stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,205200,264687410,5460,5460,5460,5460,7194
20231027,205100,264687410,5460,5460,5460,5460,0
20231027,205000,264687410,5460,5460,5460,5460,0
20231027,204900,264687410,5460,5460,5460,5460,0
20231027,204800,264687410,5460,5460,5460,5460,0
20231027,204700,264687410,5460,5460,5460,5460,0
20231027,204600,264687410,5460,5460,5460,5460,0
20231027,204500,264687410,5460,5460,5460,5460,0
20231027,204400,264687410,5460,5460,5460,5460,0
20231027,204300,264687410,5460,5460,5460,5460,0
20231027,204200,264687410,5460,5460,5460,5460,0
20231027,204100,264687410,5460,5460,5460,5460,0
20231027,204000,264687410,5460,5460,5460,5460,0
20231027,203900,264687410,5460,5460,5460,5460,0
20231027,203800,264687410,5460,5460,5460,5460,0
20231027,203700,264687410,5460,5460,5460,5460,0
20231027,203600,264687410,5460,5460,5460,5460,0
20231027,203500,264687410,5460,5460,5460,5460,0
20231027,203400,264687410,5460,5460,5460,5460,0
20231027,203300,264687410,5460,5460,5460,5460,0
20231027,203200,264687410,5460,5460,5460,5460,0
20231027,203100,264687410,5460,5460,5460,5460,0
20231027,203000,264687410,5460,5460,5460,5460,0
20231027,202900,264687410,5460,5460,5460,5460,0
20231027,202800,264687410,5460,5460,5460,5460,0
20231027,202700,264687410,5460,5460,5460,5460,0
20231027,202600,264687410,5460,5460,5460,5460,0
20231027,202500,264687410,5460,5460,5460,5460,0
20231027,202400,264687410,5460,5460,5460,5460,0
20231027,202300,264687410,5460,5460,5460,5460,0
20231027,202200,264687410,5460,5460,5460,5460,7194
20231027,202100,264687410,5460,5460,5460,5460,0
20231027,202000,264687410,5460,5460,5460,5460,0
20231027,201900,264687410,5460,5460,5460,5460,0
20231027,201800,264687410,5460,5460,5460,5460,0
20231027,201700,264687410,5460,5460,5460,5460,0
20231027,201600,264687410,5460,5460,5460,5460,0
20231027,201500,264687410,5460,5460,5460,5460,0
20231027,201400,264687410,5460,5460,5460,5460,0
20231027,201300,264687410,5460,5460,5460,5460,0
20231027,201200,264687410,5460,5460,5460,5460,0
20231027,201100,264687410,5460,5460,5460,5460,0
20231027,201000,264687410,5460,5460,5460,5460,0
20231027,200900,264687410,5460,5460,5460,5460,0
20231027,200800,264687410,5460,5460,5460,5460,0
20231027,200700,264687410,5460,5460,5460,5460,0
20231027,200600,264687410,5460,5460,5460,5460,0
20231027,200500,264687410,5460,5460,5460,5460,0
20231027,200400,264687410,5460,5460,5460,5460,0
20231027,200300,264687410,5460,5460,5460,5460,0
20231027,200200,264687410,5460,5460,5460,5460,0
20231027,200100,264687410,5460,5460,5460,5460,0
20231027,200000,264687410,5460,5460,5460,5460,0
20231027,195900,264687410,5460,5460,5460,5460,0
20231027,195800,264687410,5460,5460,5460,5460,0
20231027,195700,264687410,5460,5460,5460,5460,0
20231027,195600,264687410,5460,5460,5460,5460,0
20231027,195500,264687410,5460,5460,5460,5460,0
20231027,195400,264687410,5460,5460,5460,5460,0
20231027,195300,264687410,5460,5460,5460,5460,0
20231027,195200,264687410,5460,5460,5460,5460,7194
20231027,195100,264687410,5460,5460,5460,5460,0
20231027,195000,264687410,5460,5460,5460,5460,0
20231027,194900,264687410,5460,5460,5460,5460,0
20231027,194800,264687410,5460,5460,5460,5460,0
20231027,194700,264687410,5460,5460,5460,5460,0
20231027,194600,264687410,5460,5460,5460,5460,0
20231027,194500,264687410,5460,5460,5460,5460,0
20231027,194400,264687410,5460,5460,5460,5460,0
20231027,194300,264687410,5460,5460,5460,5460,0
20231027,194200,264687410,5460,5460,5460,5460,0
20231027,194100,264687410,5460,5460,5460,5460,0
20231027,194000,264687410,5460,5460,5460,5460,0
20231027,193900,264687410,5460,5460,5460,5460,0
20231027,193800,264687410,5460,5460,5460,5460,0
20231027,193700,264687410,5460,5460,5460,5460,0
20231027,193600,264687410,5460,5460,5460,5460,0
20231027,193500,264687410,5460,5460,5460,5460,0
20231027,193400,264687410,5460,5460,5460,5460,0
20231027,193300,264687410,5460,5460,5460,5460,0
20231027,193200,264687410,5460,5460,5460,5460,0
20231027,193100,264687410,5460,5460,5460,5460,0
20231027,193000,264687410,5460,5460,5460,5460,0
20231027,192900,264687410,5460,5460,5460,5460,0
20231027,192800,264687410,5460,5460,5460,5460,0
20231027,192700,264687410,5460,5460,5460,5460,0
20231027,192600,264687410,5460,5460,5460,5460,0
20231027,192500,264687410,5460,5460,5460,5460,0
20231027,192400,264687410,5460,5460,5460,5460,0
20231027,192300,264687410,5460,5460,5460,5460,0
20231027,192200,264687410,5460,5460,5460,5460,7194
20231027,192100,264687410,5460,5460,5460,5460,0
20231027,192000,264687410,5460,5460,5460,5460,0
20231027,191900,264687410,5460,5460,5460,5460,0
20231027,191800,264687410,5460,5460,5460,5460,0
20231027,191700,264687410,5460,5460,5460,5460,0
20231027,191600,264687410,5460,5460,5460,5460,0
20231027,191500,264687410,5460,5460,5460,5460,0
20231027,191400,264687410,5460,5460,5460,5460,0
20231027,191300,264687410,5460,5460,5460,5460,0
20231027,191200,264687410,5460,5460,5460,5460,0
20231027,191100,264687410,5460,5460,5460,5460,0
20231027,191000,264687410,5460,5460,5460,5460,0
20231027,190900,264687410,5460,5460,5460,5460,0
20231027,190800,264687410,5460,5460,5460,5460,0
20231027,190700,264687410,5460,5460,5460,5460,0
20231027,190600,264687410,5460,5460,5460,5460,0
20231027,190500,264687410,5460,5460,5460,5460,0
20231027,190400,264687410,5460,5460,5460,5460,0
20231027,190300,264687410,5460,5460,5460,5460,0
20231027,190200,264687410,5460,5460,5460,5460,0
20231027,190100,264687410,5460,5460,5460,5460,0
20231027,190000,264687410,5460,5460,5460,5460,0
20231027,185900,264687410,5460,5460,5460,5460,0
20231027,185800,264687410,5460,5460,5460,5460,0
20231027,185700,264687410,5460,5460,5460,5460,0
20231027,185600,264687410,5460,5460,5460,5460,0
20231027,185500,264687410,5460,5460,5460,5460,0
20231027,185400,264687410,5460,5460,5460,5460,0
20231027,185300,264687410,5460,5460,5460,5460,0
20231027,185200,264687410,5460,5460,5460,5460,7194
20231027,185100,264687410,5460,5460,5460,5460,0
20231027,185000,264687410,5460,5460,5460,5460,0
20231027,184900,264687410,5460,5460,5460,5460,0
20231027,184800,264687410,5460,5460,5460,5460,0
20231027,184700,264687410,5460,5460,5460,5460,0
20231027,184600,264687410,5460,5460,5460,5460,0
20231027,184500,264687410,5460,5460,5460,5460,0
20231027,184400,264687410,5460,5460,5460,5460,0
20231027,184300,264687410,5460,5460,5460,5460,0
20231027,184200,264687410,5460,5460,5460,5460,0
20231027,184100,264687410,5460,5460,5460,5460,0
20231027,184000,264687410,5460,5460,5460,5460,0
20231027,183900,264687410,5460,5460,5460,5460,0
20231027,183800,264687410,5460,5460,5460,5460,0
20231027,183700,264687410,5460,5460,5460,5460,0
20231027,183600,264687410,5460,5460,5460,5460,0
20231027,183500,264687410,5460,5460,5460,5460,0
20231027,183400,264687410,5460,5460,5460,5460,0
20231027,183300,264687410,5460,5460,5460,5460,0
20231027,183200,264687410,5460,5460,5460,5460,0
20231027,183100,264687410,5460,5460,5460,5460,0
20231027,183000,264687410,5460,5460,5460,5460,0
20231027,182900,264687410,5460,5460,5460,5460,0
20231027,182800,264687410,5460,5460,5460,5460,0
20231027,182700,264687410,5460,5460,5460,5460,0
20231027,182600,264687410,5460,5460,5460,5460,0
20231027,182500,264687410,5460,5460,5460,5460,0
20231027,182400,264687410,5460,5460,5460,5460,0
20231027,182300,264687410,5460,5460,5460,5460,0
20231027,182200,264687410,5460,5460,5460,5460,7194
20231027,182100,264687410,5460,5460,5460,5460,0
20231027,182000,264687410,5460,5460,5460,5460,0
20231027,181900,264687410,5460,5460,5460,5460,0
20231027,181800,264687410,5460,5460,5460,5460,0
20231027,181700,264687410,5460,5460,5460,5460,0
20231027,181600,264687410,5460,5460,5460,5460,0
20231027,181500,264687410,5460,5460,5460,5460,0
20231027,181400,264687410,5460,5460,5460,5460,0
20231027,181300,264687410,5460,5460,5460,5460,0
20231027,181200,264687410,5460,5460,5460,5460,0
20231027,181100,264687410,5460,5460,5460,5460,0
20231027,181000,264687410,5460,5460,5460,5460,0
20231027,180900,264687410,5460,5460,5460,5460,0
20231027,180800,264687410,5460,5460,5460,5460,0
20231027,180700,264687410,5460,5460,5460,5460,0
20231027,180600,264687410,5460,5460,5460,5460,0
20231027,180500,264687410,5460,5460,5460,5460,0
20231027,180400,264687410,5460,5460,5460,5460,0
20231027,180300,264687410,5460,5460,5460,5460,0
20231027,180200,264687410,5460,5460,5460,5460,0
20231027,180100,264687410,5460,5460,5460,5460,0
20231027,180000,264687410,5460,5460,5460,5460,0
20231027,175900,264687410,5460,5460,5460,5460,0
20231027,175800,264687410,5460,5460,5460,5460,0
20231027,175700,264687410,5460,5460,5460,5460,0
20231027,175600,264687410,5460,5460,5460,5460,0
20231027,175500,264687410,5460,5460,5460,5460,0
20231027,175400,264687410,5460,5460,5460,5460,0
20231027,175300,264687410,5460,5460,5460,5460,0
20231027,175200,264687410,5460,5460,5460,5460,7194
20231027,175100,264687410,5460,5460,5460,5460,0
20231027,175000,264687410,5460,5460,5460,5460,0
20231027,174900,264687410,5460,5460,5460,5460,0
20231027,174800,264687410,5460,5460,5460,5460,0
20231027,174700,264687410,5460,5460,5460,5460,0
20231027,174600,264687410,5460,5460,5460,5460,0
20231027,174500,264687410,5460,5460,5460,5460,0
20231027,174400,264687410,5460,5460,5460,5460,0
20231027,174300,264687410,5460,5460,5460,5460,0
20231027,174200,264687410,5460,5460,5460,5460,0
20231027,174100,264687410,5460,5460,5460,5460,0
20231027,174000,264687410,5460,5460,5460,5460,0
20231027,173900,264687410,5460,5460,5460,5460,0
20231027,173800,264687410,5460,5460,5460,5460,0
20231027,173700,264687410,5460,5460,5460,5460,0
20231027,173600,264687410,5460,5460,5460,5460,0
20231027,173500,264687410,5460,5460,5460,5460,0
20231027,173400,264687410,5460,5460,5460,5460,0
20231027,173300,264687410,5460,5460,5460,5460,0
20231027,173200,264687410,5460,5460,5460,5460,0
20231027,173100,264687410,5460,5460,5460,5460,0
20231027,173000,264687410,5460,5460,5460,5460,0
20231027,172900,264687410,5460,5460,5460,5460,0
20231027,172800,264687410,5460,5460,5460,5460,0
20231027,172700,264687410,5460,5460,5460,5460,0
20231027,172600,264687410,5460,5460,5460,5460,0
20231027,172500,264687410,5460,5460,5460,5460,0
20231027,172400,264687410,5460,5460,5460,5460,0
20231027,172300,264687410,5460,5460,5460,5460,0
20231027,172200,264687410,5460,5460,5460,5460,7194
20231027,172100,264687410,5460,5460,5460,5460,0
20231027,172000,264687410,5460,5460,5460,5460,0
20231027,171900,264687410,5460,5460,5460,5460,0
20231027,171800,264687410,5460,5460,5460,5460,0
20231027,171700,264687410,5460,5460,5460,5460,0
20231027,171600,264687410,5460,5460,5460,5460,0
20231027,171500,264687410,5460,5460,5460,5460,0
20231027,171400,264687410,5460,5460,5460,5460,0
20231027,171300,264687410,5460,5460,5460,5460,0
20231027,171200,264687410,5460,5460,5460,5460,0
20231027,171100,264687410,5460,5460,5460,5460,0
20231027,171000,264687410,5460,5460,5460,5460,0
20231027,170900,264687410,5460,5460,5460,5460,0
20231027,170800,264687410,5460,5460,5460,5460,0
20231027,170700,264687410,5460,5460,5460,5460,0
20231027,170600,264687410,5460,5460,5460,5460,0
20231027,170500,264687410,5460,5460,5460,5460,0
20231027,170400,264687410,5460,5460,5460,5460,0
20231027,170300,264687410,5460,5460,5460,5460,0
20231027,170200,264687410,5460,5460,5460,5460,0
20231027,170100,264687410,5460,5460,5460,5460,0
20231027,170000,264687410,5460,5460,5460,5460,0
20231027,165900,264687410,5460,5460,5460,5460,0
20231027,165800,264687410,5460,5460,5460,5460,0
20231027,165700,264687410,5460,5460,5460,5460,0
20231027,165600,264687410,5460,5460,5460,5460,0
20231027,165500,264687410,5460,5460,5460,5460,0
20231027,165400,264687410,5460,5460,5460,5460,0
20231027,165300,264687410,5460,5460,5460,5460,0
20231027,165200,264687410,5460,5460,5460,5460,7194
20231027,165100,264687410,5460,5460,5460,5460,0
20231027,165000,264687410,5460,5460,5460,5460,0
20231027,164900,264687410,5460,5460,5460,5460,0
20231027,164800,264687410,5460,5460,5460,5460,0
20231027,164700,264687410,5460,5460,5460,5460,0
20231027,164600,264687410,5460,5460,5460,5460,0
20231027,164500,264687410,5460,5460,5460,5460,0
20231027,164400,264687410,5460,5460,5460,5460,0
20231027,164300,264687410,5460,5460,5460,5460,0
20231027,164200,264687410,5460,5460,5460,5460,0
20231027,164100,264687410,5460,5460,5460,5460,0
20231027,164000,264687410,5460,5460,5460,5460,0
20231027,163900,264687410,5460,5460,5460,5460,0
20231027,163800,264687410,5460,5460,5460,5460,0
20231027,163700,264687410,5460,5460,5460,5460,0
20231027,163600,264687410,5460,5460,5460,5460,0
20231027,163500,264687410,5460,5460,5460,5460,0
20231027,163400,264687410,5460,5460,5460,5460,0
20231027,163300,264687410,5460,5460,5460,5460,0
20231027,163200,264687410,5460,5460,5460,5460,0
20231027,163100,264687410,5460,5460,5460,5460,0
20231027,163000,264687410,5460,5460,5460,5460,0
20231027,162900,264687410,5460,5460,5460,5460,0
20231027,162800,264687410,5460,5460,5460,5460,0
20231027,162700,264687410,5460,5460,5460,5460,0
20231027,162600,264687410,5460,5460,5460,5460,0
20231027,162500,264687410,5460,5460,5460,5460,0
20231027,162400,264687410,5460,5460,5460,5460,0
20231027,162300,264687410,5460,5460,5460,5460,0
20231027,162200,264687410,5460,5460,5460,5460,7194
20231027,162100,264687410,5460,5460,5460,5460,0
20231027,162000,264687410,5460,5460,5460,5460,0
20231027,161900,264687410,5460,5460,5460,5460,0
20231027,161800,264687410,5460,5460,5460,5460,0
20231027,161700,264687410,5460,5460,5460,5460,0
20231027,161600,264687410,5460,5460,5460,5460,0
20231027,161500,264687410,5460,5460,5460,5460,0
20231027,161400,264687410,5460,5460,5460,5460,0
20231027,161300,264687410,5460,5460,5460,5460,0
20231027,161200,264687410,5460,5460,5460,5460,0
20231027,161100,264687410,5460,5460,5460,5460,0
20231027,161000,264687410,5460,5460,5460,5460,0
20231027,160900,264687410,5460,5460,5460,5460,0
20231027,160800,264687410,5460,5460,5460,5460,0
20231027,160700,264687410,5460,5460,5460,5460,0
20231027,160600,264687410,5460,5460,5460,5460,0
20231027,160500,264687410,5460,5460,5460,5460,0
20231027,160400,264687410,5460,5460,5460,5460,0
20231027,160300,264687410,5460,5460,5460,5460,0
20231027,160200,264687410,5460,5460,5460,5460,0
20231027,160100,264687410,5460,5460,5460,5460,0
20231027,160000,264687410,5460,5460,5460,5460,0
20231027,155900,264687410,5460,5460,5460,5460,0
20231027,155800,264687410,5460,5460,5460,5460,0
20231027,155700,264687410,5460,5460,5460,5460,0
20231027,155600,264687410,5460,5460,5460,5460,0
20231027,155500,264687410,5460,5460,5460,5460,0
20231027,155400,264687410,5460,5460,5460,5460,0
20231027,155300,264687410,5460,5460,5460,5460,0
20231027,155200,264687410,5460,5460,5460,5460,7194
20231027,155100,264687410,5460,5460,5460,5460,0
20231027,155000,264687410,5460,5460,5460,5460,0
20231027,154900,264687410,5460,5460,5460,5460,0
20231027,154800,264687410,5460,5460,5460,5460,0
20231027,154700,264687410,5460,5460,5460,5460,0
20231027,154600,264687410,5460,5460,5460,5460,0
20231027,154500,264687410,5460,5460,5460,5460,0
20231027,154400,264687410,5460,5460,5460,5460,0
20231027,154300,264687410,5460,5460,5460,5460,0
20231027,154200,264687410,5460,5460,5460,5460,0
20231027,154100,264687410,5460,5460,5460,5460,0
20231027,154000,264687410,5460,5460,5460,5460,0
20231027,153900,264687410,5460,5460,5460,5460,0
20231027,153800,264687410,5460,5460,5460,5460,0
20231027,153700,264687410,5460,5460,5460,5460,0
20231027,153600,264687410,5460,5460,5460,5460,0
20231027,153500,264687410,5460,5460,5460,5460,0
20231027,153400,264687410,5460,5460,5460,5460,0
20231027,153300,264687410,5460,5460,5460,5460,0
20231027,153200,264687410,5460,5460,5460,5460,0
20231027,153100,264687410,5460,5460,5460,5460,0
20231027,153000,264687410,5460,5460,5460,5460,7194
20231027,152900,225408170,5500,5500,5500,5500,0
20231027,152800,225408170,5500,5500,5500,5500,0
20231027,152700,225408170,5500,5500,5500,5500,0
20231027,152600,225408170,5500,5500,5500,5500,0
20231027,152500,225408170,5500,5500,5500,5500,0
20231027,152400,225408170,5500,5500,5500,5500,0
20231027,152300,225408170,5500,5500,5500,5500,0
20231027,152200,225408170,5500,5500,5500,5500,0
20231027,152100,225408170,5500,5500,5500,5500,0
20231027,152000,225408170,5500,5500,5500,5500,0
20231027,151900,225408170,5500,5510,5510,5500,1643
20231027,151800,216361230,5520,5530,5530,5520,695
20231027,151700,212524820,5530,5530,5530,5530,46
20231027,151600,212270440,5530,5530,5530,5530,0
20231027,151500,212270440,5530,5540,5540,5530,271
20231027,151400,210769890,5530,5530,5530,5530,354
20231027,151300,208812270,5530,5530,5530,5530,179
20231027,151200,207822400,5540,5550,5550,5540,60
20231027,151100,207489900,5550,5550,5550,5550,0
20231027,151000,207489900,5550,5550,5550,5550,0
20231027,150900,207489900,5550,5550,5550,5550,1
20231027,150800,207484350,5550,5560,5560,5550,10
20231027,150700,207428820,5560,5560,5560,5560,11
20231027,150600,207367660,5560,5560,5560,5560,39
20231027,150500,207150820,5530,5530,5530,5530,225
20231027,150400,205906570,5550,5550,5550,5550,0
20231027,150300,205906570,5550,5550,5550,5550,890
20231027,150200,200967070,5550,5550,5550,5550,30
20231027,150100,200800570,5550,5550,5550,5550,0
20231027,150000,200800570,5550,5550,5550,5550,0
20231027,145900,200800570,5550,5550,5550,5550,40
20231027,145800,200578570,5550,5550,5550,5550,226
20231027,145700,199324270,5550,5550,5550,5550,0
20231027,145600,199324270,5550,5550,5550,5550,0
20231027,145500,199324270,5550,5550,5550,5550,7
20231027,145400,199285420,5550,5550,5550,5550,17
20231027,145300,199191070,5550,5550,5550,5550,1
20231027,145200,199185520,5560,5560,5560,5560,2
20231027,145100,199174400,5560,5560,5560,5560,0
20231027,145000,199174400,5560,5560,5560,5560,46
20231027,144900,198918640,5560,5560,5560,5560,0
20231027,144800,198918640,5560,5560,5560,5560,0
20231027,144700,198918640,5560,5560,5560,5560,0
20231027,144600,198918640,5560,5560,5560,5560,0
20231027,144500,198918640,5560,5560,5560,5560,0
20231027,144400,198918640,5560,5560,5560,5560,0
20231027,144300,198918640,5560,5560,5560,5560,0
20231027,144200,198918640,5560,5560,5560,5560,0
20231027,144100,198918640,5560,5560,5560,5560,0
20231027,144000,198918640,5560,5560,5560,5560,0
20231027,143900,198918640,5560,5540,5560,5540,353
20231027,143800,196962980,5540,5540,5540,5540,23
20231027,143700,196835560,5540,5540,5540,5540,18
20231027,143600,196735840,5540,5540,5540,5540,0
20231027,143500,196735840,5540,5540,5540,5540,0
20231027,143400,196735840,5540,5540,5540,5540,10
20231027,143300,196680440,5540,5540,5540,5540,0
20231027,143200,196680440,5540,5540,5540,5540,6
20231027,143100,196647200,5540,5540,5540,5540,11
20231027,143000,196586260,5530,5530,5530,5530,247
20231027,142900,195220350,5540,5540,5540,5540,0
20231027,142800,195220350,5540,5540,5540,5540,32
20231027,142700,195043070,5540,5540,5540,5540,0
20231027,142600,195043070,5540,5540,5540,5540,0
20231027,142500,195043070,5540,5540,5540,5540,11
20231027,142400,194982130,5540,5540,5540,5540,89
20231027,142300,194489070,5540,5540,5540,5540,72
20231027,142200,194090190,5540,5550,5550,5540,55
20231027,142100,193785460,5570,5570,5570,5570,0
20231027,142000,193785460,5570,5570,5570,5570,0
20231027,141900,193785460,5570,5570,5570,5570,0
20231027,141800,193785460,5570,5570,5570,5570,0
20231027,141700,193785460,5570,5570,5570,5570,0
20231027,141600,193785460,5570,5570,5570,5570,0
20231027,141500,193785460,5570,5570,5570,5570,1
20231027,141400,193779890,5550,5550,5550,5550,0
20231027,141300,193779890,5550,5550,5550,5550,1
20231027,141200,193774340,5570,5570,5570,5570,0
20231027,141100,193774340,5570,5570,5570,5570,0
20231027,141000,193774340,5570,5570,5570,5570,0
20231027,140900,193774340,5570,5570,5570,5570,0
20231027,140800,193774340,5570,5570,5570,5570,0
20231027,140700,193774340,5570,5570,5570,5570,0
20231027,140600,193774340,5570,5570,5570,5570,7
20231027,140500,193735350,5570,5570,5570,5570,0
20231027,140400,193735350,5570,5570,5570,5570,30
20231027,140300,193568250,5570,5570,5570,5570,0
20231027,140200,193568250,5570,5560,5570,5560,35
20231027,140100,193373440,5570,5570,5570,5570,0
20231027,140000,193373440,5570,5570,5570,5570,4
20231027,135900,193351160,5590,5590,5590,5590,0
20231027,135800,193351160,5590,5590,5590,5590,0
20231027,135700,193351160,5590,5590,5590,5590,0
20231027,135600,193351160,5590,5590,5590,5590,0
20231027,135500,193351160,5590,5590,5590,5590,0
20231027,135400,193351160,5590,5590,5590,5590,1
20231027,135300,193345570,5540,5550,5550,5540,125
20231027,135200,192652890,5540,5540,5540,5540,500
20231027,135100,189882890,5600,5600,5600,5600,0
20231027,135000,189882890,5600,5600,5600,5600,0
20231027,134900,189882890,5600,5600,5600,5600,1
20231027,134800,189877290,5570,5570,5570,5570,0
20231027,134700,189877290,5570,5570,5570,5570,0
20231027,134600,189877290,5570,5570,5570,5520,548
20231027,134500,186847810,5610,5610,5610,5610,59
20231027,134400,186516820,5610,5600,5610,5600,152
20231027,134300,185664600,5600,5600,5600,5600,317
20231027,134200,183889400,5600,5590,5600,5590,36
20231027,134100,183688140,5590,5590,5590,5590,17
20231027,134000,183593110,5580,5580,5580,5580,82
20231027,133900,183135550,5560,5560,5560,5560,6
20231027,133800,183102190,5560,5560,5560,5560,6
20231027,133700,183068830,5560,5560,5560,5560,3
20231027,133600,183052150,5560,5560,5560,5560,2
20231027,133500,183041030,5560,5560,5560,5560,0
20231027,133400,183041030,5560,5560,5560,5560,2
20231027,133300,183029910,5560,5560,5560,5560,230
20231027,133200,181751110,5560,5560,5560,5560,1
20231027,133100,181745550,5540,5540,5540,5540,1
20231027,133000,181740010,5530,5530,5530,5530,0
20231027,132900,181740010,5530,5530,5530,5530,0
20231027,132800,181740010,5530,5530,5530,5530,1
20231027,132700,181734480,5520,5520,5520,5520,0
20231027,132600,181734480,5520,5520,5520,5520,0
20231027,132500,181734480,5520,5520,5520,5520,0
20231027,132400,181734480,5520,5520,5520,5520,0
20231027,132300,181734480,5520,5520,5520,5520,0
20231027,132200,181734480,5520,5520,5520,5520,0
20231027,132100,181734480,5520,5520,5520,5520,0
20231027,132000,181734480,5520,5520,5520,5520,200
20231027,131900,180630480,5560,5560,5560,5560,1
20231027,131800,180624920,5530,5530,5530,5530,0
20231027,131700,180624920,5530,5530,5530,5530,567
20231027,131600,177489410,5530,5540,5540,5530,1034
20231027,131500,171761390,5550,5550,5550,5550,45
20231027,131400,171511640,5550,5550,5550,5550,430
20231027,131300,169125140,5560,5560,5560,5560,0
20231027,131200,169125140,5560,5560,5560,5560,64
20231027,131100,168769300,5560,5560,5560,5560,4
20231027,131000,168747060,5560,5560,5560,5560,7
20231027,130900,168708140,5550,5550,5550,5550,1
20231027,130800,168702590,5560,5560,5560,5560,0
20231027,130700,168702590,5560,5560,5560,5560,154
20231027,130600,167846350,5560,5560,5560,5560,450
20231027,130500,165344350,5560,5560,5560,5560,100
20231027,130400,164788350,5560,5560,5560,5560,0
20231027,130300,164788350,5560,5560,5560,5560,0
20231027,130200,164788350,5560,5560,5560,5560,0
20231027,130100,164788350,5560,5560,5560,5560,30
20231027,130000,164621550,5560,5560,5560,5560,0
20231027,125900,164621550,5560,5560,5560,5560,6
20231027,125800,164588190,5580,5580,5580,5580,0
20231027,125700,164588190,5580,5580,5580,5580,0
20231027,125600,164588190,5580,5580,5580,5580,0
20231027,125500,164588190,5580,5580,5580,5580,0
20231027,125400,164588190,5580,5580,5580,5580,5
20231027,125300,164560290,5590,5590,5590,5590,0
20231027,125200,164560290,5590,5590,5590,5590,0
20231027,125100,164560290,5590,5590,5590,5590,0
20231027,125000,164560290,5590,5590,5590,5590,0
20231027,124900,164560290,5590,5590,5590,5590,0
20231027,124800,164560290,5590,5590,5590,5590,0
20231027,124700,164560290,5590,5590,5590,5590,0
20231027,124600,164560290,5590,5590,5590,5590,0
20231027,124500,164560290,5590,5590,5590,5590,1
20231027,124400,164554700,5560,5560,5560,5560,0
20231027,124300,164554700,5560,5560,5560,5560,0
20231027,124200,164554700,5560,5560,5560,5560,102
20231027,124100,163987580,5560,5560,5560,5560,99
20231027,124000,163437140,5590,5590,5590,5590,0
20231027,123900,163437140,5590,5590,5590,5590,0
20231027,123800,163437140,5590,5590,5590,5590,1
20231027,123700,163431550,5600,5600,5600,5600,0
20231027,123600,163431550,5600,5600,5600,5600,1
20231027,123500,163425950,5600,5600,5600,5600,0
20231027,123400,163425950,5600,5600,5600,5600,0
20231027,123300,163425950,5600,5600,5600,5600,0
20231027,123200,163425950,5600,5600,5600,5600,0
20231027,123100,163425950,5600,5600,5600,5600,0
20231027,123000,163425950,5600,5600,5600,5600,0
20231027,122900,163425950,5600,5600,5600,5600,12
20231027,122800,163358750,5600,5600,5600,5600,0
20231027,122700,163358750,5600,5600,5600,5600,0
20231027,122600,163358750,5600,5600,5600,5600,0
20231027,122500,163358750,5600,5600,5600,5600,0
20231027,122400,163358750,5600,5600,5600,5600,1
20231027,122300,163353150,5550,5550,5550,5550,0
20231027,122200,163353150,5550,5570,5570,5550,203
20231027,122100,162223390,5570,5570,5570,5570,0
20231027,122000,162223390,5570,5570,5570,5570,0
20231027,121900,162223390,5570,5570,5570,5570,50
20231027,121800,161944890,5600,5600,5600,5590,565
20231027,121700,158782640,5610,5610,5610,5610,0
20231027,121600,158782640,5610,5610,5610,5610,0
20231027,121500,158782640,5610,5610,5610,5610,0
20231027,121400,158782640,5610,5610,5610,5610,0
20231027,121300,158782640,5610,5610,5610,5610,0
20231027,121200,158782640,5610,5610,5610,5610,484
20231027,121100,156067400,5610,5610,5610,5610,100
20231027,121000,155506400,5610,5610,5610,5610,0
20231027,120900,155506400,5610,5610,5610,5610,0
20231027,120800,155506400,5610,5610,5610,5610,0
20231027,120700,155506400,5610,5610,5610,5610,0
20231027,120600,155506400,5610,5610,5610,5610,7
20231027,120500,155467130,5610,5610,5610,5610,0
20231027,120400,155467130,5610,5610,5610,5610,0
20231027,120300,155467130,5610,5610,5610,5610,0
20231027,120200,155467130,5610,5610,5610,5610,0
20231027,120100,155467130,5610,5610,5610,5610,1
20231027,120000,155461520,5610,5610,5610,5610,0
20231027,115900,155461520,5610,5610,5610,5610,0
20231027,115800,155461520,5610,5610,5610,5610,230
20231027,115700,154171220,5610,5610,5610,5610,2
20231027,115600,154160000,5610,5620,5620,5610,200
20231027,115500,153037800,5630,5630,5630,5630,2
20231027,115400,153026540,5630,5630,5630,5630,1
20231027,115300,153020910,5620,5620,5620,5620,0
20231027,115200,153020910,5620,5630,5630,5620,45
20231027,115100,152767710,5630,5630,5630,5630,50
20231027,115000,152486210,5630,5630,5630,5630,0
20231027,114900,152486210,5630,5630,5630,5630,0
20231027,114800,152486210,5630,5630,5630,5630,20
20231027,114700,152373610,5620,5620,5620,5620,0
20231027,114600,152373610,5620,5620,5620,5620,0
20231027,114500,152373610,5620,5620,5620,5620,0
20231027,114400,152373610,5620,5630,5630,5620,109
20231027,114300,151760030,5610,5610,5610,5610,0
20231027,114200,151760030,5610,5610,5610,5610,6
20231027,114100,151726370,5610,5610,5610,5610,0
20231027,114000,151726370,5610,5610,5610,5610,0
20231027,113900,151726370,5610,5610,5610,5610,0
20231027,113800,151726370,5610,5610,5610,5610,1
20231027,113700,151720760,5610,5610,5610,5610,0
20231027,113600,151720760,5610,5610,5610,5610,0
20231027,113500,151720760,5610,5610,5610,5610,19
20231027,113400,151614170,5610,5610,5610,5610,200
20231027,113300,150492170,5620,5620,5620,5620,100
20231027,113200,149930170,5630,5630,5630,5630,34
20231027,113100,149738750,5630,5630,5630,5630,4
20231027,113000,149716230,5640,5640,5640,5640,0
20231027,112900,149716230,5640,5640,5640,5640,0
20231027,112800,149716230,5640,5640,5640,5640,0
20231027,112700,149716230,5640,5640,5640,5640,0
20231027,112600,149716230,5640,5640,5640,5640,0
20231027,112500,149716230,5640,5630,5640,5630,1043
20231027,112400,143843030,5620,5620,5620,5620,0
20231027,112300,143843030,5620,5620,5620,5620,0
20231027,112200,143843030,5620,5620,5620,5620,83
20231027,112100,143376570,5610,5610,5610,5610,97
20231027,112000,142832400,5620,5620,5620,5620,0
20231027,111900,142832400,5620,5620,5620,5620,0
20231027,111800,142832400,5620,5620,5620,5620,0
20231027,111700,142832400,5620,5620,5620,5620,23
20231027,111600,142703140,5610,5610,5610,5610,0
20231027,111500,142703140,5610,5610,5610,5610,0
20231027,111400,142703140,5610,5610,5610,5610,7
20231027,111300,142663870,5610,5620,5620,5610,45
20231027,111200,142411250,5620,5620,5620,5620,1
20231027,111100,142405630,5620,5620,5620,5620,1
20231027,111000,142400010,5620,5620,5620,5620,3
20231027,110900,142383150,5630,5630,5630,5630,1660
20231027,110800,133037350,5640,5630,5640,5630,132
20231027,110700,132293330,5630,5640,5640,5630,11
20231027,110600,132231390,5630,5630,5630,5630,284
20231027,110500,130632470,5630,5630,5630,5630,0
20231027,110400,130632470,5630,5610,5630,5610,7
20231027,110300,130593180,5610,5620,5620,5610,25
20231027,110200,130452900,5630,5630,5630,5630,0
20231027,110100,130452900,5630,5630,5630,5630,0
20231027,110000,130452900,5630,5630,5630,5630,0
20231027,105900,130452900,5630,5610,5630,5610,28
20231027,105800,130295800,5610,5600,5610,5600,220
20231027,105700,129063730,5610,5610,5630,5610,195
20231027,105600,127969710,5630,5620,5630,5620,2
20231027,105500,127958460,5610,5630,5630,5610,314
20231027,105400,126190820,5600,5620,5620,5600,13
20231027,105300,126117780,5630,5630,5630,5630,0
20231027,105200,126117780,5630,5630,5630,5630,0
20231027,105100,126117780,5630,5630,5630,5630,3
20231027,105000,126100890,5640,5640,5640,5640,0
20231027,104900,126100890,5640,5630,5640,5630,1001
20231027,104800,120463140,5630,5630,5630,5630,30
20231027,104700,120294240,5630,5630,5630,5630,126
20231027,104600,119584860,5630,5630,5630,5630,0
20231027,104500,119584860,5630,5630,5630,5630,1
20231027,104400,119579230,5590,5610,5610,5590,20
20231027,104300,119467410,5630,5630,5630,5630,1
20231027,104200,119461780,5610,5610,5610,5610,32
20231027,104100,119282260,5610,5600,5610,5600,803
20231027,104000,114785280,5590,5590,5590,5590,16
20231027,103900,114695840,5600,5600,5600,5600,1
20231027,103800,114690240,5590,5590,5590,5590,116
20231027,103700,114041800,5600,5600,5600,5600,29
20231027,103600,113879400,5600,5600,5600,5600,1
20231027,103500,113873800,5610,5610,5610,5610,0
20231027,103400,113873800,5610,5610,5610,5610,84
20231027,103300,113402560,5610,5610,5610,5610,0
20231027,103200,113402560,5610,5610,5610,5610,16
20231027,103100,113312800,5620,5620,5620,5620,1
20231027,103000,113307180,5610,5600,5610,5600,48
20231027,102900,113038360,5620,5620,5620,5620,0
20231027,102800,113038360,5620,5620,5620,5620,9
20231027,102700,112987780,5630,5620,5630,5620,13
20231027,102600,112914710,5620,5620,5630,5620,1409
20231027,102500,104992080,5610,5610,5610,5610,102
20231027,102400,104419860,5600,5600,5600,5600,9
20231027,102300,104369460,5600,5600,5600,5600,979
20231027,102200,98887060,5590,5590,5590,5590,0
20231027,102100,98887060,5590,5580,5590,5580,680
20231027,102000,95086210,5550,5550,5550,5550,0
20231027,101900,95086210,5550,5550,5550,5550,50
20231027,101800,94808710,5550,5580,5580,5550,753
20231027,101700,90622060,5560,5590,5590,5560,88
20231027,101600,90132750,5590,5560,5590,5560,2391
20231027,101500,76808240,5540,5540,5540,5540,0
20231027,101400,76808240,5540,5540,5540,5540,53
20231027,101300,76514620,5550,5550,5550,5550,5
20231027,101200,76486870,5510,5510,5510,5510,0
20231027,101100,76486870,5510,5510,5510,5510,0
20231027,101000,76486870,5510,5510,5510,5510,0
20231027,100900,76486870,5510,5510,5510,5510,0
20231027,100800,76486870,5510,5520,5520,5510,200
20231027,100700,75384650,5510,5510,5510,5510,0
20231027,100600,75384650,5510,5510,5510,5510,0
20231027,100500,75384650,5510,5570,5570,5510,2
20231027,100400,75373570,5570,5570,5570,5570,0
20231027,100300,75373570,5570,5570,5570,5570,0
20231027,100200,75373570,5570,5570,5570,5570,183
20231027,100100,74354260,5540,5540,5540,5500,319
20231027,100000,72590560,5540,5540,5540,5540,0
20231027,095900,72590560,5540,5540,5540,5540,0
20231027,095800,72590560,5540,5500,5540,5500,262
20231027,095700,71145920,5540,5540,5540,5540,0
20231027,095600,71145920,5540,5550,5550,5540,1677
20231027,095500,61845340,5570,5570,5570,5570,0
20231027,095400,61845340,5570,5570,5570,5570,1
20231027,095300,61839770,5570,5570,5570,5570,2
20231027,095200,61828630,5540,5540,5540,5540,276
20231027,095100,60299590,5540,5540,5540,5540,100
20231027,095000,59745590,5540,5540,5540,5540,45
20231027,094900,59496290,5580,5580,5580,5580,0
20231027,094800,59496290,5580,5580,5580,5580,1
20231027,094700,59490710,5540,5540,5540,5540,0
20231027,094600,59490710,5540,5540,5540,5540,573
20231027,094500,56316290,5540,5540,5540,5540,0
20231027,094400,56316290,5540,5500,5540,5500,5
20231027,094300,56288750,5500,5500,5500,5490,233
20231027,094200,55007260,5500,5490,5500,5490,340
20231027,094100,53140260,5490,5500,5500,5490,754
20231027,094000,48993280,5500,5500,5500,5500,0
20231027,093900,48993280,5500,5510,5540,5500,338
20231027,093800,47131970,5510,5520,5520,5510,2272
20231027,093700,34607700,5540,5540,5540,5540,0
20231027,093600,34607700,5540,5540,5540,5540,0
20231027,093500,34607700,5540,5520,5540,5520,285
20231027,093400,33028890,5530,5530,5530,5530,22
20231027,093300,32907230,5530,5530,5530,5530,3
20231027,093200,32890640,5540,5540,5540,5540,4
20231027,093100,32868480,5520,5520,5520,5510,205
20231027,093000,31738460,5550,5520,5550,5510,199
20231027,092900,30640120,5520,5520,5520,5520,55
20231027,092800,30336520,5520,5520,5520,5520,0
20231027,092700,30336520,5520,5540,5540,5520,1851
20231027,092600,20114530,5580,5550,5580,5530,452
20231027,092500,17611730,5550,5560,5560,5550,22
20231027,092400,17489530,5550,5550,5550,5550,49
20231027,092300,17217580,5550,5550,5550,5550,0
20231027,092200,17217580,5550,5550,5550,5550,1
20231027,092100,17212030,5550,5550,5550,5550,7
20231027,092000,17173180,5540,5550,5550,5540,9
20231027,091900,17123300,5540,5540,5540,5540,0
20231027,091800,17123300,5540,5550,5550,5540,51
20231027,091700,16840360,5540,5540,5540,5540,0
20231027,091600,16840360,5540,5540,5540,5540,62
20231027,091500,16496880,5570,5570,5570,5570,35
20231027,091400,16301930,5560,5550,5560,5540,73
20231027,091300,15896500,5560,5560,5560,5560,331
20231027,091200,14056140,5590,5590,5590,5590,0
20231027,091100,14056140,5590,5580,5590,5580,40
20231027,091000,13832740,5580,5580,5580,5580,0
20231027,090900,13832740,5580,5580,5580,5580,386
20231027,090800,11678860,5580,5560,5580,5560,55
20231027,090700,11372660,5590,5600,5610,5590,371
20231027,090600,9296550,5600,5570,5700,5570,975
20231027,090500,3808470,5570,5560,5570,5560,107
20231027,090400,3212530,5560,5560,5560,5560,5
20231027,090300,3184730,5550,5570,5580,5550,12
20231027,090200,3117990,5550,5550,5550,5550,21
20231027,090100,3001440,5550,5550,5550,5550,60
20231027,090000,2668440,5580,5570,5580,5570,479