stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231026,183300,49275131090,2825,2825,2825,2825,141128
20231026,183200,49275131090,2825,2825,2825,2825,0
20231026,183100,49275131090,2825,2825,2825,2825,0
20231026,183000,49275131090,2825,2825,2825,2825,0
20231026,182900,49275131090,2825,2825,2825,2825,0
20231026,182800,49275131090,2825,2825,2825,2825,0
20231026,182700,49275131090,2825,2825,2825,2825,0
20231026,182600,49275131090,2825,2825,2825,2825,0
20231026,182500,49275131090,2825,2825,2825,2825,0
20231026,182400,49275131090,2825,2825,2825,2825,0
20231026,182300,49275131090,2825,2825,2825,2825,0
20231026,182200,49275131090,2825,2825,2825,2825,0
20231026,182100,49275131090,2825,2825,2825,2825,0
20231026,182000,49275131090,2825,2825,2825,2825,0
20231026,181900,49275131090,2825,2825,2825,2825,0
20231026,181800,49275131090,2825,2825,2825,2825,0
20231026,181700,49275131090,2825,2825,2825,2825,0
20231026,181600,49275131090,2825,2825,2825,2825,0
20231026,181500,49275131090,2825,2825,2825,2825,0
20231026,181400,49275131090,2825,2825,2825,2825,0
20231026,181300,49275131090,2825,2825,2825,2825,0
20231026,181200,49275131090,2825,2825,2825,2825,0
20231026,181100,49275131090,2825,2825,2825,2825,0
20231026,181000,49275131090,2825,2825,2825,2825,0
20231026,180900,49275131090,2825,2825,2825,2825,0
20231026,180800,49275131090,2825,2825,2825,2825,0
20231026,180700,49275131090,2825,2825,2825,2825,0
20231026,180600,49275131090,2825,2825,2825,2825,0
20231026,180500,49275131090,2825,2825,2825,2825,0
20231026,180400,49275131090,2825,2825,2825,2825,0
20231026,180300,49275131090,2825,2825,2825,2825,141128
20231026,180200,49275131090,2825,2825,2825,2825,0
20231026,180100,49275131090,2825,2825,2825,2825,0
20231026,180000,49275131090,2825,2825,2825,2825,0
20231026,175900,49275131090,2825,2825,2825,2825,0
20231026,175800,49275131090,2825,2825,2825,2825,0
20231026,175700,49275131090,2825,2825,2825,2825,0
20231026,175600,49275131090,2825,2825,2825,2825,0
20231026,175500,49275131090,2825,2825,2825,2825,0
20231026,175400,49275131090,2825,2825,2825,2825,0
20231026,175300,49275131090,2825,2825,2825,2825,0
20231026,175200,49275131090,2825,2825,2825,2825,0
20231026,175100,49275131090,2825,2825,2825,2825,0
20231026,175000,49275131090,2825,2825,2825,2825,0
20231026,174900,49275131090,2825,2825,2825,2825,0
20231026,174800,49275131090,2825,2825,2825,2825,0
20231026,174700,49275131090,2825,2825,2825,2825,0
20231026,174600,49275131090,2825,2825,2825,2825,0
20231026,174500,49275131090,2825,2825,2825,2825,0
20231026,174400,49275131090,2825,2825,2825,2825,0
20231026,174300,49275131090,2825,2825,2825,2825,0
20231026,174200,49275131090,2825,2825,2825,2825,0
20231026,174100,49275131090,2825,2825,2825,2825,0
20231026,174000,49275131090,2825,2825,2825,2825,0
20231026,173900,49275131090,2825,2825,2825,2825,0
20231026,173800,49275131090,2825,2825,2825,2825,0
20231026,173700,49275131090,2825,2825,2825,2825,0
20231026,173600,49275131090,2825,2825,2825,2825,0
20231026,173500,49275131090,2825,2825,2825,2825,0
20231026,173400,49275131090,2825,2825,2825,2825,0
20231026,173300,49275131090,2825,2825,2825,2825,141128
20231026,173200,49275131090,2825,2825,2825,2825,0
20231026,173100,49275131090,2825,2825,2825,2825,0
20231026,173000,49275131090,2825,2825,2825,2825,0
20231026,172900,49275131090,2825,2825,2825,2825,0
20231026,172800,49275131090,2825,2825,2825,2825,0
20231026,172700,49275131090,2825,2825,2825,2825,0
20231026,172600,49275131090,2825,2825,2825,2825,0
20231026,172500,49275131090,2825,2825,2825,2825,0
20231026,172400,49275131090,2825,2825,2825,2825,0
20231026,172300,49275131090,2825,2825,2825,2825,0
20231026,172200,49275131090,2825,2825,2825,2825,0
20231026,172100,49275131090,2825,2825,2825,2825,0
20231026,172000,49275131090,2825,2825,2825,2825,0
20231026,171900,49275131090,2825,2825,2825,2825,0
20231026,171800,49275131090,2825,2825,2825,2825,0
20231026,171700,49275131090,2825,2825,2825,2825,0
20231026,171600,49275131090,2825,2825,2825,2825,0
20231026,171500,49275131090,2825,2825,2825,2825,0
20231026,171400,49275131090,2825,2825,2825,2825,0
20231026,171300,49275131090,2825,2825,2825,2825,0
20231026,171200,49275131090,2825,2825,2825,2825,0
20231026,171100,49275131090,2825,2825,2825,2825,0
20231026,171000,49275131090,2825,2825,2825,2825,0
20231026,170900,49275131090,2825,2825,2825,2825,0
20231026,170800,49275131090,2825,2825,2825,2825,0
20231026,170700,49275131090,2825,2825,2825,2825,0
20231026,170600,49275131090,2825,2825,2825,2825,0
20231026,170500,49275131090,2825,2825,2825,2825,0
20231026,170400,49275131090,2825,2825,2825,2825,0
20231026,170300,49275131090,2825,2825,2825,2825,141128
20231026,170200,49275131090,2825,2825,2825,2825,0
20231026,170100,49275131090,2825,2825,2825,2825,0
20231026,170000,49275131090,2825,2825,2825,2825,0
20231026,165900,49275131090,2825,2825,2825,2825,0
20231026,165800,49275131090,2825,2825,2825,2825,0
20231026,165700,49275131090,2825,2825,2825,2825,0
20231026,165600,49275131090,2825,2825,2825,2825,0
20231026,165500,49275131090,2825,2825,2825,2825,0
20231026,165400,49275131090,2825,2825,2825,2825,0
20231026,165300,49275131090,2825,2825,2825,2825,0
20231026,165200,49275131090,2825,2825,2825,2825,0
20231026,165100,49275131090,2825,2825,2825,2825,0
20231026,165000,49275131090,2825,2825,2825,2825,0
20231026,164900,49275131090,2825,2825,2825,2825,0
20231026,164800,49275131090,2825,2825,2825,2825,0
20231026,164700,49275131090,2825,2825,2825,2825,0
20231026,164600,49275131090,2825,2825,2825,2825,0
20231026,164500,49275131090,2825,2825,2825,2825,0
20231026,164400,49275131090,2825,2825,2825,2825,0
20231026,164300,49275131090,2825,2825,2825,2825,0
20231026,164200,49275131090,2825,2825,2825,2825,0
20231026,164100,49275131090,2825,2825,2825,2825,0
20231026,164000,49275131090,2825,2825,2825,2825,0
20231026,163900,49275131090,2825,2825,2825,2825,0
20231026,163800,49275131090,2825,2825,2825,2825,0
20231026,163700,49275131090,2825,2825,2825,2825,0
20231026,163600,49275131090,2825,2825,2825,2825,0
20231026,163500,49275131090,2825,2825,2825,2825,0
20231026,163400,49275131090,2825,2825,2825,2825,0
20231026,163300,49275131090,2825,2825,2825,2825,141128
20231026,163200,49275131090,2825,2825,2825,2825,0
20231026,163100,49275131090,2825,2825,2825,2825,0
20231026,163000,49275131090,2825,2825,2825,2825,0
20231026,162900,49275131090,2825,2825,2825,2825,0
20231026,162800,49275131090,2825,2825,2825,2825,0
20231026,162700,49275131090,2825,2825,2825,2825,0
20231026,162600,49275131090,2825,2825,2825,2825,0
20231026,162500,49275131090,2825,2825,2825,2825,0
20231026,162400,49275131090,2825,2825,2825,2825,0
20231026,162300,49275131090,2825,2825,2825,2825,0
20231026,162200,49275131090,2825,2825,2825,2825,0
20231026,162100,49275131090,2825,2825,2825,2825,0
20231026,162000,49275131090,2825,2825,2825,2825,0
20231026,161900,49275131090,2825,2825,2825,2825,0
20231026,161800,49275131090,2825,2825,2825,2825,0
20231026,161700,49275131090,2825,2825,2825,2825,0
20231026,161600,49275131090,2825,2825,2825,2825,0
20231026,161500,49275131090,2825,2825,2825,2825,0
20231026,161400,49275131090,2825,2825,2825,2825,0
20231026,161300,49275131090,2825,2825,2825,2825,0
20231026,161200,49275131090,2825,2825,2825,2825,0
20231026,161100,49275131090,2825,2825,2825,2825,0
20231026,161000,49275131090,2825,2825,2825,2825,0
20231026,160900,49275131090,2825,2825,2825,2825,0
20231026,160800,49275131090,2825,2825,2825,2825,0
20231026,160700,49275131090,2825,2825,2825,2825,0
20231026,160600,49275131090,2825,2825,2825,2825,0
20231026,160500,49275131090,2825,2825,2825,2825,0
20231026,160400,49275131090,2825,2825,2825,2825,0
20231026,160300,49275131090,2825,2825,2825,2825,141128
20231026,160200,49275131090,2825,2825,2825,2825,0
20231026,160100,49275131090,2825,2825,2825,2825,0
20231026,160000,49275131090,2825,2825,2825,2825,0
20231026,155900,49275131090,2825,2825,2825,2825,0
20231026,155800,49275131090,2825,2825,2825,2825,0
20231026,155700,49275131090,2825,2825,2825,2825,0
20231026,155600,49275131090,2825,2825,2825,2825,0
20231026,155500,49275131090,2825,2825,2825,2825,0
20231026,155400,49275131090,2825,2825,2825,2825,0
20231026,155300,49275131090,2825,2825,2825,2825,0
20231026,155200,49275131090,2825,2825,2825,2825,0
20231026,155100,49275131090,2825,2825,2825,2825,0
20231026,155000,49275131090,2825,2825,2825,2825,0
20231026,154900,49275131090,2825,2825,2825,2825,0
20231026,154800,49275131090,2825,2825,2825,2825,0
20231026,154700,49275131090,2825,2825,2825,2825,0
20231026,154600,49275131090,2825,2825,2825,2825,0
20231026,154500,49275131090,2825,2825,2825,2825,0
20231026,154400,49275131090,2825,2825,2825,2825,0
20231026,154300,49275131090,2825,2825,2825,2825,0
20231026,154200,49275131090,2825,2825,2825,2825,0
20231026,154100,49275131090,2825,2825,2825,2825,0
20231026,154000,49275131090,2825,2825,2825,2825,0
20231026,153900,49275131090,2825,2825,2825,2825,0
20231026,153800,49275131090,2825,2825,2825,2825,0
20231026,153700,49275131090,2825,2825,2825,2825,0
20231026,153600,49275131090,2825,2825,2825,2825,0
20231026,153500,49275131090,2825,2825,2825,2825,0
20231026,153400,49275131090,2825,2825,2825,2825,0
20231026,153300,49275131090,2825,2825,2825,2825,141128
20231026,153200,49275131090,2825,2825,2825,2825,0
20231026,153100,49275131090,2825,2825,2825,2825,0
20231026,153000,49275131090,2825,2825,2825,2825,141128
20231026,152900,48876444490,2815,2815,2815,2815,0
20231026,152800,48876444490,2815,2815,2815,2815,0
20231026,152700,48876444490,2815,2815,2815,2815,0
20231026,152600,48876444490,2815,2815,2815,2815,0
20231026,152500,48876444490,2815,2815,2815,2815,0
20231026,152400,48876444490,2815,2815,2815,2815,0
20231026,152300,48876444490,2815,2815,2815,2815,0
20231026,152200,48876444490,2815,2815,2815,2815,0
20231026,152100,48876444490,2815,2815,2815,2815,0
20231026,152000,48876444490,2815,2815,2815,2815,0
20231026,151900,48876444490,2815,2820,2820,2810,51702
20231026,151800,48730906610,2820,2810,2820,2810,25197
20231026,151700,48659973670,2815,2815,2820,2815,23167
20231026,151600,48594728525,2815,2815,2820,2810,20689
20231026,151500,48536486825,2815,2810,2815,2810,13159
20231026,151400,48499461765,2810,2810,2815,2810,29551
20231026,151300,48416416700,2810,2810,2810,2805,7046
20231026,151200,48396634560,2810,2805,2810,2800,13925
20231026,151100,48357574435,2800,2805,2805,2800,10475
20231026,151000,48328209230,2800,2805,2805,2800,16522
20231026,150900,48281929440,2805,2805,2810,2800,18121
20231026,150800,48231121200,2810,2810,2810,2805,19936
20231026,150700,48175191285,2810,2810,2810,2805,9540
20231026,150600,48148422885,2810,2805,2810,2800,18310
20231026,150500,48097034940,2805,2800,2805,2800,24577
20231026,150400,48028143320,2800,2800,2800,2795,11864
20231026,150300,47994931205,2800,2800,2805,2795,12648
20231026,150200,47959520855,2800,2815,2815,2800,21599
20231026,150100,47898850455,2815,2815,2820,2810,16589
20231026,150000,47852180770,2815,2815,2820,2810,10986
20231026,145900,47821271380,2810,2815,2825,2810,15999
20231026,145800,47776187180,2815,2820,2820,2810,22773
20231026,145700,47712037730,2820,2825,2830,2815,28181
20231026,145600,47632523400,2825,2790,2825,2790,96498
20231026,145500,47361861800,2790,2790,2795,2780,47440
20231026,145400,47229583530,2785,2790,2790,2785,13254
20231026,145300,47192668090,2785,2790,2790,2785,13131
20231026,145200,47156067385,2785,2785,2790,2780,10314
20231026,145100,47127358745,2785,2785,2790,2785,9234
20231026,145000,47101629070,2785,2790,2795,2785,7771
20231026,144900,47079954260,2790,2780,2795,2780,30422
20231026,144800,46995253520,2785,2785,2790,2780,8949
20231026,144700,46970331985,2790,2785,2790,2785,7518
20231026,144600,46949393325,2780,2790,2790,2780,19118
20231026,144500,46896139495,2790,2800,2800,2790,22799
20231026,144400,46832461915,2800,2800,2800,2795,3450
20231026,144300,46822815075,2800,2800,2800,2795,2339
20231026,144200,46816266795,2795,2805,2805,2795,13798
20231026,144100,46777641505,2800,2795,2805,2795,5546
20231026,144000,46762112800,2795,2805,2805,2795,3371
20231026,143900,46752671925,2805,2805,2805,2800,19145
20231026,143800,46699033845,2800,2805,2805,2800,3419
20231026,143700,46689452970,2805,2800,2805,2795,15959
20231026,143600,46644796770,2800,2795,2800,2795,1914
20231026,143500,46639443730,2795,2795,2800,2795,6433
20231026,143400,46621436865,2795,2785,2800,2785,18005
20231026,143300,46571192960,2785,2785,2785,2780,19274
20231026,143200,46517534350,2790,2785,2790,2785,9431
20231026,143100,46491266830,2790,2780,2790,2780,15588
20231026,143000,46447865690,2780,2785,2785,2780,11457
20231026,142900,46415997170,2785,2780,2785,2780,14122
20231026,142800,46376706265,2780,2785,2790,2780,25661
20231026,142700,46305299865,2780,2785,2785,2780,16076
20231026,142600,46260588175,2785,2790,2790,2780,33373
20231026,142500,46167726545,2790,2790,2795,2785,3046
20231026,142400,46159234885,2790,2785,2790,2780,38111
20231026,142300,46053049460,2785,2785,2790,2785,33632
20231026,142200,45959382185,2785,2800,2800,2785,15474
20231026,142100,45916192805,2800,2805,2805,2795,27923
20231026,142000,45838067570,2800,2800,2805,2800,4268
20231026,141900,45826117000,2805,2805,2810,2805,7138
20231026,141800,45806091950,2805,2800,2805,2800,14816
20231026,141700,45764557440,2800,2805,2805,2800,9926
20231026,141600,45736756190,2805,2805,2810,2805,7514
20231026,141500,45715679370,2810,2810,2810,2805,11584
20231026,141400,45683161580,2805,2810,2815,2805,13899
20231026,141300,45644106940,2810,2810,2815,2810,4224
20231026,141200,45632237485,2810,2810,2815,2810,9145
20231026,141100,45606527485,2810,2810,2815,2810,4295
20231026,141000,45594456100,2815,2815,2820,2815,11328
20231026,140900,45562559080,2820,2810,2820,2810,39695
20231026,140800,45450884095,2810,2805,2810,2800,11158
20231026,140700,45419601600,2800,2800,2805,2795,18017
20231026,140600,45369154980,2795,2795,2800,2795,2926
20231026,140500,45360975585,2800,2800,2805,2795,16117
20231026,140400,45315868990,2800,2805,2805,2800,10517
20231026,140300,45286409275,2805,2800,2805,2800,13068
20231026,140200,45249757680,2800,2795,2800,2790,7070
20231026,140100,45229984800,2795,2790,2795,2785,23757
20231026,140000,45163689965,2790,2795,2795,2785,38840
20231026,135900,45055328345,2790,2800,2800,2790,15524
20231026,135800,45011949370,2800,2800,2800,2790,27183
20231026,135700,44935941120,2800,2810,2810,2800,30425
20231026,135600,44850689805,2810,2805,2810,2805,6970
20231026,135500,44831121305,2805,2810,2810,2805,12738
20231026,135400,44795353015,2805,2805,2810,2805,6194
20231026,135300,44777966395,2810,2795,2810,2790,36281
20231026,135200,44676393730,2790,2805,2805,2790,52102
20231026,135100,44530771525,2800,2800,2805,2800,38981
20231026,135000,44421622180,2800,2805,2805,2800,18054
20231026,134900,44371011175,2805,2810,2810,2805,10424
20231026,134800,44341769560,2810,2805,2810,2805,12016
20231026,134700,44308043680,2810,2810,2815,2805,8830
20231026,134600,44283249595,2815,2820,2820,2810,7480
20231026,134500,44262212300,2815,2815,2820,2810,8602
20231026,134400,44237990070,2815,2805,2815,2800,20953
20231026,134300,44179075705,2805,2810,2810,2800,16150
20231026,134200,44133759965,2805,2805,2810,2800,26438
20231026,134100,44059632330,2805,2810,2815,2805,14894
20231026,134000,44017809330,2815,2815,2815,2810,10617
20231026,133900,43987934080,2815,2805,2815,2800,13959
20231026,133800,43948763460,2805,2825,2830,2805,100071
20231026,133700,43667283545,2830,2830,2835,2825,9715
20231026,133600,43639802095,2825,2820,2830,2820,16714
20231026,133500,43592589150,2825,2825,2825,2815,9934
20231026,133400,43564582535,2820,2830,2830,2820,10475
20231026,133300,43535032755,2830,2815,2830,2815,28619
20231026,133200,43454238030,2815,2820,2820,2815,10097
20231026,133100,43425809560,2820,2825,2825,2820,8922
20231026,133000,43400644275,2820,2820,2825,2820,27476
20231026,132900,43323151520,2820,2825,2830,2820,35961
20231026,132800,43221656540,2830,2835,2835,2825,9623
20231026,132700,43194434560,2835,2830,2835,2825,23257
20231026,132600,43128577200,2840,2835,2840,2830,8565
20231026,132500,43104302125,2830,2825,2835,2825,13997
20231026,132400,43064689145,2825,2825,2830,2825,12652
20231026,132300,43028945340,2825,2830,2830,2825,7279
20231026,132200,43008368095,2830,2825,2830,2825,19373
20231026,132100,42953638670,2825,2840,2840,2825,20190
20231026,132000,42896502065,2835,2840,2840,2835,7763
20231026,131900,42874487230,2840,2845,2850,2840,10366
20231026,131800,42845023650,2845,2845,2850,2845,11041
20231026,131700,42813612000,2845,2845,2850,2840,6518
20231026,131600,42795068490,2845,2835,2850,2835,56440
20231026,131500,42634569070,2835,2840,2840,2835,16661
20231026,131400,42587333200,2835,2840,2845,2835,7388
20231026,131300,42566352745,2840,2845,2850,2840,11773
20231026,131200,42532837360,2845,2840,2850,2835,13642
20231026,131100,42494061640,2840,2845,2845,2840,10632
20231026,131000,42463860265,2845,2840,2850,2840,17554
20231026,130900,42413927375,2840,2840,2845,2840,12189
20231026,130800,42379303125,2840,2845,2845,2840,9134
20231026,130700,42353335655,2845,2850,2850,2845,15641
20231026,130600,42308834660,2850,2855,2855,2845,19764
20231026,130500,42252507145,2850,2850,2855,2850,7731
20231026,130400,42230459930,2850,2855,2855,2850,12896
20231026,130300,42193699785,2855,2845,2855,2845,16734
20231026,130200,42146010580,2845,2850,2850,2845,6536
20231026,130100,42127412660,2845,2845,2850,2845,12797
20231026,130000,42090962915,2850,2845,2850,2845,24263
20231026,125900,42021883610,2850,2845,2850,2845,6541
20231026,125800,42003264280,2850,2845,2855,2840,26319
20231026,125700,41928373660,2850,2850,2855,2845,21791
20231026,125600,41866273440,2850,2855,2860,2850,11169
20231026,125500,41834390280,2855,2860,2865,2855,8437
20231026,125400,41810257790,2860,2855,2865,2850,7657
20231026,125300,41788364465,2855,2850,2865,2845,24304
20231026,125200,41718907355,2855,2855,2860,2845,13233
20231026,125100,41681191955,2855,2855,2860,2850,14092
20231026,125000,41640960025,2855,2850,2860,2845,15692
20231026,124900,41596196535,2845,2840,2850,2840,5461
20231026,124800,41580667600,2840,2845,2850,2835,12039
20231026,124700,41546434660,2850,2855,2855,2845,13409
20231026,124600,41508171720,2855,2845,2855,2845,11249
20231026,124500,41476093230,2845,2835,2850,2835,15528
20231026,124400,41431936795,2835,2845,2845,2835,12832
20231026,124300,41395525140,2840,2850,2850,2840,14626
20231026,124200,41353944040,2850,2855,2855,2845,25368
20231026,124100,41281686790,2850,2865,2865,2850,14845
20231026,124000,41239273040,2865,2870,2870,2860,29296
20231026,123900,41155266010,2870,2875,2875,2860,19444
20231026,123800,41099465235,2865,2855,2875,2855,67455
20231026,123700,40906398640,2855,2855,2865,2855,25564
20231026,123600,40833338240,2855,2870,2870,2855,38062
20231026,123500,40724338850,2870,2855,2870,2855,84704
20231026,123400,40481501915,2855,2840,2870,2835,122192
20231026,123300,40132874025,2840,2835,2840,2835,3891
20231026,123200,40121827060,2835,2840,2840,2835,7339
20231026,123100,40101010025,2835,2830,2840,2830,18476
20231026,123000,40048644200,2835,2835,2835,2830,4636
20231026,122900,40035516250,2830,2840,2840,2830,19850
20231026,122800,39979226335,2835,2835,2840,2835,5674
20231026,122700,39963118050,2835,2840,2845,2830,26083
20231026,122600,39889078610,2840,2830,2845,2830,43124
20231026,122500,39766659230,2835,2830,2835,2825,18185
20231026,122400,39715199490,2830,2815,2835,2815,64633
20231026,122300,39532482040,2815,2815,2820,2810,13996
20231026,122200,39493089585,2815,2815,2820,2810,6623
20231026,122100,39474444840,2815,2815,2820,2805,24011
20231026,122000,39406917065,2820,2820,2820,2815,5770
20231026,121900,39390671365,2820,2825,2825,2815,4640
20231026,121800,39377585435,2825,2825,2825,2820,11970
20231026,121700,39343806625,2830,2820,2830,2820,18222
20231026,121600,39292375990,2820,2810,2820,2800,21079
20231026,121500,39233104130,2800,2805,2805,2795,18736
20231026,121400,39180579570,2805,2795,2805,2795,6411
20231026,121300,39162624590,2795,2800,2805,2795,10299
20231026,121200,39133787380,2795,2805,2805,2795,6839
20231026,121100,39114637455,2805,2810,2810,2800,9649
20231026,121000,39087609210,2805,2805,2805,2800,6946
20231026,120900,39068135395,2805,2800,2805,2800,10577
20231026,120800,39038505910,2805,2805,2810,2800,6512
20231026,120700,39020231200,2810,2805,2810,2805,3249
20231026,120600,39011109520,2805,2810,2815,2805,13227
20231026,120500,38973967860,2815,2825,2825,2810,41427
20231026,120400,38857144445,2820,2825,2825,2815,31071
20231026,120300,38769506610,2825,2810,2825,2805,35384
20231026,120200,38669832050,2810,2800,2815,2800,29441
20231026,120100,38587214030,2805,2800,2805,2800,1417
20231026,120000,38583242705,2805,2805,2805,2800,5037
20231026,115900,38569120290,2800,2800,2805,2795,10927
20231026,115800,38538533155,2800,2800,2800,2790,17433
20231026,115700,38489797400,2800,2795,2800,2795,5133
20231026,115600,38475434965,2800,2795,2805,2790,18459
20231026,115500,38423784835,2790,2790,2795,2790,8887
20231026,115400,38398985030,2795,2800,2800,2790,6831
20231026,115300,38379898990,2795,2800,2800,2795,11705
20231026,115200,38347138340,2800,2790,2800,2785,12551
20231026,115100,38312070505,2790,2785,2790,2780,14337
20231026,115000,38272122090,2785,2790,2790,2780,8240
20231026,114900,38249208625,2790,2785,2790,2770,65978
20231026,114800,38065998130,2785,2785,2790,2780,20356
20231026,114700,38009345090,2785,2795,2800,2785,29349
20231026,114600,37927445635,2795,2800,2800,2795,14336
20231026,114500,37887346550,2800,2805,2805,2800,11811
20231026,114400,37854253665,2805,2805,2805,2800,6357
20231026,114300,37836446340,2805,2800,2805,2795,28243
20231026,114200,37757421640,2800,2805,2805,2795,26137
20231026,114100,37684225070,2805,2800,2810,2795,17250
20231026,114000,37635890395,2800,2790,2800,2780,114116
20231026,113900,37317423100,2790,2805,2805,2785,61945
20231026,113800,37144269960,2800,2810,2815,2800,120977
20231026,113700,36805110245,2810,2820,2820,2810,60821
20231026,113600,36634096690,2820,2820,2825,2815,21414
20231026,113500,36573752620,2825,2825,2830,2820,19768
20231026,113400,36517952845,2825,2825,2830,2825,11237
20231026,113300,36486205585,2825,2830,2830,2825,6551
20231026,113200,36467696530,2830,2835,2835,2825,16466
20231026,113100,36421094975,2835,2840,2840,2830,14528
20231026,113000,36379905160,2835,2830,2840,2825,9661
20231026,112900,36352553955,2825,2825,2830,2820,10037
20231026,112800,36324197255,2820,2830,2830,2820,14989
20231026,112700,36281886535,2830,2815,2830,2815,10593
20231026,112600,36251999490,2820,2825,2825,2815,20292
20231026,112500,36194788185,2825,2820,2830,2820,19456
20231026,112400,36139867400,2825,2830,2830,2820,20834
20231026,112300,36080976210,2835,2840,2845,2830,20395
20231026,112200,36023122095,2845,2845,2845,2840,12839
20231026,112100,35986608050,2845,2835,2845,2835,11588
20231026,112000,35953703740,2840,2845,2845,2835,21955
20231026,111900,35891330985,2845,2835,2845,2830,14674
20231026,111800,35849678055,2830,2825,2835,2820,18169
20231026,111700,35798311435,2825,2820,2830,2815,24789
20231026,111600,35728374185,2815,2820,2825,2815,22164
20231026,111500,35665958530,2820,2825,2825,2820,14397
20231026,111400,35625354370,2825,2825,2825,2815,25327
20231026,111300,35553904800,2820,2825,2825,2815,58334
20231026,111200,35389405705,2825,2840,2840,2820,55118
20231026,111100,35233585860,2835,2840,2840,2835,20423
20231026,111000,35175678610,2835,2840,2845,2835,25639
20231026,110900,35102868885,2840,2855,2855,2840,22853
20231026,110800,35037791215,2850,2865,2865,2850,11663
20231026,110700,35004470220,2865,2865,2870,2860,21089
20231026,110600,34944076905,2865,2860,2865,2860,25533
20231026,110500,34870944870,2860,2855,2860,2855,7098
20231026,110400,34850652415,2855,2855,2855,2850,18711
20231026,110300,34797254615,2850,2840,2855,2840,12789
20231026,110200,34760826335,2845,2845,2855,2840,33528
20231026,110100,34665328875,2850,2845,2850,2840,8407
20231026,110000,34641414665,2850,2835,2850,2835,13796
20231026,105900,34602202955,2840,2845,2845,2835,13677
20231026,105800,34563376215,2840,2835,2850,2830,31308
20231026,105700,34474706980,2835,2840,2845,2835,62020
20231026,105600,34298725470,2840,2855,2860,2840,38930
20231026,105500,34187755165,2850,2850,2855,2845,17821
20231026,105400,34136998065,2845,2850,2855,2845,17130
20231026,105300,34088218690,2850,2850,2855,2840,72948
20231026,105200,33880633425,2855,2855,2860,2850,13568
20231026,105100,33841887065,2855,2855,2860,2850,26260
20231026,105000,33766982330,2855,2855,2860,2855,13500
20231026,104900,33728421200,2860,2860,2865,2855,22632
20231026,104800,33663743450,2860,2865,2870,2860,16735
20231026,104700,33615817595,2870,2875,2880,2865,14344
20231026,104600,33574635155,2875,2880,2885,2875,25142
20231026,104500,33502209915,2880,2870,2880,2865,29626
20231026,104400,33417124715,2865,2860,2870,2860,9608
20231026,104300,33389613015,2860,2865,2865,2855,10164
20231026,104200,33360549560,2860,2865,2865,2855,24161
20231026,104100,33291451125,2855,2850,2870,2850,14142
20231026,104000,33251024070,2845,2850,2860,2840,77866
20231026,103900,33029323000,2850,2865,2865,2850,37284
20231026,103800,32922789710,2865,2850,2865,2850,40165
20231026,103700,32808132220,2855,2860,2865,2850,95430
20231026,103600,32535780565,2860,2875,2880,2860,43426
20231026,103500,32411232795,2875,2880,2885,2870,53138
20231026,103400,32258332635,2875,2875,2885,2875,27093
20231026,103300,32180318535,2885,2870,2885,2870,20472
20231026,103200,32121456665,2870,2860,2875,2860,26898
20231026,103100,32044326815,2860,2865,2875,2860,49916
20231026,103000,31901178720,2865,2875,2890,2855,71074
20231026,102900,31697617320,2875,2900,2905,2870,160107
20231026,102800,31234761200,2900,2880,2900,2880,85188
20231026,102700,30988403045,2885,2875,2885,2875,43140
20231026,102600,30864187460,2880,2870,2880,2850,95593
20231026,102500,30590418375,2860,2895,2900,2855,109885
20231026,102400,30274513205,2895,2895,2900,2890,42243
20231026,102300,30152215295,2895,2900,2905,2890,109483
20231026,102200,29834652690,2900,2890,2900,2875,119586
20231026,102100,29489154720,2890,2930,2940,2890,341337
20231026,102000,28492002095,2930,2915,2930,2910,259171
20231026,101900,27734436315,2915,2900,2915,2895,289443
20231026,101800,26892719180,2895,2895,2900,2890,81418
20231026,101700,26656912140,2895,2890,2895,2885,93795
20231026,101600,26385757195,2890,2875,2890,2870,64481
20231026,101500,26199855125,2875,2865,2880,2865,59586
20231026,101400,26028650035,2870,2855,2870,2850,43510
20231026,101300,25904091350,2855,2855,2865,2850,37814
20231026,101200,25795976290,2855,2830,2855,2825,55103
20231026,101100,25639252490,2830,2820,2835,2815,30742
20231026,101000,25552322290,2830,2835,2840,2820,59714
20231026,100900,25383330610,2835,2840,2840,2830,23115
20231026,100800,25317771350,2840,2830,2840,2830,13769
20231026,100700,25278753710,2830,2835,2840,2830,30864
20231026,100600,25191254150,2835,2815,2835,2815,47343
20231026,100500,25057493585,2815,2830,2835,2815,138366
20231026,100400,24666857845,2830,2840,2840,2830,63973
20231026,100300,24485659760,2835,2850,2850,2835,89812
20231026,100200,24230484450,2850,2855,2855,2845,47209
20231026,100100,24095904810,2855,2855,2860,2850,34278
20231026,100000,23998052040,2855,2860,2865,2850,38803
20231026,095900,23887236130,2860,2875,2880,2860,70617
20231026,095800,23684874720,2880,2875,2890,2865,82166
20231026,095700,23448466735,2875,2870,2900,2865,178901
20231026,095600,22932493395,2865,2860,2870,2855,43254
20231026,095500,22808644730,2860,2865,2865,2855,22348
20231026,095400,22744731660,2865,2850,2870,2840,113232
20231026,095300,22421790700,2850,2855,2860,2840,111089
20231026,095200,22105264610,2855,2860,2865,2850,65355
20231026,095100,21918564510,2860,2870,2875,2860,59514
20231026,095000,21747912275,2870,2860,2870,2855,50912
20231026,094900,21602129240,2860,2860,2865,2855,53623
20231026,094800,21448954765,2855,2865,2865,2855,51094
20231026,094700,21302769670,2865,2875,2880,2860,82878
20231026,094600,21065175335,2880,2880,2890,2875,60010
20231026,094500,20892224290,2880,2880,2885,2870,73695
20231026,094400,20680027485,2870,2900,2910,2860,222409
20231026,094300,20036620295,2900,2865,2905,2855,109006
20231026,094200,19722918240,2865,2885,2890,2860,136807
20231026,094100,19329852405,2885,2905,2915,2880,197748
20231026,094000,18756037025,2910,2905,2920,2900,420490
20231026,093900,17530918195,2910,2860,2910,2855,483190
20231026,093800,16136073170,2860,2845,2865,2840,134173
20231026,093700,15753135435,2860,2810,2865,2810,143478
20231026,093600,15345234885,2810,2810,2820,2805,63334
20231026,093500,15166986670,2820,2820,2820,2805,62172
20231026,093400,14991984905,2820,2805,2825,2795,192038
20231026,093300,14453734070,2810,2835,2845,2805,157855
20231026,093200,14008270320,2845,2845,2850,2835,65792
20231026,093100,13821213785,2840,2845,2850,2835,63757
20231026,093000,13639988335,2835,2835,2845,2830,138674
20231026,092900,13247055200,2835,2865,2865,2835,145235
20231026,092800,12833503480,2865,2860,2870,2855,86787
20231026,092700,12584875925,2860,2890,2890,2845,289988
20231026,092600,11753925900,2890,2855,2890,2850,162132
20231026,092500,11287813970,2855,2860,2880,2830,233538
20231026,092400,10621008960,2860,2900,2915,2850,537186
20231026,092300,9068061755,2895,2830,2900,2825,537720
20231026,092200,7523803995,2830,2840,2845,2825,123155
20231026,092100,7175325425,2840,2835,2855,2825,367891
20231026,092000,6129639380,2830,2790,2840,2790,411485
20231026,091900,4969852145,2790,2765,2795,2755,146826
20231026,091800,4562314715,2765,2735,2770,2730,64410
20231026,091700,4385120380,2735,2735,2740,2730,23959
20231026,091600,4319628565,2740,2735,2740,2735,22834
20231026,091500,4257119935,2735,2725,2740,2725,50086
20231026,091400,4120375780,2725,2745,2745,2725,43418
20231026,091300,4001778745,2745,2755,2755,2720,117140
20231026,091200,3680769965,2755,2770,2775,2750,125307
20231026,091100,3334734875,2770,2770,2780,2760,238193
20231026,091000,2674703760,2770,2740,2770,2740,134700
20231026,090900,2302933875,2745,2715,2745,2695,71902
20231026,090800,2106911710,2715,2695,2720,2690,69952
20231026,090700,1918115185,2680,2680,2695,2665,66933
20231026,090600,1739017355,2695,2705,2710,2655,103093
20231026,090500,1461742935,2710,2695,2720,2690,61034
20231026,090400,1296655550,2695,2690,2695,2680,41279
20231026,090300,1185695585,2690,2650,2690,2650,49679
20231026,090200,1052855820,2655,2620,2660,2615,48503
20231026,090100,925223630,2625,2620,2630,2610,56027
20231026,090000,778473025,2610,2675,2675,2605,261909