stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231026,210000,8877305,2070,2070,2070,2070,1
20231026,205900,8877305,2070,2070,2070,2070,0
20231026,205800,8877305,2070,2070,2070,2070,0
20231026,205700,8877305,2070,2070,2070,2070,0
20231026,205600,8877305,2070,2070,2070,2070,0
20231026,205500,8877305,2070,2070,2070,2070,0
20231026,205400,8877305,2070,2070,2070,2070,0
20231026,205300,8877305,2070,2070,2070,2070,0
20231026,205200,8877305,2070,2070,2070,2070,0
20231026,205100,8877305,2070,2070,2070,2070,0
20231026,205000,8877305,2070,2070,2070,2070,0
20231026,204900,8877305,2070,2070,2070,2070,0
20231026,204800,8877305,2070,2070,2070,2070,0
20231026,204700,8877305,2070,2070,2070,2070,0
20231026,204600,8877305,2070,2070,2070,2070,0
20231026,204500,8877305,2070,2070,2070,2070,0
20231026,204400,8877305,2070,2070,2070,2070,0
20231026,204300,8877305,2070,2070,2070,2070,0
20231026,204200,8877305,2070,2070,2070,2070,0
20231026,204100,8877305,2070,2070,2070,2070,0
20231026,204000,8877305,2070,2070,2070,2070,0
20231026,203900,8877305,2070,2070,2070,2070,0
20231026,203800,8877305,2070,2070,2070,2070,0
20231026,203700,8877305,2070,2070,2070,2070,0
20231026,203600,8877305,2070,2070,2070,2070,0
20231026,203500,8877305,2070,2070,2070,2070,0
20231026,203400,8877305,2070,2070,2070,2070,0
20231026,203300,8877305,2070,2070,2070,2070,0
20231026,203200,8877305,2070,2070,2070,2070,0
20231026,203100,8877305,2070,2070,2070,2070,0
20231026,203000,8877305,2070,2070,2070,2070,1
20231026,202900,8877305,2070,2070,2070,2070,0
20231026,202800,8877305,2070,2070,2070,2070,0
20231026,202700,8877305,2070,2070,2070,2070,0
20231026,202600,8877305,2070,2070,2070,2070,0
20231026,202500,8877305,2070,2070,2070,2070,0
20231026,202400,8877305,2070,2070,2070,2070,0
20231026,202300,8877305,2070,2070,2070,2070,0
20231026,202200,8877305,2070,2070,2070,2070,0
20231026,202100,8877305,2070,2070,2070,2070,0
20231026,202000,8877305,2070,2070,2070,2070,0
20231026,201900,8877305,2070,2070,2070,2070,0
20231026,201800,8877305,2070,2070,2070,2070,0
20231026,201700,8877305,2070,2070,2070,2070,0
20231026,201600,8877305,2070,2070,2070,2070,0
20231026,201500,8877305,2070,2070,2070,2070,0
20231026,201400,8877305,2070,2070,2070,2070,0
20231026,201300,8877305,2070,2070,2070,2070,0
20231026,201200,8877305,2070,2070,2070,2070,0
20231026,201100,8877305,2070,2070,2070,2070,0
20231026,201000,8877305,2070,2070,2070,2070,0
20231026,200900,8877305,2070,2070,2070,2070,0
20231026,200800,8877305,2070,2070,2070,2070,0
20231026,200700,8877305,2070,2070,2070,2070,0
20231026,200600,8877305,2070,2070,2070,2070,0
20231026,200500,8877305,2070,2070,2070,2070,0
20231026,200400,8877305,2070,2070,2070,2070,0
20231026,200300,8877305,2070,2070,2070,2070,0
20231026,200200,8877305,2070,2070,2070,2070,0
20231026,200100,8877305,2070,2070,2070,2070,0
20231026,200000,8877305,2070,2070,2070,2070,1
20231026,195900,8877305,2070,2070,2070,2070,0
20231026,195800,8877305,2070,2070,2070,2070,0
20231026,195700,8877305,2070,2070,2070,2070,0
20231026,195600,8877305,2070,2070,2070,2070,0
20231026,195500,8877305,2070,2070,2070,2070,0
20231026,195400,8877305,2070,2070,2070,2070,0
20231026,195300,8877305,2070,2070,2070,2070,0
20231026,195200,8877305,2070,2070,2070,2070,0
20231026,195100,8877305,2070,2070,2070,2070,0
20231026,195000,8877305,2070,2070,2070,2070,0
20231026,194900,8877305,2070,2070,2070,2070,0
20231026,194800,8877305,2070,2070,2070,2070,0
20231026,194700,8877305,2070,2070,2070,2070,0
20231026,194600,8877305,2070,2070,2070,2070,0
20231026,194500,8877305,2070,2070,2070,2070,0
20231026,194400,8877305,2070,2070,2070,2070,0
20231026,194300,8877305,2070,2070,2070,2070,0
20231026,194200,8877305,2070,2070,2070,2070,0
20231026,194100,8877305,2070,2070,2070,2070,0
20231026,194000,8877305,2070,2070,2070,2070,0
20231026,193900,8877305,2070,2070,2070,2070,0
20231026,193800,8877305,2070,2070,2070,2070,0
20231026,193700,8877305,2070,2070,2070,2070,0
20231026,193600,8877305,2070,2070,2070,2070,0
20231026,193500,8877305,2070,2070,2070,2070,0
20231026,193400,8877305,2070,2070,2070,2070,0
20231026,193300,8877305,2070,2070,2070,2070,0
20231026,193200,8877305,2070,2070,2070,2070,0
20231026,193100,8877305,2070,2070,2070,2070,0
20231026,193000,8877305,2070,2070,2070,2070,1
20231026,192900,8877305,2070,2070,2070,2070,0
20231026,192800,8877305,2070,2070,2070,2070,0
20231026,192700,8877305,2070,2070,2070,2070,0
20231026,192600,8877305,2070,2070,2070,2070,0
20231026,192500,8877305,2070,2070,2070,2070,0
20231026,192400,8877305,2070,2070,2070,2070,0
20231026,192300,8877305,2070,2070,2070,2070,0
20231026,192200,8877305,2070,2070,2070,2070,0
20231026,192100,8877305,2070,2070,2070,2070,0
20231026,192000,8877305,2070,2070,2070,2070,0
20231026,191900,8877305,2070,2070,2070,2070,0
20231026,191800,8877305,2070,2070,2070,2070,0
20231026,191700,8877305,2070,2070,2070,2070,0
20231026,191600,8877305,2070,2070,2070,2070,0
20231026,191500,8877305,2070,2070,2070,2070,0
20231026,191400,8877305,2070,2070,2070,2070,0
20231026,191300,8877305,2070,2070,2070,2070,0
20231026,191200,8877305,2070,2070,2070,2070,0
20231026,191100,8877305,2070,2070,2070,2070,0
20231026,191000,8877305,2070,2070,2070,2070,0
20231026,190900,8877305,2070,2070,2070,2070,0
20231026,190800,8877305,2070,2070,2070,2070,0
20231026,190700,8877305,2070,2070,2070,2070,0
20231026,190600,8877305,2070,2070,2070,2070,0
20231026,190500,8877305,2070,2070,2070,2070,0
20231026,190400,8877305,2070,2070,2070,2070,0
20231026,190300,8877305,2070,2070,2070,2070,0
20231026,190200,8877305,2070,2070,2070,2070,0
20231026,190100,8877305,2070,2070,2070,2070,0
20231026,190000,8877305,2070,2070,2070,2070,1
20231026,185900,8877305,2070,2070,2070,2070,0
20231026,185800,8877305,2070,2070,2070,2070,0
20231026,185700,8877305,2070,2070,2070,2070,0
20231026,185600,8877305,2070,2070,2070,2070,0
20231026,185500,8877305,2070,2070,2070,2070,0
20231026,185400,8877305,2070,2070,2070,2070,0
20231026,185300,8877305,2070,2070,2070,2070,0
20231026,185200,8877305,2070,2070,2070,2070,0
20231026,185100,8877305,2070,2070,2070,2070,0
20231026,185000,8877305,2070,2070,2070,2070,0
20231026,184900,8877305,2070,2070,2070,2070,0
20231026,184800,8877305,2070,2070,2070,2070,0
20231026,184700,8877305,2070,2070,2070,2070,0
20231026,184600,8877305,2070,2070,2070,2070,0
20231026,184500,8877305,2070,2070,2070,2070,0
20231026,184400,8877305,2070,2070,2070,2070,0
20231026,184300,8877305,2070,2070,2070,2070,0
20231026,184200,8877305,2070,2070,2070,2070,0
20231026,184100,8877305,2070,2070,2070,2070,0
20231026,184000,8877305,2070,2070,2070,2070,0
20231026,183900,8877305,2070,2070,2070,2070,0
20231026,183800,8877305,2070,2070,2070,2070,0
20231026,183700,8877305,2070,2070,2070,2070,0
20231026,183600,8877305,2070,2070,2070,2070,0
20231026,183500,8877305,2070,2070,2070,2070,0
20231026,183400,8877305,2070,2070,2070,2070,0
20231026,183300,8877305,2070,2070,2070,2070,0
20231026,183200,8877305,2070,2070,2070,2070,0
20231026,183100,8877305,2070,2070,2070,2070,0
20231026,183000,8877305,2070,2070,2070,2070,1
20231026,182900,8877305,2070,2070,2070,2070,0
20231026,182800,8877305,2070,2070,2070,2070,0
20231026,182700,8877305,2070,2070,2070,2070,0
20231026,182600,8877305,2070,2070,2070,2070,0
20231026,182500,8877305,2070,2070,2070,2070,0
20231026,182400,8877305,2070,2070,2070,2070,0
20231026,182300,8877305,2070,2070,2070,2070,0
20231026,182200,8877305,2070,2070,2070,2070,0
20231026,182100,8877305,2070,2070,2070,2070,0
20231026,182000,8877305,2070,2070,2070,2070,0
20231026,181900,8877305,2070,2070,2070,2070,0
20231026,181800,8877305,2070,2070,2070,2070,0
20231026,181700,8877305,2070,2070,2070,2070,0
20231026,181600,8877305,2070,2070,2070,2070,0
20231026,181500,8877305,2070,2070,2070,2070,0
20231026,181400,8877305,2070,2070,2070,2070,0
20231026,181300,8877305,2070,2070,2070,2070,0
20231026,181200,8877305,2070,2070,2070,2070,0
20231026,181100,8877305,2070,2070,2070,2070,0
20231026,181000,8877305,2070,2070,2070,2070,0
20231026,180900,8877305,2070,2070,2070,2070,0
20231026,180800,8877305,2070,2070,2070,2070,0
20231026,180700,8877305,2070,2070,2070,2070,0
20231026,180600,8877305,2070,2070,2070,2070,0
20231026,180500,8877305,2070,2070,2070,2070,0
20231026,180400,8877305,2070,2070,2070,2070,0
20231026,180300,8877305,2070,2070,2070,2070,0
20231026,180200,8877305,2070,2070,2070,2070,0
20231026,180100,8877305,2070,2070,2070,2070,0
20231026,180000,8877305,2070,2070,2070,2070,1
20231026,175900,8877305,2070,2070,2070,2070,0
20231026,175800,8877305,2070,2070,2070,2070,0
20231026,175700,8877305,2070,2070,2070,2070,0
20231026,175600,8877305,2070,2070,2070,2070,0
20231026,175500,8877305,2070,2070,2070,2070,0
20231026,175400,8877305,2070,2070,2070,2070,0
20231026,175300,8877305,2070,2070,2070,2070,0
20231026,175200,8877305,2070,2070,2070,2070,0
20231026,175100,8877305,2070,2070,2070,2070,0
20231026,175000,8877305,2070,2070,2070,2070,0
20231026,174900,8877305,2070,2070,2070,2070,0
20231026,174800,8877305,2070,2070,2070,2070,0
20231026,174700,8877305,2070,2070,2070,2070,0
20231026,174600,8877305,2070,2070,2070,2070,0
20231026,174500,8877305,2070,2070,2070,2070,0
20231026,174400,8877305,2070,2070,2070,2070,0
20231026,174300,8877305,2070,2070,2070,2070,0
20231026,174200,8877305,2070,2070,2070,2070,0
20231026,174100,8877305,2070,2070,2070,2070,0
20231026,174000,8877305,2070,2070,2070,2070,0
20231026,173900,8877305,2070,2070,2070,2070,0
20231026,173800,8877305,2070,2070,2070,2070,0
20231026,173700,8877305,2070,2070,2070,2070,0
20231026,173600,8877305,2070,2070,2070,2070,0
20231026,173500,8877305,2070,2070,2070,2070,0
20231026,173400,8877305,2070,2070,2070,2070,0
20231026,173300,8877305,2070,2070,2070,2070,0
20231026,173200,8877305,2070,2070,2070,2070,0
20231026,173100,8877305,2070,2070,2070,2070,0
20231026,173000,8877305,2070,2070,2070,2070,1
20231026,172900,8877305,2070,2070,2070,2070,0
20231026,172800,8877305,2070,2070,2070,2070,0
20231026,172700,8877305,2070,2070,2070,2070,0
20231026,172600,8877305,2070,2070,2070,2070,0
20231026,172500,8877305,2070,2070,2070,2070,0
20231026,172400,8877305,2070,2070,2070,2070,0
20231026,172300,8877305,2070,2070,2070,2070,0
20231026,172200,8877305,2070,2070,2070,2070,0
20231026,172100,8877305,2070,2070,2070,2070,0
20231026,172000,8877305,2070,2070,2070,2070,0
20231026,171900,8877305,2070,2070,2070,2070,0
20231026,171800,8877305,2070,2070,2070,2070,0
20231026,171700,8877305,2070,2070,2070,2070,0
20231026,171600,8877305,2070,2070,2070,2070,0
20231026,171500,8877305,2070,2070,2070,2070,0
20231026,171400,8877305,2070,2070,2070,2070,0
20231026,171300,8877305,2070,2070,2070,2070,0
20231026,171200,8877305,2070,2070,2070,2070,0
20231026,171100,8877305,2070,2070,2070,2070,0
20231026,171000,8877305,2070,2070,2070,2070,0
20231026,170900,8877305,2070,2070,2070,2070,0
20231026,170800,8877305,2070,2070,2070,2070,0
20231026,170700,8877305,2070,2070,2070,2070,0
20231026,170600,8877305,2070,2070,2070,2070,0
20231026,170500,8877305,2070,2070,2070,2070,0
20231026,170400,8877305,2070,2070,2070,2070,0
20231026,170300,8877305,2070,2070,2070,2070,0
20231026,170200,8877305,2070,2070,2070,2070,0
20231026,170100,8877305,2070,2070,2070,2070,0
20231026,170000,8877305,2070,2070,2070,2070,1
20231026,165900,8877305,2070,2070,2070,2070,0
20231026,165800,8877305,2070,2070,2070,2070,0
20231026,165700,8877305,2070,2070,2070,2070,0
20231026,165600,8877305,2070,2070,2070,2070,0
20231026,165500,8877305,2070,2070,2070,2070,0
20231026,165400,8877305,2070,2070,2070,2070,0
20231026,165300,8877305,2070,2070,2070,2070,0
20231026,165200,8877305,2070,2070,2070,2070,0
20231026,165100,8877305,2070,2070,2070,2070,0
20231026,165000,8877305,2070,2070,2070,2070,0
20231026,164900,8877305,2070,2070,2070,2070,0
20231026,164800,8877305,2070,2070,2070,2070,0
20231026,164700,8877305,2070,2070,2070,2070,0
20231026,164600,8877305,2070,2070,2070,2070,0
20231026,164500,8877305,2070,2070,2070,2070,0
20231026,164400,8877305,2070,2070,2070,2070,0
20231026,164300,8877305,2070,2070,2070,2070,0
20231026,164200,8877305,2070,2070,2070,2070,0
20231026,164100,8877305,2070,2070,2070,2070,0
20231026,164000,8877305,2070,2070,2070,2070,0
20231026,163900,8877305,2070,2070,2070,2070,0
20231026,163800,8877305,2070,2070,2070,2070,0
20231026,163700,8877305,2070,2070,2070,2070,0
20231026,163600,8877305,2070,2070,2070,2070,0
20231026,163500,8877305,2070,2070,2070,2070,0
20231026,163400,8877305,2070,2070,2070,2070,0
20231026,163300,8877305,2070,2070,2070,2070,0
20231026,163200,8877305,2070,2070,2070,2070,0
20231026,163100,8877305,2070,2070,2070,2070,0
20231026,163000,8877305,2070,2070,2070,2070,1
20231026,162900,8877305,2070,2070,2070,2070,0
20231026,162800,8877305,2070,2070,2070,2070,0
20231026,162700,8877305,2070,2070,2070,2070,0
20231026,162600,8877305,2070,2070,2070,2070,0
20231026,162500,8877305,2070,2070,2070,2070,0
20231026,162400,8877305,2070,2070,2070,2070,0
20231026,162300,8877305,2070,2070,2070,2070,0
20231026,162200,8877305,2070,2070,2070,2070,0
20231026,162100,8877305,2070,2070,2070,2070,0
20231026,162000,8877305,2070,2070,2070,2070,0
20231026,161900,8877305,2070,2070,2070,2070,0
20231026,161800,8877305,2070,2070,2070,2070,0
20231026,161700,8877305,2070,2070,2070,2070,0
20231026,161600,8877305,2070,2070,2070,2070,0
20231026,161500,8877305,2070,2070,2070,2070,0
20231026,161400,8877305,2070,2070,2070,2070,0
20231026,161300,8877305,2070,2070,2070,2070,0
20231026,161200,8877305,2070,2070,2070,2070,0
20231026,161100,8877305,2070,2070,2070,2070,0
20231026,161000,8877305,2070,2070,2070,2070,0
20231026,160900,8877305,2070,2070,2070,2070,0
20231026,160800,8877305,2070,2070,2070,2070,0
20231026,160700,8877305,2070,2070,2070,2070,0
20231026,160600,8877305,2070,2070,2070,2070,0
20231026,160500,8877305,2070,2070,2070,2070,0
20231026,160400,8877305,2070,2070,2070,2070,0
20231026,160300,8877305,2070,2070,2070,2070,0
20231026,160200,8877305,2070,2070,2070,2070,0
20231026,160100,8877305,2070,2070,2070,2070,0
20231026,160000,8877305,2070,2070,2070,2070,1
20231026,155900,8877305,2070,2070,2070,2070,0
20231026,155800,8877305,2070,2070,2070,2070,0
20231026,155700,8877305,2070,2070,2070,2070,0
20231026,155600,8877305,2070,2070,2070,2070,0
20231026,155500,8877305,2070,2070,2070,2070,0
20231026,155400,8877305,2070,2070,2070,2070,0
20231026,155300,8877305,2070,2070,2070,2070,0
20231026,155200,8877305,2070,2070,2070,2070,0
20231026,155100,8877305,2070,2070,2070,2070,0
20231026,155000,8877305,2070,2070,2070,2070,0
20231026,154900,8877305,2070,2070,2070,2070,0
20231026,154800,8877305,2070,2070,2070,2070,0
20231026,154700,8877305,2070,2070,2070,2070,0
20231026,154600,8877305,2070,2070,2070,2070,0
20231026,154500,8877305,2070,2070,2070,2070,0
20231026,154400,8877305,2070,2070,2070,2070,0
20231026,154300,8877305,2070,2070,2070,2070,0
20231026,154200,8877305,2070,2070,2070,2070,0
20231026,154100,8877305,2070,2070,2070,2070,0
20231026,154000,8877305,2070,2070,2070,2070,0
20231026,153900,8877305,2070,2070,2070,2070,0
20231026,153800,8877305,2070,2070,2070,2070,0
20231026,153700,8877305,2070,2070,2070,2070,0
20231026,153600,8877305,2070,2070,2070,2070,0
20231026,153500,8877305,2070,2070,2070,2070,0
20231026,153400,8877305,2070,2070,2070,2070,0
20231026,153300,8877305,2070,2070,2070,2070,0
20231026,153200,8877305,2070,2070,2070,2070,0
20231026,153100,8877305,2070,2070,2070,2070,0
20231026,153000,8877305,2070,2070,2070,2070,2
20231026,152900,8875235,2050,2050,2050,2050,0
20231026,152800,8875235,2050,2050,2050,2050,0
20231026,152700,8875235,2050,2050,2050,2050,0
20231026,152600,8875235,2050,2050,2050,2050,0
20231026,152500,8875235,2050,2050,2050,2050,0
20231026,152400,8875235,2050,2050,2050,2050,0
20231026,152300,8875235,2050,2050,2050,2050,0
20231026,152200,8875235,2050,2050,2050,2050,0
20231026,152100,8875235,2050,2050,2050,2050,0
20231026,152000,8875235,2050,2050,2050,2050,0
20231026,151900,8875235,2050,2050,2050,2050,0
20231026,151800,8875235,2050,2050,2050,2050,0
20231026,151700,8875235,2050,2050,2050,2050,20
20231026,151600,8834235,2070,2050,2070,2050,25
20231026,151500,8782920,2070,2070,2070,2070,0
20231026,151400,8782920,2070,2070,2070,2070,0
20231026,151300,8782920,2070,2070,2070,2070,0
20231026,151200,8782920,2070,2070,2070,2070,0
20231026,151100,8782920,2070,2070,2070,2070,0
20231026,151000,8782920,2070,2055,2070,2050,45
20231026,150900,8690325,2065,2065,2065,2065,0
20231026,150800,8690325,2065,2055,2065,2055,319
20231026,150700,8034770,2050,2050,2050,2050,0
20231026,150600,8034770,2050,2050,2050,2050,22
20231026,150500,7989670,2050,2050,2050,2050,0
20231026,150400,7989670,2050,2050,2050,2050,0
20231026,150300,7989670,2050,2050,2050,2050,0
20231026,150200,7989670,2050,2050,2050,2050,16
20231026,150100,7956870,2050,2050,2050,2050,0
20231026,150000,7956870,2050,2050,2050,2050,2
20231026,145900,7952770,2050,2050,2050,2050,0
20231026,145800,7952770,2050,2050,2050,2050,24
20231026,145700,7903570,2050,2050,2050,2050,0
20231026,145600,7903570,2050,2050,2050,2050,1
20231026,145500,7901520,2050,2050,2050,2050,15
20231026,145400,7870770,2050,2050,2050,2050,1
20231026,145300,7868720,2050,2050,2050,2050,1
20231026,145200,7866670,2050,2050,2050,2050,0
20231026,145100,7866670,2050,2050,2050,2050,23
20231026,145000,7819520,2050,2050,2050,2050,0
20231026,144900,7819520,2050,2050,2050,2050,20
20231026,144800,7778520,2050,2050,2050,2050,0
20231026,144700,7778520,2050,2050,2050,2050,16
20231026,144600,7745720,2050,2050,2050,2050,2
20231026,144500,7741620,2050,2050,2050,2050,0
20231026,144400,7741620,2050,2050,2050,2050,0
20231026,144300,7741620,2050,2050,2050,2050,22
20231026,144200,7696520,2050,2050,2050,2050,0
20231026,144100,7696520,2050,2050,2050,2050,0
20231026,144000,7696520,2050,2050,2050,2050,0
20231026,143900,7696520,2050,2050,2050,2050,19
20231026,143800,7657570,2050,2050,2050,2050,0
20231026,143700,7657570,2050,2050,2050,2050,0
20231026,143600,7657570,2050,2050,2050,2050,1
20231026,143500,7655520,2050,2050,2050,2050,23
20231026,143400,7608370,2050,2050,2050,2050,0
20231026,143300,7608370,2050,2050,2050,2050,2
20231026,143200,7604270,2050,2050,2050,2050,16
20231026,143100,7571470,2050,2050,2050,2050,0
20231026,143000,7571470,2050,2050,2050,2050,0
20231026,142900,7571470,2050,2050,2050,2050,2
20231026,142800,7567370,2050,2050,2050,2050,23
20231026,142700,7520220,2050,2050,2050,2050,0
20231026,142600,7520220,2050,2050,2050,2050,1
20231026,142500,7518170,2050,2050,2050,2050,0
20231026,142400,7518170,2050,2050,2050,2050,16
20231026,142300,7485370,2050,2050,2050,2050,2
20231026,142200,7481270,2050,2050,2050,2050,0
20231026,142100,7481270,2050,2050,2050,2050,0
20231026,142000,7481270,2050,2050,2050,2050,23
20231026,141900,7434120,2050,2050,2050,2050,1
20231026,141800,7432070,2050,2050,2050,2050,0
20231026,141700,7432070,2050,2050,2050,2050,0
20231026,141600,7432070,2050,2050,2050,2050,17
20231026,141500,7397220,2050,2050,2050,2050,0
20231026,141400,7397220,2050,2050,2050,2050,0
20231026,141300,7397220,2050,2050,2050,2050,25
20231026,141200,7345970,2050,2050,2050,2050,0
20231026,141100,7345970,2050,2050,2050,2050,0
20231026,141000,7345970,2050,2050,2050,2050,0
20231026,140900,7345970,2050,2050,2050,2050,17
20231026,140800,7311120,2050,2050,2050,2050,0
20231026,140700,7311120,2050,2050,2050,2050,0
20231026,140600,7311120,2050,2050,2050,2050,2
20231026,140500,7307020,2050,2050,2050,2050,19
20231026,140400,7268070,2050,2050,2050,2050,52
20231026,140300,7161470,2045,2045,2045,2045,1
20231026,140200,7159425,2045,2045,2045,2045,0
20231026,140100,7159425,2045,2045,2045,2045,20
20231026,140000,7118525,2045,2045,2045,2045,0
20231026,135900,7118525,2045,2045,2045,2045,2
20231026,135800,7114435,2045,2045,2045,2045,0
20231026,135700,7114435,2045,2045,2045,2045,25
20231026,135600,7063310,2045,2045,2045,2045,2
20231026,135500,7059220,2045,2045,2045,2045,0
20231026,135400,7059220,2045,2045,2045,2045,0
20231026,135300,7059220,2045,2045,2045,2045,14
20231026,135200,7030590,2045,2045,2045,2045,1
20231026,135100,7028545,2045,2045,2045,2045,0
20231026,135000,7028545,2045,2045,2045,2045,23
20231026,134900,6981510,2045,2045,2045,2045,2
20231026,134800,6977420,2045,2045,2045,2045,0
20231026,134700,6977420,2045,2045,2045,2045,0
20231026,134600,6977420,2045,2045,2045,2045,16
20231026,134500,6944700,2045,2045,2045,2045,0
20231026,134400,6944700,2045,2045,2045,2045,0
20231026,134300,6944700,2045,2045,2045,2045,0
20231026,134200,6944700,2045,2045,2045,2045,26
20231026,134100,6891530,2045,2045,2045,2045,0
20231026,134000,6891530,2045,2045,2045,2045,0
20231026,133900,6891530,2045,2045,2045,2045,2
20231026,133800,6887440,2045,2045,2045,2045,15
20231026,133700,6856765,2045,2045,2045,2045,0
20231026,133600,6856765,2045,2045,2045,2045,1
20231026,133500,6854720,2045,2045,2045,2045,0
20231026,133400,6854720,2045,2045,2045,2045,19
20231026,133300,6815865,2045,2045,2045,2045,0
20231026,133200,6815865,2045,2045,2045,2045,2
20231026,133100,6811775,2045,2045,2045,2045,39
20231026,133000,6732020,2045,2045,2045,2045,0
20231026,132900,6732020,2045,2045,2045,2045,1
20231026,132800,6729975,2045,2045,2045,2045,0
20231026,132700,6729975,2045,2045,2045,2045,122
20231026,132600,6480485,2045,2045,2045,2045,2
20231026,132500,6476395,2045,2045,2045,2045,0
20231026,132400,6476395,2045,2045,2045,2045,0
20231026,132300,6476395,2045,2045,2045,2045,16
20231026,132200,6443675,2045,2045,2045,2045,2
20231026,132100,6439585,2045,2045,2045,2045,0
20231026,132000,6439585,2045,2045,2045,2045,0
20231026,131900,6439585,2045,2045,2045,2045,23
20231026,131800,6392550,2045,2045,2045,2045,0
20231026,131700,6392550,2045,2045,2045,2045,0
20231026,131600,6392550,2045,2045,2045,2045,2
20231026,131500,6388460,2045,2045,2045,2045,17
20231026,131400,6353695,2045,2045,2045,2045,0
20231026,131300,6353695,2045,2045,2045,2045,0
20231026,131200,6353695,2045,2045,2045,2045,1
20231026,131100,6351650,2045,2045,2045,2045,23
20231026,131000,6304615,2045,2045,2045,2045,0
20231026,130900,6304615,2045,2045,2045,2045,2
20231026,130800,6300525,2045,2045,2045,2045,16
20231026,130700,6267805,2045,2045,2045,2045,0
20231026,130600,6267805,2045,2045,2045,2045,2
20231026,130500,6263715,2045,2045,2045,2045,0
20231026,130400,6263715,2045,2045,2045,2045,21
20231026,130300,6220770,2045,2045,2045,2045,0
20231026,130200,6220770,2045,2045,2045,2045,1
20231026,130100,6218725,2045,2045,2045,2045,0
20231026,130000,6218725,2045,2045,2045,2045,17
20231026,125900,6183960,2045,2045,2045,2045,2
20231026,125800,6179870,2045,2045,2045,2045,0
20231026,125700,6179870,2045,2045,2045,2045,0
20231026,125600,6179870,2045,2045,2045,2045,21
20231026,125500,6136925,2045,2045,2045,2045,1
20231026,125400,6134880,2045,2045,2045,2045,0
20231026,125300,6134880,2045,2045,2045,2045,0
20231026,125200,6134880,2045,2045,2045,2045,20
20231026,125100,6093980,2045,2045,2045,2045,0
20231026,125000,6093980,2045,2045,2045,2045,0
20231026,124900,6093980,2045,2045,2045,2045,27
20231026,124800,6038765,2045,2045,2045,2045,0
20231026,124700,6038765,2045,2045,2045,2045,0
20231026,124600,6038765,2045,2045,2045,2045,0
20231026,124500,6038765,2045,2045,2045,2045,15
20231026,124400,6008090,2050,2050,2050,2050,10
20231026,124300,5987590,2045,2045,2045,2045,0
20231026,124200,5987590,2045,2045,2045,2045,2
20231026,124100,5983500,2045,2045,2045,2045,21
20231026,124000,5940555,2045,2045,2045,2045,0
20231026,123900,5940555,2045,2045,2045,2045,1
20231026,123800,5938510,2045,2045,2045,2045,0
20231026,123700,5938510,2045,2045,2045,2045,18
20231026,123600,5901700,2045,2045,2045,2045,0
20231026,123500,5901700,2045,2045,2045,2045,2
20231026,123400,5897610,2045,2045,2045,2045,0
20231026,123300,5897610,2045,2045,2045,2045,23
20231026,123200,5850575,2045,2045,2045,2045,2
20231026,123100,5846485,2045,2045,2045,2045,0
20231026,123000,5846485,2045,2045,2045,2045,0
20231026,122900,5846485,2045,2045,2045,2045,16
20231026,122800,5813765,2045,2045,2045,2045,0
20231026,122700,5813765,2045,2045,2045,2045,0
20231026,122600,5813765,2045,2045,2045,2045,24
20231026,122500,5764685,2045,2045,2045,2045,2
20231026,122400,5760595,2045,2045,2045,2045,0
20231026,122300,5760595,2045,2045,2045,2045,0
20231026,122200,5760595,2045,2045,2045,2045,16
20231026,122100,5727875,2045,2045,2045,2045,0
20231026,122000,5727875,2045,2045,2045,2045,0
20231026,121900,5727875,2045,2045,2045,2045,2
20231026,121800,5723785,2045,2045,2045,2045,21
20231026,121700,5680840,2045,2045,2045,2045,0
20231026,121600,5680840,2045,2045,2045,2045,0
20231026,121500,5680840,2045,2045,2045,2045,2
20231026,121400,5676750,2045,2045,2045,2045,18
20231026,121300,5639940,2045,2045,2045,2045,0
20231026,121200,5639940,2045,2045,2045,2045,1
20231026,121100,5637895,2045,2045,2045,2045,0
20231026,121000,5637895,2045,2045,2045,2045,21
20231026,120900,5594950,2045,2045,2045,2045,2
20231026,120800,5590860,2045,2045,2045,2045,0
20231026,120700,5590860,2045,2045,2045,2045,17
20231026,120600,5556095,2045,2045,2045,2045,0
20231026,120500,5556095,2045,2045,2045,2045,2
20231026,120400,5552005,2045,2045,2045,2045,0
20231026,120300,5552005,2045,2045,2045,2045,24
20231026,120200,5502925,2045,2045,2045,2045,1
20231026,120100,5500880,2045,2045,2045,2045,0
20231026,120000,5500880,2045,2045,2045,2045,0
20231026,115900,5500880,2045,2045,2045,2045,15
20231026,115800,5470205,2045,2045,2045,2045,2
20231026,115700,5466115,2045,2045,2045,2045,0
20231026,115600,5466115,2045,2045,2045,2045,0
20231026,115500,5466115,2045,2045,2045,2045,24
20231026,115400,5417035,2045,2045,2045,2045,0
20231026,115300,5417035,2045,2045,2045,2045,0
20231026,115200,5417035,2045,2045,2045,2045,2
20231026,115100,5412945,2045,2045,2045,2045,16
20231026,115000,5380225,2045,2045,2045,2045,0
20231026,114900,5380225,2045,2045,2045,2045,0
20231026,114800,5380225,2045,2045,2045,2045,2
20231026,114700,5376135,2045,2045,2045,2045,24
20231026,114600,5327055,2045,2045,2045,2045,0
20231026,114500,5327055,2045,2045,2045,2045,1
20231026,114400,5325010,2045,2045,2045,2045,14
20231026,114300,5296380,2045,2045,2045,2045,0
20231026,114200,5296380,2045,2045,2045,2045,2
20231026,114100,5292290,2045,2045,2045,2045,0
20231026,114000,5292290,2045,2045,2045,2045,25
20231026,113900,5241165,2045,2045,2045,2045,0
20231026,113800,5241165,2045,2045,2045,2045,1
20231026,113700,5239120,2045,2045,2045,2045,0
20231026,113600,5239120,2045,2045,2045,2045,14
20231026,113500,5210490,2045,2045,2045,2045,2
20231026,113400,5206400,2045,2045,2045,2045,0
20231026,113300,5206400,2045,2045,2045,2045,0
20231026,113200,5206400,2045,2045,2045,2045,21
20231026,113100,5163455,2045,2045,2045,2045,0
20231026,113000,5163455,2045,2045,2045,2045,0
20231026,112900,5163455,2045,2045,2045,2045,0
20231026,112800,5163455,2045,2045,2045,2045,21
20231026,112700,5120510,2045,2045,2045,2045,0
20231026,112600,5120510,2045,2045,2045,2045,0
20231026,112500,5120510,2045,2045,2045,2045,27
20231026,112400,5065295,2045,2045,2045,2045,0
20231026,112300,5065295,2045,2045,2045,2045,0
20231026,112200,5065295,2045,2045,2045,2045,1
20231026,112100,5063250,2045,2045,2045,2045,14
20231026,112000,5034620,2045,2045,2045,2045,0
20231026,111900,5034620,2045,2045,2045,2045,0
20231026,111800,5034620,2045,2045,2045,2045,2
20231026,111700,5030530,2045,2045,2045,2045,20
20231026,111600,4989630,2045,2045,2045,2045,0
20231026,111500,4989630,2045,2045,2045,2045,2
20231026,111400,4985540,2045,2045,2045,2045,0
20231026,111300,4985540,2045,2045,2045,2045,18
20231026,111200,4948730,2045,2045,2045,2045,1
20231026,111100,4946685,2045,2045,2045,2045,0
20231026,111000,4946685,2045,2045,2045,2045,0
20231026,110900,4946685,2045,2045,2045,2045,23
20231026,110800,4899650,2045,2045,2045,2045,2
20231026,110700,4895560,2045,2045,2045,2045,0
20231026,110600,4895560,2045,2045,2045,2045,0
20231026,110500,4895560,2045,2045,2045,2045,17
20231026,110400,4860795,2045,2045,2045,2045,0
20231026,110300,4860795,2045,2045,2045,2045,0
20231026,110200,4860795,2045,2045,2045,2045,52
20231026,110100,4754455,2045,2045,2045,2045,2
20231026,110000,4750365,2045,2045,2045,2045,0
20231026,105900,4750365,2045,2045,2045,2045,0
20231026,105800,4750365,2045,2045,2045,2045,18
20231026,105700,4713555,2045,2045,2045,2045,0
20231026,105600,4713555,2045,2045,2045,2045,0
20231026,105500,4713555,2045,2045,2045,2045,1
20231026,105400,4711510,2045,2045,2045,2045,0
20231026,105300,4711510,2045,2045,2045,2045,0
20231026,105200,4711510,2045,2045,2045,2045,0
20231026,105100,4711510,2045,2050,2055,2045,7
20231026,105000,4697160,2045,2045,2045,2045,16
20231026,104900,4664440,2045,2045,2045,2045,0
20231026,104800,4664440,2045,2045,2045,2045,1
20231026,104700,4662395,2045,2045,2045,2045,0
20231026,104600,4662395,2045,2045,2045,2045,22
20231026,104500,4617405,2045,2045,2045,2045,2
20231026,104400,4613315,2045,2045,2045,2045,0
20231026,104300,4613315,2045,2045,2045,2045,17
20231026,104200,4578550,2045,2045,2045,2045,0
20231026,104100,4578550,2045,2045,2045,2045,2
20231026,104000,4574460,2045,2045,2045,2045,0
20231026,103900,4574460,2045,2045,2045,2045,19
20231026,103800,4535605,2045,2045,2045,2045,1
20231026,103700,4533560,2045,2045,2045,2045,0
20231026,103600,4533560,2045,2045,2045,2045,0
20231026,103500,4533560,2045,2045,2045,2045,22
20231026,103400,4488570,2045,2045,2045,2045,0
20231026,103300,4488570,2045,2045,2045,2045,0
20231026,103200,4488570,2045,2045,2045,2045,0
20231026,103100,4488570,2045,2045,2045,2045,24
20231026,103000,4439490,2045,2045,2045,2045,0
20231026,102900,4439490,2045,2045,2045,2045,0
20231026,102800,4439490,2045,2050,2055,2045,62
20231026,102700,4312395,2045,2045,2045,2045,15
20231026,102600,4281720,2045,2045,2045,2045,0
20231026,102500,4281720,2045,2045,2045,2045,160
20231026,102400,3954520,2045,2045,2045,2045,0
20231026,102300,3954520,2045,2045,2045,2045,20
20231026,102200,3913620,2045,2045,2045,2045,0
20231026,102100,3913620,2045,2050,2050,2045,2
20231026,102000,3909525,2045,2045,2045,2045,19
20231026,101900,3870670,2045,2045,2045,2045,0
20231026,101800,3870670,2045,2045,2045,2045,2
20231026,101700,3866580,2045,2045,2045,2045,0
20231026,101600,3866580,2045,2045,2045,2045,23
20231026,101500,3819545,2045,2045,2045,2045,1
20231026,101400,3817500,2045,2045,2045,2045,70
20231026,101300,3674350,2045,2045,2045,2045,0
20231026,101200,3674350,2045,2045,2045,2045,16
20231026,101100,3641630,2045,2045,2045,2045,2
20231026,101000,3637540,2045,2045,2045,2045,0
20231026,100900,3637540,2045,2045,2045,2045,0
20231026,100800,3637540,2045,2045,2045,2045,22
20231026,100700,3592550,2045,2045,2045,2045,0
20231026,100600,3592550,2045,2045,2045,2045,0
20231026,100500,3592550,2045,2045,2045,2045,1
20231026,100400,3590505,2045,2045,2045,2045,19
20231026,100300,3551650,2045,2045,2045,2045,0
20231026,100200,3551650,2045,2045,2045,2045,0
20231026,100100,3551650,2045,2045,2045,2045,22
20231026,100000,3506660,2045,2045,2045,2045,0
20231026,095900,3506660,2045,2045,2045,2045,0
20231026,095800,3506660,2045,2045,2045,2045,393
20231026,095700,2702975,2045,2045,2045,2045,18
20231026,095600,2666165,2045,2045,2045,2045,0
20231026,095500,2666165,2045,2045,2045,2045,0
20231026,095400,2666165,2045,2045,2045,2045,2
20231026,095300,2662075,2045,2045,2045,2045,21
20231026,095200,2619130,2045,2045,2045,2045,0
20231026,095100,2619130,2045,2050,2050,2045,62
20231026,095000,2492040,2045,2045,2045,2045,0
20231026,094900,2492040,2045,2045,2045,2045,37
20231026,094800,2416375,2045,2045,2045,2045,1
20231026,094700,2414330,2045,2045,2045,2045,0
20231026,094600,2414330,2045,2045,2045,2045,0
20231026,094500,2414330,2045,2045,2045,2045,25
20231026,094400,2363205,2045,2045,2045,2045,2
20231026,094300,2359115,2050,2050,2050,2050,0
20231026,094200,2359115,2050,2045,2050,2045,32
20231026,094100,2293550,2045,2045,2045,2045,8
20231026,094000,2277190,2045,2045,2045,2045,0
20231026,093900,2277190,2045,2045,2045,2045,18
20231026,093800,2240380,2045,2045,2045,2045,24
20231026,093700,2191300,2045,2045,2045,2045,0
20231026,093600,2191300,2045,2045,2045,2045,0
20231026,093500,2191300,2045,2045,2045,2045,0
20231026,093400,2191300,2045,2045,2045,2045,37
20231026,093300,2115635,2045,2045,2045,2045,0
20231026,093200,2115635,2045,2045,2045,2045,0
20231026,093100,2115635,2045,2045,2045,2045,1
20231026,093000,2113590,2045,2045,2045,2045,22
20231026,092900,2068600,2045,2045,2045,2045,0
20231026,092800,2068600,2045,2045,2045,2045,2
20231026,092700,2064510,2045,2045,2045,2045,0
20231026,092600,2064510,2045,2045,2045,2045,54
20231026,092500,1954080,2045,2045,2045,2045,18
20231026,092400,1917270,2045,2045,2045,2045,0
20231026,092300,1917270,2045,2045,2045,2045,57
20231026,092200,1800705,2045,2045,2045,2045,25
20231026,092100,1749580,2045,2045,2045,2045,164
20231026,092000,1414200,2045,2045,2045,2045,0
20231026,091900,1414200,2045,2045,2045,2045,14
20231026,091800,1385570,2045,2045,2045,2045,95
20231026,091700,1191295,2045,2045,2045,2045,0
20231026,091600,1191295,2045,2045,2045,2045,0
20231026,091500,1191295,2045,2045,2045,2045,42
20231026,091400,1105405,2045,2045,2045,2045,0
20231026,091300,1105405,2045,2045,2045,2045,19
20231026,091200,1066550,2045,2045,2045,2045,0
20231026,091100,1066550,2045,2045,2045,2045,15
20231026,091000,1035875,2045,2045,2045,2045,0
20231026,090900,1035875,2045,2045,2045,2045,18
20231026,090800,999065,2045,2045,2045,2045,0
20231026,090700,999065,2045,2045,2045,2045,39
20231026,090600,919310,2045,2045,2045,2045,0
20231026,090500,919310,2045,2045,2045,2045,0
20231026,090400,919310,2045,2045,2045,2045,0
20231026,090300,919310,2045,2045,2045,2045,186
20231026,090200,538940,2045,2050,2050,2045,86
20231026,090100,362850,2050,2050,2050,2050,158
20231026,090000,38950,2050,2050,2050,2050,19