
20231024,121600,537966800,2365,2365,2365,2365,0
20231024,121500,537966800,2365,2365,2365,2365,1019
20231024,121400,535556865,2370,2370,2370,2370,121
20231024,121300,535270095,2370,2370,2370,2370,0
20231024,121200,535270095,2370,2380,2380,2370,102
20231024,121100,535028335,2380,2380,2380,2380,1
20231024,121000,535025955,2375,2380,2380,2375,521
20231024,120900,533788565,2380,2380,2380,2380,5
20231024,120800,533776665,2385,2385,2385,2385,5
20231024,120700,533764740,2385,2385,2385,2385,3
20231024,120600,533757585,2385,2385,2385,2375,959
20231024,120500,531478190,2380,2380,2380,2380,88
20231024,120400,531268750,2380,2385,2385,2380,108
20231024,120300,531011175,2385,2385,2385,2385,0
20231024,120200,531011175,2385,2385,2385,2385,1
20231024,120100,531008790,2390,2390,2390,2390,21
20231024,120000,530958600,2390,2390,2390,2390,13
20231024,115900,530927530,2390,2390,2390,2390,9
20231024,115800,530906020,2390,2390,2390,2390,0
20231024,115700,530906020,2390,2395,2395,2390,163
20231024,115600,530516195,2395,2395,2395,2395,0
20231024,115500,530516195,2395,2395,2395,2395,54
20231024,115400,530386865,2400,2400,2400,2400,0
20231024,115300,530386865,2400,2400,2400,2400,0
20231024,115200,530386865,2400,2400,2400,2400,4
20231024,115100,530377265,2400,2405,2405,2400,83
20231024,115000,530177660,2405,2405,2405,2405,0
20231024,114900,530177660,2405,2405,2405,2405,15
20231024,114800,530141585,2405,2405,2405,2400,201
20231024,114700,529658185,2405,2405,2405,2405,3
20231024,114600,529650970,2390,2405,2405,2390,190
20231024,114500,529194035,2405,2405,2405,2400,816
20231024,114400,527231825,2405,2405,2405,2405,40
20231024,114300,527135625,2405,2405,2405,2405,2
20231024,114200,527130815,2405,2400,2405,2400,3
20231024,114100,527123610,2405,2405,2405,2405,3
20231024,114000,527116395,2405,2405,2405,2405,22
20231024,113900,527063485,2400,2395,2400,2395,50
20231024,113800,526943635,2405,2405,2405,2405,2
20231024,113700,526938825,2405,2405,2405,2405,3
20231024,113600,526931610,2405,2405,2405,2405,54
20231024,113500,526801740,2405,2405,2405,2400,341
20231024,113400,525982235,2405,2405,2405,2405,25
20231024,113300,525922110,2410,2405,2410,2405,117
20231024,113200,525640720,2405,2390,2405,2390,210
20231024,113100,525137565,2400,2400,2400,2400,0
20231024,113000,525137565,2400,2400,2400,2400,251
20231024,112900,524535165,2395,2395,2395,2395,153
20231024,112800,524168730,2385,2385,2385,2385,12
20231024,112700,524140110,2395,2385,2395,2385,150
20231024,112600,523782330,2385,2385,2385,2385,60
20231024,112500,523639230,2395,2395,2395,2395,0
20231024,112400,523639230,2395,2395,2395,2395,0
20231024,112300,523639230,2395,2395,2395,2395,10
20231024,112200,523615280,2395,2390,2395,2390,33
20231024,112100,523536405,2390,2375,2390,2375,1894
20231024,112000,519038140,2375,2370,2375,2370,698
20231024,111900,517383630,2370,2370,2370,2370,252
20231024,111800,516786390,2370,2375,2375,2370,280
20231024,111700,516121990,2375,2370,2375,2370,8
20231024,111600,516102995,2370,2370,2370,2370,158
20231024,111500,515728535,2370,2370,2370,2365,15
20231024,111400,515693000,2370,2370,2370,2370,633
20231024,111300,514192790,2375,2375,2375,2375,200
20231024,111200,513717790,2375,2370,2375,2370,2826
20231024,111100,507019855,2370,2365,2370,2365,2225
20231024,111000,501746630,2365,2365,2365,2365,11
20231024,110900,501720615,2365,2365,2365,2365,0
20231024,110800,501720615,2365,2365,2365,2365,534
20231024,110700,500457705,2365,2365,2365,2365,1
20231024,110600,500455340,2365,2365,2365,2365,11
20231024,110500,500429325,2365,2365,2365,2365,1006
20231024,110400,498050135,2365,2365,2365,2365,2
20231024,110300,498045405,2365,2365,2365,2365,2
20231024,110200,498040675,2365,2365,2365,2365,4
20231024,110100,498031215,2345,2360,2360,2345,1510
20231024,110000,494482745,2355,2365,2365,2355,4
20231024,105900,494473315,2365,2365,2365,2365,0
20231024,105800,494473315,2365,2365,2365,2365,0
20231024,105700,494473315,2365,2365,2365,2355,932
20231024,105600,492278435,2365,2365,2365,2365,0
20231024,105500,492278435,2365,2365,2365,2365,2000
20231024,105400,487548435,2365,2365,2365,2365,1
20231024,105300,487546070,2350,2350,2350,2350,130
20231024,105200,487240570,2345,2345,2345,2345,0
20231024,105100,487240570,2345,2360,2360,2340,3707
20231024,105000,478541115,2360,2365,2365,2360,136
20231024,104900,478219755,2360,2355,2360,2355,11406
20231024,104800,451305580,2355,2355,2355,2355,3
20231024,104700,451298515,2360,2360,2360,2360,0
20231024,104600,451298515,2360,2360,2360,2360,50
20231024,104500,451180515,2360,2360,2360,2360,0
20231024,104400,451180515,2360,2360,2360,2360,1
20231024,104300,451178155,2350,2340,2350,2340,2372
20231024,104200,445603975,2340,2340,2340,2340,10
20231024,104100,445580575,2345,2340,2345,2340,437
20231024,104000,444557725,2350,2330,2350,2330,904
20231024,103900,442439130,2330,2335,2335,2330,400
20231024,103800,441506605,2335,2360,2360,2335,306
20231024,103700,440791970,2360,2360,2360,2360,5
20231024,103600,440780170,2340,2340,2340,2340,3141
20231024,103500,433430230,2360,2350,2360,2325,6503
20231024,103400,418215325,2350,2350,2350,2350,0
20231024,103300,418215325,2350,2355,2355,2350,3
20231024,103200,418208265,2350,2350,2350,2350,77
20231024,103100,418027315,2350,2350,2350,2350,4000
20231024,103000,408627315,2350,2350,2350,2350,1765
20231024,102900,404479565,2350,2350,2350,2350,2699
20231024,102800,398136915,2350,2355,2355,2350,1801
20231024,102700,393895680,2355,2360,2360,2355,438
20231024,102600,392863550,2360,2360,2360,2360,0
20231024,102500,392863550,2360,2360,2360,2360,12
20231024,102400,392835230,2355,2360,2360,2355,251
20231024,102300,392242880,2380,2360,2380,2355,1202
20231024,102200,389409640,2360,2360,2360,2355,1812
20231024,102100,385135215,2360,2365,2365,2360,1273
20231024,102000,382130515,2365,2370,2370,2365,759
20231024,101900,380335440,2370,2375,2375,2370,2242
20231024,101800,375018680,2375,2375,2375,2375,86
20231024,101700,374814430,2390,2380,2390,2380,233
20231024,101600,374258110,2375,2380,2380,2375,936
20231024,101500,372030465,2385,2390,2390,2385,2029
20231024,101400,367190825,2390,2390,2390,2390,100
20231024,101300,366951825,2390,2390,2390,2390,4
20231024,101200,366942265,2395,2395,2395,2395,668
20231024,101100,365342405,2395,2380,2395,2380,4806
20231024,101000,353881785,2385,2385,2385,2385,1005
20231024,100900,351484860,2380,2380,2380,2380,89
20231024,100800,351273040,2380,2390,2390,2380,2227
20231024,100700,345963425,2395,2390,2395,2385,1468
20231024,100600,342460250,2390,2395,2395,2390,300
20231024,100500,341742415,2390,2395,2395,2390,280
20231024,100400,341072765,2395,2395,2395,2395,0
20231024,100300,341072765,2395,2400,2400,2395,251
20231024,100200,340471585,2410,2410,2410,2410,0
20231024,100100,340471585,2410,2410,2410,2410,1
20231024,100000,340469175,2410,2410,2410,2410,12
20231024,095900,340440255,2410,2410,2410,2395,260
20231024,095800,339816255,2410,2410,2410,2405,109
20231024,095700,339553595,2390,2405,2405,2385,36038
20231024,095600,252942610,2405,2420,2420,2405,4123
20231024,095500,243019040,2420,2420,2420,2420,3
20231024,095400,243011780,2420,2420,2420,2420,1
20231024,095300,243009360,2425,2425,2425,2425,103
20231024,095200,242759585,2425,2410,2425,2410,3018
20231024,095100,235486190,2410,2405,2410,2405,4724
20231024,095000,224117670,2410,2410,2410,2410,100
20231024,094900,223876670,2410,2405,2410,2405,769
20231024,094800,222027215,2405,2405,2405,2405,50
20231024,094700,221906965,2405,2405,2405,2405,2516
20231024,094600,215855985,2410,2410,2410,2405,1294
20231024,094500,212743420,2405,2405,2410,2405,3443
20231024,094400,204460365,2410,2410,2410,2405,700
20231024,094300,202775465,2410,2405,2410,2405,3110
20231024,094200,195282055,2405,2395,2405,2395,3463
20231024,094100,186988020,2395,2400,2410,2395,777
20231024,094000,185126220,2405,2405,2410,2400,6814
20231024,093900,168744625,2405,2410,2410,2405,1769
20231024,093800,164487115,2425,2425,2425,2410,72
20231024,093700,164313565,2405,2415,2425,2405,946
20231024,093600,162033030,2430,2415,2430,2410,6563
20231024,093500,146186655,2415,2430,2430,2415,4627
20231024,093400,135005295,2440,2435,2440,2435,216
20231024,093300,134479280,2435,2420,2435,2420,1359
20231024,093200,131187530,2425,2425,2425,2425,611
20231024,093100,129705855,2420,2425,2425,2420,333
20231024,093000,128899395,2425,2425,2425,2425,18
20231024,092900,128855745,2425,2425,2425,2425,1358
20231024,092800,125562595,2425,2425,2425,2425,95
20231024,092700,125332220,2440,2440,2440,2425,1113
20231024,092600,122631535,2435,2440,2440,2435,1094
20231024,092500,119962330,2435,2465,2465,2435,1049
20231024,092400,117401045,2450,2455,2455,2450,441
20231024,092300,116318410,2455,2465,2465,2455,75
20231024,092200,116134265,2460,2455,2465,2455,32
20231024,092100,116055585,2465,2465,2465,2465,0
20231024,092000,116055585,2465,2440,2465,2440,90
20231024,091900,115835860,2425,2430,2440,2425,1149
20231024,091800,113048500,2430,2430,2430,2425,278
20231024,091700,112373135,2430,2430,2430,2425,1435
20231024,091600,108892530,2430,2435,2440,2430,2094
20231024,091500,103801915,2435,2440,2440,2435,550
20231024,091400,102462640,2445,2435,2445,2435,5205
20231024,091300,89764800,2435,2450,2450,2435,1369
20231024,091200,86419160,2445,2445,2445,2445,59
20231024,091100,86274905,2455,2455,2455,2455,0
20231024,091000,86274905,2455,2460,2460,2450,364
20231024,090900,85381150,2470,2470,2470,2470,0
20231024,090800,85381150,2470,2465,2470,2465,600
20231024,090700,83900150,2470,2440,2470,2440,2959
20231024,090600,76622955,2460,2450,2460,2450,1587
20231024,090500,72726935,2450,2470,2470,2450,2160
20231024,090400,67396685,2470,2470,2470,2460,761
20231024,090300,65520705,2465,2460,2470,2460,368
20231024,090200,64614565,2460,2460,2465,2460,1779
20231024,090100,60237470,2460,2460,2465,2460,4684
20231024,090000,48713015,2460,2415,2460,2415,19214