stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231023,205600,26267055,2065,2060,2065,2060,2
20231023,205500,26267055,2065,2065,2065,2065,0
20231023,205400,26267055,2065,2065,2065,2065,0
20231023,205300,26267055,2065,2065,2065,2065,0
20231023,205200,26267055,2065,2065,2065,2065,0
20231023,205100,26267055,2065,2065,2065,2065,0
20231023,205000,26267055,2065,2065,2065,2065,0
20231023,204900,26267055,2065,2065,2065,2065,0
20231023,204800,26267055,2065,2065,2065,2065,0
20231023,204700,26267055,2065,2065,2065,2065,0
20231023,204600,26267055,2065,2065,2065,2065,0
20231023,204500,26267055,2065,2065,2065,2065,0
20231023,204400,26267055,2065,2065,2065,2065,0
20231023,204300,26267055,2065,2065,2065,2065,0
20231023,204200,26267055,2065,2065,2065,2065,0
20231023,204100,26267055,2065,2065,2065,2065,0
20231023,204000,26267055,2065,2065,2065,2065,0
20231023,203900,26267055,2065,2065,2065,2065,0
20231023,203800,26267055,2065,2065,2065,2065,0
20231023,203700,26267055,2065,2065,2065,2065,0
20231023,203600,26267055,2065,2065,2065,2065,0
20231023,203500,26267055,2065,2065,2065,2065,0
20231023,203400,26267055,2065,2065,2065,2065,0
20231023,203300,26267055,2065,2065,2065,2065,0
20231023,203200,26267055,2065,2065,2065,2065,0
20231023,203100,26267055,2065,2065,2065,2065,0
20231023,203000,26267055,2065,2065,2065,2065,0
20231023,202900,26267055,2065,2065,2065,2065,0
20231023,202800,26267055,2065,2065,2065,2065,0
20231023,202700,26267055,2065,2065,2065,2065,0
20231023,202600,26267055,2065,2060,2065,2060,2
20231023,202500,26267055,2065,2065,2065,2065,0
20231023,202400,26267055,2065,2065,2065,2065,0
20231023,202300,26267055,2065,2065,2065,2065,0
20231023,202200,26267055,2065,2065,2065,2065,0
20231023,202100,26267055,2065,2065,2065,2065,0
20231023,202000,26267055,2065,2065,2065,2065,0
20231023,201900,26267055,2065,2065,2065,2065,0
20231023,201800,26267055,2065,2065,2065,2065,0
20231023,201700,26267055,2065,2065,2065,2065,0
20231023,201600,26267055,2065,2065,2065,2065,0
20231023,201500,26267055,2065,2065,2065,2065,0
20231023,201400,26267055,2065,2065,2065,2065,0
20231023,201300,26267055,2065,2065,2065,2065,0
20231023,201200,26267055,2065,2065,2065,2065,0
20231023,201100,26267055,2065,2065,2065,2065,0
20231023,201000,26267055,2065,2065,2065,2065,0
20231023,200900,26267055,2065,2065,2065,2065,0
20231023,200800,26267055,2065,2065,2065,2065,0
20231023,200700,26267055,2065,2065,2065,2065,0
20231023,200600,26267055,2065,2065,2065,2065,0
20231023,200500,26267055,2065,2065,2065,2065,0
20231023,200400,26267055,2065,2065,2065,2065,0
20231023,200300,26267055,2065,2065,2065,2065,0
20231023,200200,26267055,2065,2065,2065,2065,0
20231023,200100,26267055,2065,2065,2065,2065,0
20231023,200000,26267055,2065,2065,2065,2065,0
20231023,195900,26267055,2065,2065,2065,2065,0
20231023,195800,26267055,2065,2065,2065,2065,0
20231023,195700,26267055,2065,2065,2065,2065,0
20231023,195600,26267055,2065,2060,2065,2060,2
20231023,195500,26267055,2065,2065,2065,2065,0
20231023,195400,26267055,2065,2065,2065,2065,0
20231023,195300,26267055,2065,2065,2065,2065,0
20231023,195200,26267055,2065,2065,2065,2065,0
20231023,195100,26267055,2065,2065,2065,2065,0
20231023,195000,26267055,2065,2065,2065,2065,0
20231023,194900,26267055,2065,2065,2065,2065,0
20231023,194800,26267055,2065,2065,2065,2065,0
20231023,194700,26267055,2065,2065,2065,2065,0
20231023,194600,26267055,2065,2065,2065,2065,0
20231023,194500,26267055,2065,2065,2065,2065,0
20231023,194400,26267055,2065,2065,2065,2065,0
20231023,194300,26267055,2065,2065,2065,2065,0
20231023,194200,26267055,2065,2065,2065,2065,0
20231023,194100,26267055,2065,2065,2065,2065,0
20231023,194000,26267055,2065,2065,2065,2065,0
20231023,193900,26267055,2065,2065,2065,2065,0
20231023,193800,26267055,2065,2065,2065,2065,0
20231023,193700,26267055,2065,2065,2065,2065,0
20231023,193600,26267055,2065,2065,2065,2065,0
20231023,193500,26267055,2065,2065,2065,2065,0
20231023,193400,26267055,2065,2065,2065,2065,0
20231023,193300,26267055,2065,2065,2065,2065,0
20231023,193200,26267055,2065,2065,2065,2065,0
20231023,193100,26267055,2065,2065,2065,2065,0
20231023,193000,26267055,2065,2065,2065,2065,0
20231023,192900,26267055,2065,2065,2065,2065,0
20231023,192800,26267055,2065,2065,2065,2065,0
20231023,192700,26267055,2065,2065,2065,2065,0
20231023,192600,26267055,2065,2060,2065,2060,2
20231023,192500,26267055,2065,2065,2065,2065,0
20231023,192400,26267055,2065,2065,2065,2065,0
20231023,192300,26267055,2065,2065,2065,2065,0
20231023,192200,26267055,2065,2065,2065,2065,0
20231023,192100,26267055,2065,2065,2065,2065,0
20231023,192000,26267055,2065,2065,2065,2065,0
20231023,191900,26267055,2065,2065,2065,2065,0
20231023,191800,26267055,2065,2065,2065,2065,0
20231023,191700,26267055,2065,2065,2065,2065,0
20231023,191600,26267055,2065,2065,2065,2065,0
20231023,191500,26267055,2065,2065,2065,2065,0
20231023,191400,26267055,2065,2065,2065,2065,0
20231023,191300,26267055,2065,2065,2065,2065,0
20231023,191200,26267055,2065,2065,2065,2065,0
20231023,191100,26267055,2065,2065,2065,2065,0
20231023,191000,26267055,2065,2065,2065,2065,0
20231023,190900,26267055,2065,2065,2065,2065,0
20231023,190800,26267055,2065,2065,2065,2065,0
20231023,190700,26267055,2065,2065,2065,2065,0
20231023,190600,26267055,2065,2065,2065,2065,0
20231023,190500,26267055,2065,2065,2065,2065,0
20231023,190400,26267055,2065,2065,2065,2065,0
20231023,190300,26267055,2065,2065,2065,2065,0
20231023,190200,26267055,2065,2065,2065,2065,0
20231023,190100,26267055,2065,2065,2065,2065,0
20231023,190000,26267055,2065,2065,2065,2065,0
20231023,185900,26267055,2065,2065,2065,2065,0
20231023,185800,26267055,2065,2065,2065,2065,0
20231023,185700,26267055,2065,2065,2065,2065,0
20231023,185600,26267055,2065,2060,2065,2060,2
20231023,185500,26267055,2065,2065,2065,2065,0
20231023,185400,26267055,2065,2065,2065,2065,0
20231023,185300,26267055,2065,2065,2065,2065,0
20231023,185200,26267055,2065,2065,2065,2065,0
20231023,185100,26267055,2065,2065,2065,2065,0
20231023,185000,26267055,2065,2065,2065,2065,0
20231023,184900,26267055,2065,2065,2065,2065,0
20231023,184800,26267055,2065,2065,2065,2065,0
20231023,184700,26267055,2065,2065,2065,2065,0
20231023,184600,26267055,2065,2065,2065,2065,0
20231023,184500,26267055,2065,2065,2065,2065,0
20231023,184400,26267055,2065,2065,2065,2065,0
20231023,184300,26267055,2065,2065,2065,2065,0
20231023,184200,26267055,2065,2065,2065,2065,0
20231023,184100,26267055,2065,2065,2065,2065,0
20231023,184000,26267055,2065,2065,2065,2065,0
20231023,183900,26267055,2065,2065,2065,2065,0
20231023,183800,26267055,2065,2065,2065,2065,0
20231023,183700,26267055,2065,2065,2065,2065,0
20231023,183600,26267055,2065,2065,2065,2065,0
20231023,183500,26267055,2065,2065,2065,2065,0
20231023,183400,26267055,2065,2065,2065,2065,0
20231023,183300,26267055,2065,2065,2065,2065,0
20231023,183200,26267055,2065,2065,2065,2065,0
20231023,183100,26267055,2065,2065,2065,2065,0
20231023,183000,26267055,2065,2065,2065,2065,0
20231023,182900,26267055,2065,2065,2065,2065,0
20231023,182800,26267055,2065,2065,2065,2065,0
20231023,182700,26267055,2065,2065,2065,2065,0
20231023,182600,26267055,2065,2060,2065,2060,2
20231023,182500,26267055,2065,2065,2065,2065,0
20231023,182400,26267055,2065,2065,2065,2065,0
20231023,182300,26267055,2065,2065,2065,2065,0
20231023,182200,26267055,2065,2065,2065,2065,0
20231023,182100,26267055,2065,2065,2065,2065,0
20231023,182000,26267055,2065,2065,2065,2065,0
20231023,181900,26267055,2065,2065,2065,2065,0
20231023,181800,26267055,2065,2065,2065,2065,0
20231023,181700,26267055,2065,2065,2065,2065,0
20231023,181600,26267055,2065,2065,2065,2065,0
20231023,181500,26267055,2065,2065,2065,2065,0
20231023,181400,26267055,2065,2065,2065,2065,0
20231023,181300,26267055,2065,2065,2065,2065,0
20231023,181200,26267055,2065,2065,2065,2065,0
20231023,181100,26267055,2065,2065,2065,2065,0
20231023,181000,26267055,2065,2065,2065,2065,0
20231023,180900,26267055,2065,2065,2065,2065,0
20231023,180800,26267055,2065,2065,2065,2065,0
20231023,180700,26267055,2065,2065,2065,2065,0
20231023,180600,26267055,2065,2065,2065,2065,0
20231023,180500,26267055,2065,2065,2065,2065,0
20231023,180400,26267055,2065,2065,2065,2065,0
20231023,180300,26267055,2065,2065,2065,2065,0
20231023,180200,26267055,2065,2065,2065,2065,0
20231023,180100,26267055,2065,2065,2065,2065,0
20231023,180000,26267055,2065,2065,2065,2065,0
20231023,175900,26267055,2065,2065,2065,2065,0
20231023,175800,26267055,2065,2065,2065,2065,0
20231023,175700,26267055,2065,2065,2065,2065,0
20231023,175600,26267055,2065,2060,2065,2060,2
20231023,175500,26267055,2065,2065,2065,2065,0
20231023,175400,26267055,2065,2065,2065,2065,0
20231023,175300,26267055,2065,2065,2065,2065,0
20231023,175200,26267055,2065,2065,2065,2065,0
20231023,175100,26267055,2065,2065,2065,2065,0
20231023,175000,26267055,2065,2065,2065,2065,0
20231023,174900,26267055,2065,2065,2065,2065,0
20231023,174800,26267055,2065,2065,2065,2065,0
20231023,174700,26267055,2065,2065,2065,2065,0
20231023,174600,26267055,2065,2065,2065,2065,0
20231023,174500,26267055,2065,2065,2065,2065,0
20231023,174400,26267055,2065,2065,2065,2065,0
20231023,174300,26267055,2065,2065,2065,2065,0
20231023,174200,26267055,2065,2065,2065,2065,0
20231023,174100,26267055,2065,2065,2065,2065,0
20231023,174000,26267055,2065,2065,2065,2065,0
20231023,173900,26267055,2065,2065,2065,2065,0
20231023,173800,26267055,2065,2065,2065,2065,0
20231023,173700,26267055,2065,2065,2065,2065,0
20231023,173600,26267055,2065,2065,2065,2065,0
20231023,173500,26267055,2065,2065,2065,2065,0
20231023,173400,26267055,2065,2065,2065,2065,0
20231023,173300,26267055,2065,2065,2065,2065,0
20231023,173200,26267055,2065,2065,2065,2065,0
20231023,173100,26267055,2065,2065,2065,2065,0
20231023,173000,26267055,2065,2065,2065,2065,0
20231023,172900,26267055,2065,2065,2065,2065,0
20231023,172800,26267055,2065,2065,2065,2065,0
20231023,172700,26267055,2065,2065,2065,2065,0
20231023,172600,26267055,2065,2060,2065,2060,2
20231023,172500,26267055,2065,2065,2065,2065,0
20231023,172400,26267055,2065,2065,2065,2065,0
20231023,172300,26267055,2065,2065,2065,2065,0
20231023,172200,26267055,2065,2065,2065,2065,0
20231023,172100,26267055,2065,2065,2065,2065,0
20231023,172000,26267055,2065,2065,2065,2065,0
20231023,171900,26267055,2065,2065,2065,2065,0
20231023,171800,26267055,2065,2065,2065,2065,0
20231023,171700,26267055,2065,2065,2065,2065,0
20231023,171600,26267055,2065,2065,2065,2065,0
20231023,171500,26267055,2065,2065,2065,2065,0
20231023,171400,26267055,2065,2065,2065,2065,0
20231023,171300,26267055,2065,2065,2065,2065,0
20231023,171200,26267055,2065,2065,2065,2065,0
20231023,171100,26267055,2065,2065,2065,2065,0
20231023,171000,26267055,2065,2065,2065,2065,0
20231023,170900,26267055,2065,2065,2065,2065,0
20231023,170800,26267055,2065,2065,2065,2065,0
20231023,170700,26267055,2065,2065,2065,2065,0
20231023,170600,26267055,2065,2065,2065,2065,0
20231023,170500,26267055,2065,2065,2065,2065,0
20231023,170400,26267055,2065,2065,2065,2065,0
20231023,170300,26267055,2065,2065,2065,2065,0
20231023,170200,26267055,2065,2065,2065,2065,0
20231023,170100,26267055,2065,2065,2065,2065,0
20231023,170000,26267055,2065,2065,2065,2065,0
20231023,165900,26267055,2065,2065,2065,2065,0
20231023,165800,26267055,2065,2065,2065,2065,0
20231023,165700,26267055,2065,2065,2065,2065,0
20231023,165600,26267055,2065,2060,2065,2060,2
20231023,165500,26267055,2065,2065,2065,2065,0
20231023,165400,26267055,2065,2065,2065,2065,0
20231023,165300,26267055,2065,2065,2065,2065,0
20231023,165200,26267055,2065,2065,2065,2065,0
20231023,165100,26267055,2065,2065,2065,2065,0
20231023,165000,26267055,2065,2065,2065,2065,0
20231023,164900,26267055,2065,2065,2065,2065,0
20231023,164800,26267055,2065,2065,2065,2065,0
20231023,164700,26267055,2065,2065,2065,2065,0
20231023,164600,26267055,2065,2065,2065,2065,0
20231023,164500,26267055,2065,2065,2065,2065,0
20231023,164400,26267055,2065,2065,2065,2065,0
20231023,164300,26267055,2065,2065,2065,2065,0
20231023,164200,26267055,2065,2065,2065,2065,0
20231023,164100,26267055,2065,2065,2065,2065,0
20231023,164000,26267055,2065,2065,2065,2065,0
20231023,163900,26267055,2065,2065,2065,2065,0
20231023,163800,26267055,2065,2065,2065,2065,0
20231023,163700,26267055,2065,2065,2065,2065,0
20231023,163600,26267055,2065,2065,2065,2065,0
20231023,163500,26267055,2065,2065,2065,2065,0
20231023,163400,26267055,2065,2065,2065,2065,0
20231023,163300,26267055,2065,2065,2065,2065,0
20231023,163200,26267055,2065,2065,2065,2065,0
20231023,163100,26267055,2065,2065,2065,2065,0
20231023,163000,26267055,2065,2065,2065,2065,0
20231023,162900,26267055,2065,2065,2065,2065,0
20231023,162800,26267055,2065,2065,2065,2065,0
20231023,162700,26267055,2065,2065,2065,2065,0
20231023,162600,26267055,2065,2060,2065,2060,2
20231023,162500,26267055,2065,2065,2065,2065,0
20231023,162400,26267055,2065,2065,2065,2065,0
20231023,162300,26267055,2065,2065,2065,2065,0
20231023,162200,26267055,2065,2065,2065,2065,0
20231023,162100,26267055,2065,2065,2065,2065,0
20231023,162000,26267055,2065,2065,2065,2065,0
20231023,161900,26267055,2065,2065,2065,2065,0
20231023,161800,26267055,2065,2065,2065,2065,0
20231023,161700,26267055,2065,2065,2065,2065,0
20231023,161600,26267055,2065,2065,2065,2065,0
20231023,161500,26267055,2065,2065,2065,2065,0
20231023,161400,26267055,2065,2065,2065,2065,0
20231023,161300,26267055,2065,2065,2065,2065,0
20231023,161200,26267055,2065,2065,2065,2065,0
20231023,161100,26267055,2065,2065,2065,2065,0
20231023,161000,26267055,2065,2065,2065,2065,0
20231023,160900,26267055,2065,2065,2065,2065,0
20231023,160800,26267055,2065,2065,2065,2065,0
20231023,160700,26267055,2065,2065,2065,2065,0
20231023,160600,26267055,2065,2065,2065,2065,0
20231023,160500,26267055,2065,2065,2065,2065,0
20231023,160400,26267055,2065,2065,2065,2065,0
20231023,160300,26267055,2065,2065,2065,2065,0
20231023,160200,26267055,2065,2065,2065,2065,0
20231023,160100,26267055,2065,2065,2065,2065,0
20231023,160000,26267055,2065,2065,2065,2065,0
20231023,155900,26267055,2065,2065,2065,2065,0
20231023,155800,26267055,2065,2065,2065,2065,0
20231023,155700,26267055,2065,2065,2065,2065,0
20231023,155600,26267055,2065,2060,2065,2060,2
20231023,155500,26267055,2065,2065,2065,2065,0
20231023,155400,26267055,2065,2065,2065,2065,0
20231023,155300,26267055,2065,2065,2065,2065,0
20231023,155200,26267055,2065,2065,2065,2065,0
20231023,155100,26267055,2065,2065,2065,2065,0
20231023,155000,26267055,2065,2065,2065,2065,0
20231023,154900,26267055,2065,2065,2065,2065,0
20231023,154800,26267055,2065,2065,2065,2065,0
20231023,154700,26267055,2065,2065,2065,2065,0
20231023,154600,26267055,2065,2065,2065,2065,0
20231023,154500,26267055,2065,2065,2065,2065,0
20231023,154400,26267055,2065,2065,2065,2065,0
20231023,154300,26267055,2065,2065,2065,2065,0
20231023,154200,26267055,2065,2065,2065,2065,0
20231023,154100,26267055,2065,2065,2065,2065,0
20231023,154000,26267055,2065,2065,2065,2065,0
20231023,153900,26267055,2065,2065,2065,2065,0
20231023,153800,26267055,2065,2065,2065,2065,0
20231023,153700,26267055,2065,2065,2065,2065,0
20231023,153600,26267055,2065,2065,2065,2065,0
20231023,153500,26267055,2065,2065,2065,2065,0
20231023,153400,26267055,2065,2065,2065,2065,0
20231023,153300,26267055,2065,2065,2065,2065,0
20231023,153200,26267055,2065,2065,2065,2065,0
20231023,153100,26267055,2065,2065,2065,2065,0
20231023,153000,26267055,2065,2065,2065,2065,0
20231023,152900,26267055,2065,2065,2065,2065,0
20231023,152800,26267055,2065,2065,2065,2065,0
20231023,152700,26267055,2065,2065,2065,2065,0
20231023,152600,26267055,2065,2065,2065,2065,0
20231023,152500,26267055,2065,2065,2065,2065,0
20231023,152400,26267055,2065,2065,2065,2065,0
20231023,152300,26267055,2065,2065,2065,2065,0
20231023,152200,26267055,2065,2065,2065,2065,0
20231023,152100,26267055,2065,2065,2065,2065,0
20231023,152000,26267055,2065,2065,2065,2065,0
20231023,151900,26267055,2065,2060,2065,2060,2
20231023,151800,26262930,2065,2065,2065,2065,0
20231023,151700,26262930,2065,2055,2065,2055,28
20231023,151600,26205380,2065,2065,2065,2065,0
20231023,151500,26205380,2065,2065,2065,2065,1
20231023,151400,26203315,2055,2055,2055,2055,25
20231023,151300,26151940,2065,2065,2065,2065,0
20231023,151200,26151940,2065,2065,2065,2065,1
20231023,151100,26149875,2055,2055,2055,2055,227
20231023,151000,25683390,2065,2065,2065,2065,0
20231023,150900,25683390,2065,2060,2065,2060,18
20231023,150800,25646305,2055,2055,2055,2055,25
20231023,150700,25594930,2060,2060,2060,2060,0
20231023,150600,25594930,2060,2060,2060,2060,12
20231023,150500,25570210,2065,2065,2065,2065,0
20231023,150400,25570210,2065,2065,2065,2065,0
20231023,150300,25570210,2065,2055,2065,2055,28
20231023,150200,25512660,2065,2065,2065,2065,0
20231023,150100,25512660,2065,2065,2065,2065,1
20231023,150000,25510595,2055,2055,2055,2055,27
20231023,145900,25455110,2065,2065,2065,2065,1
20231023,145800,25453045,2055,2055,2055,2055,25
20231023,145700,25401670,2055,2055,2055,2055,0
20231023,145600,25401670,2055,2055,2055,2055,0
20231023,145500,25401670,2055,2055,2055,2055,27
20231023,145400,25346185,2065,2065,2065,2065,0
20231023,145300,25346185,2065,2065,2065,2065,1
20231023,145200,25344120,2055,2055,2055,2055,27
20231023,145100,25288635,2055,2055,2055,2055,0
20231023,145000,25288635,2055,2055,2055,2055,26
20231023,144900,25235205,2065,2065,2065,2065,0
20231023,144800,25235205,2065,2065,2065,2065,1
20231023,144700,25233140,2055,2065,2065,2055,27
20231023,144600,25177645,2055,2055,2055,2055,0
20231023,144500,25177645,2055,2055,2055,2055,0
20231023,144400,25177645,2055,2055,2055,2055,27
20231023,144300,25122160,2065,2065,2065,2065,1
20231023,144200,25120095,2055,2055,2055,2055,0
20231023,144100,25120095,2055,2055,2055,2055,27
20231023,144000,25064610,2055,2055,2055,2055,0
20231023,143900,25064610,2055,2055,2055,2055,26
20231023,143800,25011180,2055,2055,2055,2055,0
20231023,143700,25011180,2055,2055,2055,2055,0
20231023,143600,25011180,2055,2055,2055,2055,26
20231023,143500,24957750,2055,2055,2055,2055,0
20231023,143400,24957750,2055,2055,2055,2055,0
20231023,143300,24957750,2055,2055,2055,2055,27
20231023,143200,24902265,2055,2055,2055,2055,0
20231023,143100,24902265,2055,2055,2055,2055,27
20231023,143000,24846780,2065,2065,2065,2065,0
20231023,142900,24846780,2065,2060,2065,2060,13
20231023,142800,24819995,2055,2055,2055,2055,26
20231023,142700,24766565,2055,2055,2055,2055,0
20231023,142600,24766565,2055,2055,2055,2055,0
20231023,142500,24766565,2055,2055,2055,2055,26
20231023,142400,24713135,2055,2055,2055,2055,0
20231023,142300,24713135,2055,2055,2055,2055,27
20231023,142200,24657650,2055,2055,2055,2055,0
20231023,142100,24657650,2055,2055,2055,2055,0
20231023,142000,24657650,2055,2055,2055,2055,26
20231023,141900,24604220,2055,2055,2055,2055,0
20231023,141800,24604220,2055,2055,2055,2055,0
20231023,141700,24604220,2055,2055,2055,2055,27
20231023,141600,24548735,2055,2055,2055,2055,0
20231023,141500,24548735,2055,2055,2055,2055,26
20231023,141400,24495305,2055,2055,2055,2055,0
20231023,141300,24495305,2055,2055,2055,2055,0
20231023,141200,24495305,2055,2055,2055,2055,27
20231023,141100,24439820,2055,2055,2055,2055,0
20231023,141000,24439820,2055,2055,2055,2055,0
20231023,140900,24439820,2055,2055,2055,2055,26
20231023,140800,24386390,2055,2055,2055,2055,0
20231023,140700,24386390,2055,2055,2055,2055,0
20231023,140600,24386390,2055,2055,2055,2055,27
20231023,140500,24330905,2055,2055,2055,2055,0
20231023,140400,24330905,2055,2055,2055,2055,26
20231023,140300,24277475,2055,2055,2055,2055,0
20231023,140200,24277475,2055,2055,2055,2055,0
20231023,140100,24277475,2055,2055,2055,2055,27
20231023,140000,24221990,2055,2055,2055,2055,0
20231023,135900,24221990,2055,2055,2055,2055,0
20231023,135800,24221990,2055,2055,2055,2055,26
20231023,135700,24168560,2060,2060,2060,2060,1
20231023,135600,24166500,2055,2055,2055,2055,27
20231023,135500,24111015,2055,2055,2055,2055,0
20231023,135400,24111015,2055,2055,2055,2055,0
20231023,135300,24111015,2055,2055,2055,2055,26
20231023,135200,24057585,2055,2055,2055,2055,0
20231023,135100,24057585,2055,2055,2055,2055,0
20231023,135000,24057585,2055,2055,2055,2055,26
20231023,134900,24004155,2055,2055,2055,2055,0
20231023,134800,24004155,2055,2055,2055,2055,27
20231023,134700,23948670,2060,2060,2060,2060,0
20231023,134600,23948670,2060,2060,2060,2060,0
20231023,134500,23948670,2060,2060,2060,2060,16
20231023,134400,23915710,2060,2060,2060,2060,0
20231023,134300,23915710,2060,2060,2060,2060,0
20231023,134200,23915710,2060,2060,2060,2060,26
20231023,134100,23862150,2060,2060,2060,2060,0
20231023,134000,23862150,2060,2060,2060,2060,26
20231023,133900,23808590,2060,2060,2060,2060,0
20231023,133800,23808590,2060,2060,2060,2060,0
20231023,133700,23808590,2060,2060,2060,2060,27
20231023,133600,23752970,2060,2060,2060,2060,0
20231023,133500,23752970,2060,2060,2060,2060,0
20231023,133400,23752970,2060,2060,2060,2060,27
20231023,133300,23697350,2060,2060,2060,2060,0
20231023,133200,23697350,2060,2060,2060,2060,0
20231023,133100,23697350,2060,2060,2060,2060,26
20231023,133000,23643790,2060,2060,2060,2060,0
20231023,132900,23643790,2060,2060,2060,2060,26
20231023,132800,23590230,2060,2060,2060,2060,0
20231023,132700,23590230,2060,2060,2060,2060,0
20231023,132600,23590230,2060,2060,2060,2060,27
20231023,132500,23534610,2060,2060,2060,2060,0
20231023,132400,23534610,2060,2060,2060,2060,0
20231023,132300,23534610,2060,2060,2060,2060,27
20231023,132200,23478990,2060,2060,2060,2060,0
20231023,132100,23478990,2060,2060,2060,2060,25
20231023,132000,23427490,2060,2060,2060,2060,0
20231023,131900,23427490,2060,2060,2060,2060,0
20231023,131800,23427490,2060,2060,2060,2060,5027
20231023,131700,13071870,2060,2060,2060,2060,0
20231023,131600,13071870,2060,2060,2060,2060,0
20231023,131500,13071870,2060,2060,2060,2060,27
20231023,131400,13016250,2060,2060,2060,2060,0
20231023,131300,13016250,2060,2060,2060,2060,27
20231023,131200,12960630,2060,2060,2060,2060,0
20231023,131100,12960630,2060,2060,2060,2060,0
20231023,131000,12960630,2060,2060,2060,2060,25
20231023,130900,12909130,2060,2060,2060,2060,0
20231023,130800,12909130,2060,2060,2060,2060,0
20231023,130700,12909130,2060,2060,2060,2060,2027
20231023,130600,8733510,2060,2060,2060,2060,0
20231023,130500,8733510,2060,2060,2060,2060,27
20231023,130400,8677890,2060,2060,2060,2060,0
20231023,130300,8677890,2060,2060,2060,2060,0
20231023,130200,8677890,2060,2060,2060,2060,27
20231023,130100,8622270,2060,2060,2060,2060,0
20231023,130000,8622270,2060,2060,2060,2060,0
20231023,125900,8622270,2060,2060,2060,2060,25
20231023,125800,8570770,2060,2060,2060,2060,0
20231023,125700,8570770,2060,2060,2060,2060,0
20231023,125600,8570770,2060,2060,2060,2060,27
20231023,125500,8515150,2060,2060,2060,2060,0
20231023,125400,8515150,2060,2060,2060,2060,27
20231023,125300,8459530,2060,2060,2060,2060,0
20231023,125200,8459530,2060,2060,2060,2060,0
20231023,125100,8459530,2060,2060,2060,2060,26
20231023,125000,8405970,2060,2060,2060,2060,0
20231023,124900,8405970,2060,2060,2060,2060,0
20231023,124800,8405970,2060,2060,2060,2060,26
20231023,124700,8352410,2060,2060,2060,2060,0
20231023,124600,8352410,2060,2060,2060,2060,27
20231023,124500,8296790,2060,2060,2060,2060,0
20231023,124400,8296790,2060,2060,2060,2060,0
20231023,124300,8296790,2060,2060,2060,2060,27
20231023,124200,8241170,2060,2060,2060,2060,0
20231023,124100,8241170,2060,2060,2060,2060,0
20231023,124000,8241170,2060,2060,2060,2060,26
20231023,123900,8187610,2060,2060,2060,2060,0
20231023,123800,8187610,2060,2060,2060,2060,26
20231023,123700,8134050,2060,2060,2060,2060,0
20231023,123600,8134050,2060,2060,2060,2060,0
20231023,123500,8134050,2060,2060,2060,2060,27
20231023,123400,8078430,2060,2060,2060,2060,0
20231023,123300,8078430,2060,2060,2060,2060,0
20231023,123200,8078430,2060,2060,2060,2060,27
20231023,123100,8022810,2060,2060,2060,2060,0
20231023,123000,8022810,2060,2060,2060,2060,26
20231023,122900,7969250,2060,2060,2060,2060,0
20231023,122800,7969250,2060,2060,2060,2060,0
20231023,122700,7969250,2060,2060,2060,2060,27
20231023,122600,7913630,2060,2060,2060,2060,0
20231023,122500,7913630,2060,2060,2060,2060,0
20231023,122400,7913630,2060,2060,2060,2060,26
20231023,122300,7860070,2060,2060,2060,2060,0
20231023,122200,7860070,2060,2060,2060,2060,0
20231023,122100,7860070,2060,2060,2060,2060,26
20231023,122000,7806510,2060,2060,2060,2060,0
20231023,121900,7806510,2060,2060,2060,2060,27
20231023,121800,7750890,2060,2060,2060,2060,0
20231023,121700,7750890,2060,2060,2060,2060,0
20231023,121600,7750890,2060,2060,2060,2060,27
20231023,121500,7695270,2060,2060,2060,2060,1
20231023,121400,7693210,2060,2060,2060,2060,0
20231023,121300,7693210,2060,2060,2060,2060,26
20231023,121200,7639650,2060,2060,2060,2060,0
20231023,121100,7639650,2060,2060,2060,2060,26
20231023,121000,7586090,2060,2060,2060,2060,0
20231023,120900,7586090,2060,2060,2060,2060,0
20231023,120800,7586090,2060,2060,2060,2060,27
20231023,120700,7530470,2060,2060,2060,2060,0
20231023,120600,7530470,2060,2060,2060,2060,0
20231023,120500,7530470,2060,2060,2060,2060,27
20231023,120400,7474850,2060,2060,2060,2060,0
20231023,120300,7474850,2060,2060,2060,2060,26
20231023,120200,7421290,2060,2060,2060,2060,0
20231023,120100,7421290,2060,2060,2060,2060,0
20231023,120000,7421290,2060,2060,2060,2060,26
20231023,115900,7367730,2060,2060,2060,2060,0
20231023,115800,7367730,2060,2060,2060,2060,0
20231023,115700,7367730,2060,2060,2060,2060,27
20231023,115600,7312110,2060,2060,2060,2060,0
20231023,115500,7312110,2060,2060,2060,2060,27
20231023,115400,7256490,2060,2060,2060,2060,0
20231023,115300,7256490,2060,2060,2060,2060,0
20231023,115200,7256490,2060,2060,2060,2060,25
20231023,115100,7204990,2060,2060,2060,2060,0
20231023,115000,7204990,2060,2060,2060,2060,0
20231023,114900,7204990,2060,2060,2060,2060,27
20231023,114800,7149370,2060,2060,2060,2060,0
20231023,114700,7149370,2060,2060,2060,2060,0
20231023,114600,7149370,2060,2060,2060,2060,27
20231023,114500,7093750,2060,2060,2060,2060,0
20231023,114400,7093750,2060,2060,2060,2060,27
20231023,114300,7038130,2060,2060,2060,2060,0
20231023,114200,7038130,2060,2060,2060,2060,0
20231023,114100,7038130,2060,2060,2060,2060,25
20231023,114000,6986630,2060,2060,2060,2060,0
20231023,113900,6986630,2060,2060,2060,2060,0
20231023,113800,6986630,2060,2060,2060,2060,27
20231023,113700,6931010,2060,2060,2060,2060,0
20231023,113600,6931010,2060,2060,2060,2060,27
20231023,113500,6875390,2060,2060,2060,2060,0
20231023,113400,6875390,2060,2060,2060,2060,0
20231023,113300,6875390,2060,2060,2060,2060,27
20231023,113200,6819770,2060,2060,2060,2060,0
20231023,113100,6819770,2060,2060,2060,2060,0
20231023,113000,6819770,2060,2060,2060,2060,25
20231023,112900,6768270,2060,2060,2060,2060,0
20231023,112800,6768270,2060,2060,2060,2060,27
20231023,112700,6712650,2060,2060,2060,2060,0
20231023,112600,6712650,2060,2060,2060,2060,0
20231023,112500,6712650,2060,2060,2060,2060,27
20231023,112400,6657030,2060,2060,2060,2060,0
20231023,112300,6657030,2060,2060,2060,2060,0
20231023,112200,6657030,2060,2060,2060,2060,26
20231023,112100,6603470,2060,2060,2060,2060,0
20231023,112000,6603470,2060,2060,2060,2060,0
20231023,111900,6603470,2060,2060,2060,2060,26
20231023,111800,6549910,2060,2060,2060,2060,0
20231023,111700,6549910,2060,2060,2060,2060,27
20231023,111600,6494290,2060,2060,2060,2060,0
20231023,111500,6494290,2060,2060,2060,2060,0
20231023,111400,6494290,2060,2060,2060,2060,27
20231023,111300,6438670,2060,2060,2060,2060,0
20231023,111200,6438670,2060,2060,2060,2060,0
20231023,111100,6438670,2060,2060,2060,2060,26
20231023,111000,6385110,2060,2060,2060,2060,0
20231023,110900,6385110,2060,2060,2060,2060,26
20231023,110800,6331550,2060,2060,2060,2060,0
20231023,110700,6331550,2060,2060,2060,2060,0
20231023,110600,6331550,2060,2060,2060,2060,45
20231023,110500,6238850,2060,2060,2060,2060,1
20231023,110400,6236790,2060,2060,2060,2060,0
20231023,110300,6236790,2060,2060,2060,2060,27
20231023,110200,6181170,2060,2060,2060,2060,0
20231023,110100,6181170,2060,2060,2060,2060,26
20231023,110000,6127610,2060,2060,2060,2060,0
20231023,105900,6127610,2060,2060,2060,2060,0
20231023,105800,6127610,2060,2060,2060,2060,26
20231023,105700,6074050,2060,2060,2060,2060,0
20231023,105600,6074050,2060,2060,2060,2060,0
20231023,105500,6074050,2060,2060,2060,2060,27
20231023,105400,6018430,2060,2060,2060,2060,0
20231023,105300,6018430,2060,2060,2060,2060,26
20231023,105200,5964870,2060,2060,2060,2060,0
20231023,105100,5964870,2060,2060,2060,2060,0
20231023,105000,5964870,2060,2060,2060,2060,27
20231023,104900,5909250,2060,2060,2060,2060,0
20231023,104800,5909250,2060,2060,2060,2060,0
20231023,104700,5909250,2060,2060,2060,2060,26
20231023,104600,5855690,2060,2060,2060,2060,0
20231023,104500,5855690,2060,2060,2060,2060,0
20231023,104400,5855690,2060,2060,2060,2060,27
20231023,104300,5800070,2060,2060,2060,2060,0
20231023,104200,5800070,2060,2060,2060,2060,26
20231023,104100,5746510,2060,2060,2060,2060,0
20231023,104000,5746510,2060,2060,2060,2060,0
20231023,103900,5746510,2060,2060,2060,2060,27
20231023,103800,5690890,2060,2060,2060,2060,0
20231023,103700,5690890,2060,2060,2060,2060,0
20231023,103600,5690890,2060,2060,2060,2060,26
20231023,103500,5637330,2065,2065,2065,2065,0
20231023,103400,5637330,2065,2060,2065,2060,278
20231023,103300,5063395,2060,2060,2060,2060,0
20231023,103200,5063395,2060,2060,2060,2060,0
20231023,103100,5063395,2060,2070,2070,2060,916
20231023,103000,3171705,2070,2070,2070,2070,0
20231023,102900,3171705,2070,2070,2070,2070,0
20231023,102800,3171705,2070,2070,2070,2070,27
20231023,102700,3115815,2070,2070,2070,2070,0
20231023,102600,3115815,2070,2070,2070,2070,26
20231023,102500,3061995,2070,2070,2070,2070,0
20231023,102400,3061995,2070,2070,2070,2070,0
20231023,102300,3061995,2070,2070,2070,2070,26
20231023,102200,3008175,2070,2070,2070,2070,0
20231023,102100,3008175,2070,2070,2070,2070,0
20231023,102000,3008175,2070,2070,2070,2070,27
20231023,101900,2952285,2070,2070,2070,2070,0
20231023,101800,2952285,2070,2070,2070,2070,27
20231023,101700,2896395,2070,2070,2070,2070,0
20231023,101600,2896395,2070,2070,2070,2070,0
20231023,101500,2896395,2070,2070,2070,2070,26
20231023,101400,2842575,2070,2070,2070,2070,0
20231023,101300,2842575,2070,2070,2070,2070,0
20231023,101200,2842575,2070,2070,2070,2070,26
20231023,101100,2788755,2070,2070,2070,2070,0
20231023,101000,2788755,2070,2070,2070,2070,0
20231023,100900,2788755,2070,2070,2070,2070,27
20231023,100800,2732865,2070,2070,2070,2070,0
20231023,100700,2732865,2070,2070,2070,2070,27
20231023,100600,2676975,2070,2070,2070,2070,0
20231023,100500,2676975,2070,2070,2070,2070,0
20231023,100400,2676975,2070,2070,2070,2070,26
20231023,100300,2623155,2070,2070,2070,2070,0
20231023,100200,2623155,2070,2070,2070,2070,0
20231023,100100,2623155,2070,2070,2070,2070,26
20231023,100000,2569335,2070,2070,2070,2070,0
20231023,095900,2569335,2070,2070,2070,2070,27
20231023,095800,2513445,2070,2070,2070,2070,0
20231023,095700,2513445,2070,2070,2070,2070,0
20231023,095600,2513445,2070,2070,2070,2070,27
20231023,095500,2457555,2070,2070,2070,2070,0
20231023,095400,2457555,2070,2070,2070,2070,0
20231023,095300,2457555,2070,2070,2070,2070,25
20231023,095200,2405805,2070,2070,2070,2070,0
20231023,095100,2405805,2070,2070,2070,2070,27
20231023,095000,2349915,2070,2070,2070,2070,0
20231023,094900,2349915,2070,2070,2070,2070,0
20231023,094800,2349915,2070,2070,2070,2070,27
20231023,094700,2294025,2070,2070,2070,2070,0
20231023,094600,2294025,2070,2070,2070,2070,0
20231023,094500,2294025,2070,2070,2070,2070,27
20231023,094400,2238135,2075,2075,2075,2075,0
20231023,094300,2238135,2075,2065,2075,2065,1025
20231023,094200,111510,2065,2065,2065,2065,0
20231023,094100,111510,2065,2065,2065,2065,0
20231023,094000,111510,2065,2065,2065,2065,27
20231023,093900,55755,2065,2065,2065,2065,0
20231023,093800,55755,2065,2065,2065,2065,0
20231023,093700,55755,2065,2065,2065,2065,27
20231023,093600,0,2075,2075,2075,2075,0
20231023,093500,0,2075,2075,2075,2075,0
20231023,093400,0,2075,2075,2075,2075,0
20231023,093300,0,2075,2075,2075,2075,0
20231023,093200,0,2075,2075,2075,2075,0
20231023,093100,0,2075,2075,2075,2075,0
20231023,093000,0,2075,2075,2075,2075,0
20231023,092900,0,2075,2075,2075,2075,0
20231023,092800,0,2075,2075,2075,2075,0
20231023,092700,0,2075,2075,2075,2075,0
20231023,092600,0,2075,2075,2075,2075,0
20231023,092500,0,2075,2075,2075,2075,0
20231023,092400,0,2075,2075,2075,2075,0
20231023,092300,0,2075,2075,2075,2075,0
20231023,092200,0,2075,2075,2075,2075,0
20231023,092100,0,2075,2075,2075,2075,0
20231023,092000,0,2075,2075,2075,2075,0
20231023,091900,0,2075,2075,2075,2075,0
20231023,091800,0,2075,2075,2075,2075,0
20231023,091700,0,2075,2075,2075,2075,0
20231023,091600,0,2075,2075,2075,2075,0
20231023,091500,0,2075,2075,2075,2075,0
20231023,091400,0,2075,2075,2075,2075,0
20231023,091300,0,2075,2075,2075,2075,0
20231023,091200,0,2075,2075,2075,2075,0
20231023,091100,0,2075,2075,2075,2075,0
20231023,091000,0,2075,2075,2075,2075,0
20231023,090900,0,2075,2075,2075,2075,0
20231023,090800,0,2075,2075,2075,2075,0
20231023,090700,0,2075,2075,2075,2075,0
20231023,090600,0,2075,2075,2075,2075,0
20231023,090500,0,2075,2075,2075,2075,0
20231023,090400,0,2075,2075,2075,2075,0
20231023,090300,0,2075,2075,2075,2075,0
20231023,090200,0,2075,2075,2075,2075,0
20231023,090100,0,2075,2075,2075,2075,0
20231023,090000,0,2075,2075,2075,2075,0