stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,183400,16710016845,2740,2740,2740,2740,54928
20231030,183300,16710016845,2740,2740,2740,2740,0
20231030,183200,16710016845,2740,2740,2740,2740,0
20231030,183100,16710016845,2740,2740,2740,2740,0
20231030,183000,16710016845,2740,2740,2740,2740,0
20231030,182900,16710016845,2740,2740,2740,2740,0
20231030,182800,16710016845,2740,2740,2740,2740,0
20231030,182700,16710016845,2740,2740,2740,2740,0
20231030,182600,16710016845,2740,2740,2740,2740,0
20231030,182500,16710016845,2740,2740,2740,2740,0
20231030,182400,16710016845,2740,2740,2740,2740,0
20231030,182300,16710016845,2740,2740,2740,2740,0
20231030,182200,16710016845,2740,2740,2740,2740,0
20231030,182100,16710016845,2740,2740,2740,2740,0
20231030,182000,16710016845,2740,2740,2740,2740,0
20231030,181900,16710016845,2740,2740,2740,2740,0
20231030,181800,16710016845,2740,2740,2740,2740,0
20231030,181700,16710016845,2740,2740,2740,2740,0
20231030,181600,16710016845,2740,2740,2740,2740,0
20231030,181500,16710016845,2740,2740,2740,2740,0
20231030,181400,16710016845,2740,2740,2740,2740,0
20231030,181300,16710016845,2740,2740,2740,2740,0
20231030,181200,16710016845,2740,2740,2740,2740,0
20231030,181100,16710016845,2740,2740,2740,2740,0
20231030,181000,16710016845,2740,2740,2740,2740,0
20231030,180900,16710016845,2740,2740,2740,2740,0
20231030,180800,16710016845,2740,2740,2740,2740,0
20231030,180700,16710016845,2740,2740,2740,2740,0
20231030,180600,16710016845,2740,2740,2740,2740,0
20231030,180500,16710016845,2740,2740,2740,2740,0
20231030,180400,16710016845,2740,2740,2740,2740,54928
20231030,180300,16710016845,2740,2740,2740,2740,0
20231030,180200,16710016845,2740,2740,2740,2740,0
20231030,180100,16710016845,2740,2740,2740,2740,0
20231030,180000,16710016845,2740,2740,2740,2740,0
20231030,175900,16710016845,2740,2740,2740,2740,0
20231030,175800,16710016845,2740,2740,2740,2740,0
20231030,175700,16710016845,2740,2740,2740,2740,0
20231030,175600,16710016845,2740,2740,2740,2740,0
20231030,175500,16710016845,2740,2740,2740,2740,0
20231030,175400,16710016845,2740,2740,2740,2740,0
20231030,175300,16710016845,2740,2740,2740,2740,0
20231030,175200,16710016845,2740,2740,2740,2740,0
20231030,175100,16710016845,2740,2740,2740,2740,0
20231030,175000,16710016845,2740,2740,2740,2740,0
20231030,174900,16710016845,2740,2740,2740,2740,0
20231030,174800,16710016845,2740,2740,2740,2740,0
20231030,174700,16710016845,2740,2740,2740,2740,0
20231030,174600,16710016845,2740,2740,2740,2740,0
20231030,174500,16710016845,2740,2740,2740,2740,0
20231030,174400,16710016845,2740,2740,2740,2740,0
20231030,174300,16710016845,2740,2740,2740,2740,0
20231030,174200,16710016845,2740,2740,2740,2740,0
20231030,174100,16710016845,2740,2740,2740,2740,0
20231030,174000,16710016845,2740,2740,2740,2740,0
20231030,173900,16710016845,2740,2740,2740,2740,0
20231030,173800,16710016845,2740,2740,2740,2740,0
20231030,173700,16710016845,2740,2740,2740,2740,0
20231030,173600,16710016845,2740,2740,2740,2740,0
20231030,173500,16710016845,2740,2740,2740,2740,0
20231030,173400,16710016845,2740,2740,2740,2740,54928
20231030,173300,16710016845,2740,2740,2740,2740,0
20231030,173200,16710016845,2740,2740,2740,2740,0
20231030,173100,16710016845,2740,2740,2740,2740,0
20231030,173000,16710016845,2740,2740,2740,2740,0
20231030,172900,16710016845,2740,2740,2740,2740,0
20231030,172800,16710016845,2740,2740,2740,2740,0
20231030,172700,16710016845,2740,2740,2740,2740,0
20231030,172600,16710016845,2740,2740,2740,2740,0
20231030,172500,16710016845,2740,2740,2740,2740,0
20231030,172400,16710016845,2740,2740,2740,2740,0
20231030,172300,16710016845,2740,2740,2740,2740,0
20231030,172200,16710016845,2740,2740,2740,2740,0
20231030,172100,16710016845,2740,2740,2740,2740,0
20231030,172000,16710016845,2740,2740,2740,2740,0
20231030,171900,16710016845,2740,2740,2740,2740,0
20231030,171800,16710016845,2740,2740,2740,2740,0
20231030,171700,16710016845,2740,2740,2740,2740,0
20231030,171600,16710016845,2740,2740,2740,2740,0
20231030,171500,16710016845,2740,2740,2740,2740,0
20231030,171400,16710016845,2740,2740,2740,2740,0
20231030,171300,16710016845,2740,2740,2740,2740,0
20231030,171200,16710016845,2740,2740,2740,2740,0
20231030,171100,16710016845,2740,2740,2740,2740,0
20231030,171000,16710016845,2740,2740,2740,2740,0
20231030,170900,16710016845,2740,2740,2740,2740,0
20231030,170800,16710016845,2740,2740,2740,2740,0
20231030,170700,16710016845,2740,2740,2740,2740,0
20231030,170600,16710016845,2740,2740,2740,2740,0
20231030,170500,16710016845,2740,2740,2740,2740,0
20231030,170400,16710016845,2740,2740,2740,2740,54928
20231030,170300,16710016845,2740,2740,2740,2740,0
20231030,170200,16710016845,2740,2740,2740,2740,0
20231030,170100,16710016845,2740,2740,2740,2740,0
20231030,170000,16710016845,2740,2740,2740,2740,0
20231030,165900,16710016845,2740,2740,2740,2740,0
20231030,165800,16710016845,2740,2740,2740,2740,0
20231030,165700,16710016845,2740,2740,2740,2740,0
20231030,165600,16710016845,2740,2740,2740,2740,0
20231030,165500,16710016845,2740,2740,2740,2740,0
20231030,165400,16710016845,2740,2740,2740,2740,0
20231030,165300,16710016845,2740,2740,2740,2740,0
20231030,165200,16710016845,2740,2740,2740,2740,0
20231030,165100,16710016845,2740,2740,2740,2740,0
20231030,165000,16710016845,2740,2740,2740,2740,0
20231030,164900,16710016845,2740,2740,2740,2740,0
20231030,164800,16710016845,2740,2740,2740,2740,0
20231030,164700,16710016845,2740,2740,2740,2740,0
20231030,164600,16710016845,2740,2740,2740,2740,0
20231030,164500,16710016845,2740,2740,2740,2740,0
20231030,164400,16710016845,2740,2740,2740,2740,0
20231030,164300,16710016845,2740,2740,2740,2740,0
20231030,164200,16710016845,2740,2740,2740,2740,0
20231030,164100,16710016845,2740,2740,2740,2740,0
20231030,164000,16710016845,2740,2740,2740,2740,0
20231030,163900,16710016845,2740,2740,2740,2740,0
20231030,163800,16710016845,2740,2740,2740,2740,0
20231030,163700,16710016845,2740,2740,2740,2740,0
20231030,163600,16710016845,2740,2740,2740,2740,0
20231030,163500,16710016845,2740,2740,2740,2740,0
20231030,163400,16710016845,2740,2740,2740,2740,54928
20231030,163300,16710016845,2740,2740,2740,2740,0
20231030,163200,16710016845,2740,2740,2740,2740,0
20231030,163100,16710016845,2740,2740,2740,2740,0
20231030,163000,16710016845,2740,2740,2740,2740,0
20231030,162900,16710016845,2740,2740,2740,2740,0
20231030,162800,16710016845,2740,2740,2740,2740,0
20231030,162700,16710016845,2740,2740,2740,2740,0
20231030,162600,16710016845,2740,2740,2740,2740,0
20231030,162500,16710016845,2740,2740,2740,2740,0
20231030,162400,16710016845,2740,2740,2740,2740,0
20231030,162300,16710016845,2740,2740,2740,2740,0
20231030,162200,16710016845,2740,2740,2740,2740,0
20231030,162100,16710016845,2740,2740,2740,2740,0
20231030,162000,16710016845,2740,2740,2740,2740,0
20231030,161900,16710016845,2740,2740,2740,2740,0
20231030,161800,16710016845,2740,2740,2740,2740,0
20231030,161700,16710016845,2740,2740,2740,2740,0
20231030,161600,16710016845,2740,2740,2740,2740,0
20231030,161500,16710016845,2740,2740,2740,2740,0
20231030,161400,16710016845,2740,2740,2740,2740,0
20231030,161300,16710016845,2740,2740,2740,2740,0
20231030,161200,16710016845,2740,2740,2740,2740,0
20231030,161100,16710016845,2740,2740,2740,2740,0
20231030,161000,16710016845,2740,2740,2740,2740,0
20231030,160900,16710016845,2740,2740,2740,2740,0
20231030,160800,16710016845,2740,2740,2740,2740,0
20231030,160700,16710016845,2740,2740,2740,2740,0
20231030,160600,16710016845,2740,2740,2740,2740,0
20231030,160500,16710016845,2740,2740,2740,2740,0
20231030,160400,16710016845,2740,2740,2740,2740,54928
20231030,160300,16710016845,2740,2740,2740,2740,0
20231030,160200,16710016845,2740,2740,2740,2740,0
20231030,160100,16710016845,2740,2740,2740,2740,0
20231030,160000,16710016845,2740,2740,2740,2740,0
20231030,155900,16710016845,2740,2740,2740,2740,0
20231030,155800,16710016845,2740,2740,2740,2740,0
20231030,155700,16710016845,2740,2740,2740,2740,0
20231030,155600,16710016845,2740,2740,2740,2740,0
20231030,155500,16710016845,2740,2740,2740,2740,0
20231030,155400,16710016845,2740,2740,2740,2740,0
20231030,155300,16710016845,2740,2740,2740,2740,0
20231030,155200,16710016845,2740,2740,2740,2740,0
20231030,155100,16710016845,2740,2740,2740,2740,0
20231030,155000,16710016845,2740,2740,2740,2740,0
20231030,154900,16710016845,2740,2740,2740,2740,0
20231030,154800,16710016845,2740,2740,2740,2740,0
20231030,154700,16710016845,2740,2740,2740,2740,0
20231030,154600,16710016845,2740,2740,2740,2740,0
20231030,154500,16710016845,2740,2740,2740,2740,0
20231030,154400,16710016845,2740,2740,2740,2740,0
20231030,154300,16710016845,2740,2740,2740,2740,0
20231030,154200,16710016845,2740,2740,2740,2740,0
20231030,154100,16710016845,2740,2740,2740,2740,0
20231030,154000,16710016845,2740,2740,2740,2740,0
20231030,153900,16710016845,2740,2740,2740,2740,0
20231030,153800,16710016845,2740,2740,2740,2740,0
20231030,153700,16710016845,2740,2740,2740,2740,0
20231030,153600,16710016845,2740,2740,2740,2740,0
20231030,153500,16710016845,2740,2740,2740,2740,0
20231030,153400,16710016845,2740,2740,2740,2740,54928
20231030,153300,16710016845,2740,2740,2740,2740,0
20231030,153200,16710016845,2740,2740,2740,2740,0
20231030,153100,16710016845,2740,2740,2740,2740,0
20231030,153000,16710016845,2740,2740,2740,2740,54928
20231030,152900,16559514125,2745,2745,2745,2745,0
20231030,152800,16559514125,2745,2745,2745,2745,0
20231030,152700,16559514125,2745,2745,2745,2745,0
20231030,152600,16559514125,2745,2745,2745,2745,0
20231030,152500,16559514125,2745,2745,2745,2745,0
20231030,152400,16559514125,2745,2745,2745,2745,0
20231030,152300,16559514125,2745,2745,2745,2745,0
20231030,152200,16559514125,2745,2745,2745,2745,0
20231030,152100,16559514125,2745,2745,2745,2745,0
20231030,152000,16559514125,2745,2745,2745,2745,0
20231030,151900,16559514125,2745,2735,2745,2730,55389
20231030,151800,16407998120,2735,2730,2735,2730,26573
20231030,151700,16335444225,2735,2730,2735,2730,15502
20231030,151600,16293119870,2730,2740,2740,2730,11086
20231030,151500,16262829095,2740,2740,2740,2735,36288
20231030,151400,16163400535,2740,2730,2740,2725,84821
20231030,151300,15931497210,2730,2720,2730,2720,11275
20231030,151200,15900813845,2735,2735,2740,2725,35752
20231030,151100,15803248485,2740,2735,2740,2735,24038
20231030,151000,15737450520,2735,2740,2740,2735,7532
20231030,150900,15716847810,2735,2735,2740,2730,24063
20231030,150800,15651045085,2735,2740,2740,2735,7637
20231030,150700,15630154970,2740,2745,2745,2735,14782
20231030,150600,15589626715,2745,2745,2750,2740,5890
20231030,150500,15573460405,2750,2730,2750,2725,32419
20231030,150400,15484793590,2740,2720,2740,2720,33849
20231030,150300,15392609485,2720,2755,2755,2720,57053
20231030,150200,15236372380,2755,2755,2755,2750,19368
20231030,150100,15183077480,2755,2760,2760,2750,24165
20231030,150000,15116524535,2760,2755,2760,2750,28347
20231030,145900,15038370325,2760,2765,2770,2755,46690
20231030,145800,14909399355,2760,2750,2765,2750,22124
20231030,145700,14848413920,2750,2750,2760,2750,13889
20231030,145600,14810168670,2750,2765,2765,2745,49729
20231030,145500,14673401735,2760,2760,2770,2755,25128
20231030,145400,14603938210,2760,2765,2770,2755,86609
20231030,145300,14364445675,2765,2760,2770,2750,40950
20231030,145200,14251386420,2760,2745,2760,2745,21994
20231030,145100,14190822320,2750,2760,2760,2750,24459
20231030,145000,14123483330,2760,2755,2765,2750,53864
20231030,144900,13974922040,2755,2750,2760,2740,24033
20231030,144800,13908795720,2750,2745,2770,2735,96442
20231030,144700,13643607690,2740,2735,2745,2735,66531
20231030,144600,13461241730,2735,2725,2735,2720,21221
20231030,144500,13403289565,2720,2715,2725,2715,7732
20231030,144400,13382276260,2715,2725,2725,2715,12314
20231030,144300,13348786930,2725,2735,2735,2725,5674
20231030,144200,13333311035,2730,2730,2735,2730,35659
20231030,144100,13235865565,2735,2740,2740,2730,17502
20231030,144000,13188028960,2740,2720,2740,2715,69445
20231030,143900,12998566325,2720,2710,2725,2710,13798
20231030,143800,12961047710,2715,2715,2720,2710,18308
20231030,143700,12911365840,2720,2715,2725,2715,22073
20231030,143600,12851326145,2715,2720,2720,2710,17084
20231030,143500,12804931075,2720,2720,2725,2715,36306
20231030,143400,12706168440,2725,2720,2725,2715,23771
20231030,143300,12641469710,2725,2710,2730,2710,61478
20231030,143200,12474157025,2705,2700,2710,2695,13411
20231030,143100,12437920795,2700,2695,2705,2690,9497
20231030,143000,12412296675,2700,2700,2705,2695,10961
20231030,142900,12382714300,2700,2700,2700,2695,16404
20231030,142800,12338432230,2700,2700,2705,2695,25673
20231030,142700,12269111570,2700,2730,2735,2695,65013
20231030,142600,12092721795,2735,2695,2740,2695,208508
20231030,142500,11525231570,2695,2675,2695,2670,22363
20231030,142400,11465164645,2675,2675,2675,2670,4134
20231030,142300,11454106715,2675,2670,2675,2670,6348
20231030,142200,11437135210,2670,2665,2670,2665,1462
20231030,142100,11433235130,2660,2665,2665,2660,14027
20231030,142000,11395859170,2665,2660,2665,2660,2267
20231030,141900,11389824375,2665,2665,2675,2660,20008
20231030,141800,11336535870,2670,2670,2670,2665,551
20231030,141700,11335065680,2670,2670,2680,2665,16954
20231030,141600,11289817045,2670,2670,2675,2670,9585
20231030,141500,11264221215,2670,2670,2675,2670,1862
20231030,141400,11259249575,2675,2675,2675,2670,9580
20231030,141300,11233638100,2675,2675,2675,2675,820
20231030,141200,11231444600,2675,2680,2680,2670,1957
20231030,141100,11226207605,2670,2670,2675,2670,3002
20231030,141000,11218182320,2670,2670,2675,2670,25792
20231030,140900,11149317595,2670,2680,2680,2670,6334
20231030,140800,11132385705,2675,2680,2680,2675,2182
20231030,140700,11126547325,2680,2680,2680,2675,15201
20231030,140600,11085871220,2675,2680,2680,2675,5044
20231030,140500,11072362185,2675,2680,2680,2675,1782
20231030,140400,11067586725,2680,2680,2680,2675,3440
20231030,140300,11058377640,2680,2680,2680,2680,324
20231030,140200,11057509320,2680,2680,2685,2680,4228
20231030,140100,11046178260,2680,2685,2685,2680,9250
20231030,140000,11021383880,2685,2685,2685,2685,1349
20231030,135900,11017761815,2685,2680,2685,2680,154
20231030,135800,11017348940,2680,2690,2690,2680,5506
20231030,135700,11002565305,2690,2685,2690,2685,3183
20231030,135600,10994018095,2685,2685,2685,2685,1069
20231030,135500,10991147830,2685,2680,2685,2680,2214
20231030,135400,10985212695,2680,2685,2690,2680,13358
20231030,135300,10949376760,2690,2685,2690,2685,7613
20231030,135200,10928935415,2685,2685,2685,2680,6606
20231030,135100,10911229860,2680,2680,2685,2680,1533
20231030,135000,10907116035,2685,2685,2685,2680,6807
20231030,134900,10888845025,2685,2680,2685,2680,1624
20231030,134800,10884485225,2685,2680,2685,2680,33191
20231030,134700,10795525125,2680,2685,2685,2680,6337
20231030,134600,10778534415,2685,2690,2690,2685,3460
20231030,134500,10769244290,2685,2690,2690,2685,3617
20231030,134400,10759530565,2690,2680,2690,2680,2833
20231030,134300,10751928220,2685,2680,2685,2680,3485
20231030,134200,10742575280,2685,2685,2690,2680,1511
20231030,134100,10738519525,2685,2685,2690,2680,3028
20231030,134000,10730389365,2685,2680,2685,2680,6213
20231030,133900,10713711360,2680,2685,2685,2680,3948
20231030,133800,10703127885,2685,2685,2690,2680,10395
20231030,133700,10675217805,2690,2685,2690,2685,1916
20231030,133600,10670073305,2685,2690,2690,2680,2708
20231030,133500,10662811780,2685,2695,2695,2685,34565
20231030,133400,10569927050,2695,2695,2695,2690,1390
20231030,133300,10566181005,2700,2700,2700,2695,15836
20231030,133200,10523498010,2700,2700,2700,2695,836
20231030,133100,10521242540,2700,2695,2700,2695,912
20231030,133000,10518780260,2700,2700,2700,2695,5868
20231030,132900,10502942790,2700,2705,2705,2700,9364
20231030,132800,10477653430,2700,2700,2705,2695,24515
20231030,132700,10411463270,2700,2700,2700,2695,6049
20231030,132600,10395143080,2700,2695,2700,2690,32551
20231030,132500,10307397700,2695,2695,2695,2690,327
20231030,132400,10306516530,2695,2690,2695,2685,17863
20231030,132300,10258469200,2690,2690,2690,2685,978
20231030,132200,10255842080,2690,2690,2690,2685,8422
20231030,132100,10233220015,2685,2685,2690,2685,343
20231030,132000,10232299055,2690,2685,2690,2685,1110
20231030,131900,10229318205,2685,2685,2690,2685,5463
20231030,131800,10214646550,2685,2685,2690,2685,3706
20231030,131700,10204695595,2690,2690,2690,2680,1777
20231030,131600,10199917940,2690,2690,2690,2680,12208
20231030,131500,10167129530,2690,2690,2690,2690,1633
20231030,131400,10162736760,2690,2695,2695,2690,2395
20231030,131300,10156292710,2695,2695,2695,2695,1862
20231030,131200,10151274620,2695,2695,2695,2690,1215
20231030,131100,10148004695,2695,2690,2695,2690,7379
20231030,131000,10128119825,2690,2695,2695,2690,10467
20231030,130900,10099913155,2695,2695,2695,2690,2230
20231030,130800,10093908305,2695,2690,2695,2690,931
20231030,130700,10091403010,2690,2690,2695,2690,128
20231030,130600,10091058480,2695,2690,2695,2690,896
20231030,130500,10088647865,2690,2690,2695,2690,3208
20231030,130400,10080018195,2690,2690,2690,2685,3017
20231030,130300,10071911580,2685,2690,2690,2685,122
20231030,130200,10071583455,2685,2690,2690,2685,382
20231030,130100,10070557740,2690,2690,2690,2690,25
20231030,130000,10070490490,2690,2685,2690,2685,12480
20231030,125900,10036971590,2685,2685,2685,2680,1280
20231030,125800,10033535040,2690,2690,2690,2685,4024
20231030,125700,10022730455,2690,2685,2690,2685,919
20231030,125600,10020260165,2685,2690,2690,2685,1030
20231030,125500,10017489780,2690,2695,2695,2690,7259
20231030,125400,9997956845,2695,2690,2695,2690,135
20231030,125300,9997593270,2690,2690,2695,2690,15962
20231030,125200,9954608985,2690,2690,2695,2690,2391
20231030,125100,9948176960,2690,2690,2695,2685,13858
20231030,125000,9910940650,2690,2690,2690,2685,95
20231030,124900,9910685250,2690,2690,2690,2690,4502
20231030,124800,9898574870,2685,2685,2690,2685,3840
20231030,124700,9888264465,2685,2685,2685,2685,1782
20231030,124600,9883479795,2685,2675,2685,2675,4846
20231030,124500,9870480025,2680,2680,2685,2675,8111
20231030,124400,9848744705,2680,2700,2700,2680,75322
20231030,124300,9645804260,2695,2700,2700,2695,13157
20231030,124200,9610294780,2700,2695,2700,2695,15232
20231030,124100,9569238275,2695,2695,2695,2690,7380
20231030,124000,9549349385,2690,2690,2695,2690,179
20231030,123900,9548867710,2695,2690,2695,2685,2780
20231030,123800,9541390495,2685,2690,2695,2685,9549
20231030,123700,9515703870,2690,2690,2690,2685,2071
20231030,123600,9510141480,2685,2690,2690,2685,2916
20231030,123500,9502310815,2685,2685,2690,2685,30171
20231030,123400,9421296580,2680,2680,2680,2675,15184
20231030,123300,9380608625,2680,2680,2680,2675,3000
20231030,123200,9372570130,2680,2675,2680,2675,1851
20231030,123100,9367615820,2675,2675,2685,2675,3619
20231030,123000,9357934905,2675,2680,2685,2675,2185
20231030,122900,9352081245,2680,2680,2685,2680,4587
20231030,122800,9339787985,2680,2680,2680,2680,3557
20231030,122700,9330255225,2680,2680,2685,2680,4410
20231030,122600,9318434950,2680,2680,2685,2675,3556
20231030,122500,9308899935,2680,2675,2680,2675,478
20231030,122400,9307620900,2675,2680,2680,2675,1628
20231030,122300,9303259895,2680,2685,2685,2680,4232
20231030,122200,9291917935,2685,2680,2685,2680,7942
20231030,122100,9270633295,2680,2685,2685,2680,2131
20231030,122000,9264914850,2685,2685,2685,2680,2668
20231030,121900,9257759655,2685,2680,2685,2680,1773
20231030,121800,9253006635,2680,2685,2685,2680,2964
20231030,121700,9245057685,2685,2680,2685,2680,4143
20231030,121600,9233944715,2680,2680,2680,2675,4177
20231030,121500,9222750855,2680,2680,2680,2675,4600
20231030,121400,9210423355,2680,2680,2680,2670,1102
20231030,121300,9207472305,2680,2675,2680,2670,1754
20231030,121200,9202786550,2675,2675,2680,2670,5168
20231030,121100,9188967690,2670,2670,2675,2670,3398
20231030,121000,9179892500,2670,2675,2675,2670,3166
20231030,120900,9171429055,2670,2675,2675,2670,311
20231030,120800,9170597430,2670,2675,2675,2670,1757
20231030,120700,9165905440,2675,2680,2680,2675,3651
20231030,120600,9156137255,2680,2680,2680,2675,642
20231030,120500,9154418645,2680,2680,2685,2675,2809
20231030,120400,9146892355,2680,2680,2685,2680,7389
20231030,120300,9127089810,2685,2685,2685,2680,659
20231030,120200,9125322895,2685,2685,2685,2680,2733
20231030,120100,9117995690,2685,2685,2685,2680,283
20231030,120000,9117235840,2685,2685,2685,2680,1216
20231030,115900,9113971180,2680,2680,2685,2675,6267
20231030,115800,9097178980,2680,2685,2685,2680,1171
20231030,115700,9094039700,2680,2685,2685,2680,638
20231030,115600,9092329850,2680,2680,2685,2675,1491
20231030,115500,9088330435,2680,2685,2685,2675,6182
20231030,115400,9071762480,2685,2680,2685,2680,2500
20231030,115300,9065062370,2680,2680,2685,2680,1344
20231030,115200,9061458950,2680,2685,2685,2680,3384
20231030,115100,9052389175,2680,2680,2680,2675,2737
20231030,115000,9045054930,2680,2680,2685,2675,9184
20231030,114900,9020438040,2680,2680,2685,2670,24442
20231030,114800,8955147085,2670,2680,2680,2670,1410
20231030,114700,8951374705,2670,2680,2680,2670,20311
20231030,114600,8896969830,2685,2680,2685,2680,861
20231030,114500,8894661720,2680,2685,2685,2675,7327
20231030,114400,8875035995,2685,2685,2690,2685,4329
20231030,114300,8863412455,2690,2690,2690,2685,3646
20231030,114200,8853618710,2690,2690,2695,2690,5405
20231030,114100,8839079205,2695,2695,2695,2690,13433
20231030,114000,8802939625,2695,2695,2695,2690,3480
20231030,113900,8793562040,2695,2695,2695,2695,537
20231030,113800,8792114825,2695,2700,2700,2690,11795
20231030,113700,8760313335,2700,2695,2700,2695,9934
20231030,113600,8733512635,2695,2695,2695,2690,18018
20231030,113500,8684973625,2695,2695,2695,2690,2134
20231030,113400,8679227155,2695,2690,2695,2690,5515
20231030,113300,8664364370,2690,2690,2695,2690,15121
20231030,113200,8623667575,2690,2685,2690,2680,26409
20231030,113100,8552708405,2680,2670,2685,2665,81872
20231030,113000,8333981645,2670,2670,2670,2665,6828
20231030,112900,8315753245,2665,2680,2680,2665,6078
20231030,112800,8299515215,2680,2665,2685,2660,31472
20231030,112700,8215363155,2660,2660,2660,2655,8440
20231030,112600,8192912785,2655,2655,2660,2650,3604
20231030,112500,8183354975,2650,2655,2660,2645,6291
20231030,112400,8166686165,2655,2650,2660,2650,9029
20231030,112300,8142758590,2650,2655,2660,2650,15400
20231030,112200,8101931395,2655,2655,2655,2650,2219
20231030,112100,8096039965,2660,2655,2660,2650,9979
20231030,112000,8069548870,2655,2660,2660,2655,17854
20231030,111900,8022144450,2660,2655,2660,2655,8753
20231030,111800,7998877900,2655,2660,2665,2655,2431
20231030,111700,7992407555,2650,2660,2660,2650,23318
20231030,111600,7930462220,2660,2665,2665,2660,9180
20231030,111500,7906042290,2665,2660,2665,2660,6206
20231030,111400,7889528420,2665,2670,2670,2660,18484
20231030,111300,7840271495,2670,2670,2670,2665,7372
20231030,111200,7820619975,2670,2675,2675,2670,12365
20231030,111100,7787600875,2675,2670,2675,2670,3703
20231030,111000,7777709185,2675,2675,2680,2670,24944
20231030,110900,7710973335,2680,2685,2685,2680,7719
20231030,110800,7690285805,2685,2680,2685,2680,5359
20231030,110700,7675904000,2680,2680,2680,2675,9020
20231030,110600,7651736565,2675,2675,2685,2675,24662
20231030,110500,7585648305,2675,2675,2680,2675,1878
20231030,110400,7580621610,2680,2675,2680,2675,5780
20231030,110300,7565157250,2675,2675,2675,2675,6303
20231030,110200,7548296725,2680,2680,2680,2675,6932
20231030,110100,7529746925,2675,2680,2680,2675,8059
20231030,110000,7508169230,2680,2675,2680,2675,8439
20231030,105900,7485582390,2675,2675,2675,2670,4995
20231030,105800,7472225135,2675,2675,2680,2675,6213
20231030,105700,7455604360,2680,2675,2680,2675,2688
20231030,105600,7448409125,2675,2670,2680,2665,29118
20231030,105500,7370544150,2670,2675,2675,2665,2552
20231030,105400,7363740635,2670,2675,2675,2670,19137
20231030,105300,7312634395,2670,2670,2670,2670,4671
20231030,105200,7300162825,2670,2670,2675,2665,11288
20231030,105100,7270041230,2670,2675,2675,2670,4773
20231030,105000,7257292875,2675,2665,2675,2660,17909
20231030,104900,7209482860,2665,2665,2670,2665,2598
20231030,104800,7202553390,2665,2665,2670,2660,20796
20231030,104700,7147126195,2670,2660,2670,2660,11898
20231030,104600,7115444560,2660,2665,2665,2660,13239
20231030,104500,7080223135,2665,2665,2670,2660,12054
20231030,104400,7048103400,2665,2650,2665,2650,55069
20231030,104300,6901667505,2655,2650,2655,2645,31039
20231030,104200,6819430400,2640,2650,2650,2640,4406
20231030,104100,6807771610,2650,2650,2650,2645,3430
20231030,104000,6798686415,2650,2640,2655,2640,22170
20231030,103900,6739953450,2650,2650,2650,2640,8419
20231030,103800,6717701075,2645,2650,2650,2645,7085
20231030,103700,6698955320,2650,2645,2650,2645,13395
20231030,103600,6663507975,2645,2645,2645,2640,607
20231030,103500,6661902590,2645,2640,2645,2635,3163
20231030,103400,6653544415,2640,2640,2645,2625,3917
20231030,103300,6643218855,2625,2650,2650,2625,25102
20231030,103200,6577016460,2650,2635,2650,2635,62202
20231030,103100,6412729425,2635,2635,2640,2630,3411
20231030,103000,6403744275,2635,2630,2635,2630,7923
20231030,102900,6382871320,2630,2635,2635,2630,5322
20231030,102800,6368867235,2635,2635,2635,2630,953
20231030,102700,6366358860,2635,2635,2640,2620,37857
20231030,102600,6266785415,2630,2635,2635,2630,7060
20231030,102500,6248216310,2635,2630,2635,2630,2557
20231030,102400,6241491045,2630,2625,2630,2615,27378
20231030,102300,6169564190,2625,2625,2625,2620,9071
20231030,102200,6145797015,2620,2625,2625,2620,1607
20231030,102100,6141586665,2620,2625,2625,2620,6187
20231030,102000,6125372055,2625,2620,2625,2620,8629
20231030,101900,6102741510,2625,2620,2625,2620,2776
20231030,101800,6095457755,2625,2620,2630,2620,5717
20231030,101700,6080453360,2625,2620,2625,2620,5505
20231030,101600,6066024695,2620,2630,2630,2620,16221
20231030,101500,6023434815,2630,2630,2630,2625,4624
20231030,101400,6011295345,2630,2630,2630,2625,538
20231030,101300,6009881610,2630,2630,2635,2625,10651
20231030,101200,5981872665,2630,2630,2630,2630,8159
20231030,101100,5960414495,2630,2630,2630,2625,9829
20231030,101000,5934577980,2630,2625,2630,2620,7399
20231030,100900,5915160265,2625,2625,2625,2620,1881
20231030,100800,5910225395,2625,2620,2625,2615,8283
20231030,100700,5888522360,2620,2620,2620,2615,10254
20231030,100600,5861662375,2620,2620,2620,2615,3980
20231030,100500,5851236075,2620,2620,2620,2615,2666
20231030,100400,5844260895,2620,2610,2620,2610,14345
20231030,100300,5806759415,2610,2610,2615,2610,2371
20231030,100200,5800570240,2615,2620,2620,2610,13752
20231030,100100,5764599610,2615,2620,2625,2610,30505
20231030,100000,5684780420,2620,2620,2620,2615,26522
20231030,095900,5615312490,2615,2615,2620,2615,9801
20231030,095800,5589674615,2615,2615,2615,2610,2632
20231030,095700,5582798805,2615,2610,2615,2610,15328
20231030,095600,5542761740,2610,2605,2615,2605,17358
20231030,095500,5497452970,2610,2610,2610,2605,12217
20231030,095400,5465615000,2610,2615,2615,2605,17734
20231030,095300,5419345455,2610,2600,2610,2595,24560
20231030,095200,5355523365,2600,2600,2600,2595,37429
20231030,095100,5258286370,2605,2605,2610,2600,58539
20231030,095000,5105995955,2600,2605,2615,2600,33844
20231030,094900,5017763365,2605,2600,2610,2600,32921
20231030,094800,4932065220,2600,2605,2610,2600,31014
20231030,094700,4851395345,2610,2605,2610,2600,24168
20231030,094600,4788438735,2600,2610,2610,2600,62535
20231030,094500,4625689830,2610,2615,2615,2605,62193
20231030,094400,4463402205,2615,2615,2620,2610,25742
20231030,094300,4396129855,2615,2620,2620,2615,19019
20231030,094200,4346381185,2615,2625,2630,2610,104156
20231030,094100,4074150145,2620,2625,2625,2620,22553
20231030,094000,4015046310,2620,2630,2630,2620,75025
20231030,093900,3818324010,2630,2635,2640,2625,38646
20231030,093800,3716720225,2630,2640,2645,2630,30696
20231030,093700,3635797285,2640,2640,2650,2635,28956
20231030,093600,3559306065,2645,2650,2650,2635,33714
20231030,093500,3470306650,2640,2650,2660,2635,82893
20231030,093400,3250969730,2645,2640,2650,2640,11859
20231030,093300,3219605745,2645,2635,2645,2635,14662
20231030,093200,3180909035,2640,2625,2640,2625,11079
20231030,093100,3151732925,2635,2635,2635,2625,29594
20231030,093000,3073894125,2635,2635,2635,2630,4817
20231030,092900,3061220090,2635,2630,2635,2625,8104
20231030,092800,3039906150,2630,2630,2635,2625,16936
20231030,092700,2995367820,2630,2625,2635,2625,6580
20231030,092600,2978064845,2630,2625,2630,2620,13080
20231030,092500,2943755450,2625,2620,2625,2620,14298
20231030,092400,2906283900,2620,2620,2625,2615,35286
20231030,092300,2813957390,2615,2625,2630,2615,74672
20231030,092200,2618235400,2630,2630,2630,2620,22869
20231030,092100,2558224615,2625,2630,2645,2620,68357
20231030,092000,2378450230,2635,2630,2635,2620,53267
20231030,091900,2238547530,2625,2640,2645,2625,37928
20231030,091800,2138809065,2640,2640,2650,2635,39440
20231030,091700,2034620925,2640,2635,2640,2630,7480
20231030,091600,2014928650,2635,2640,2640,2630,19304
20231030,091500,1964031760,2640,2650,2650,2630,10517
20231030,091400,1936278510,2650,2645,2655,2630,13348
20231030,091300,1900966030,2650,2625,2650,2625,69541
20231030,091200,1717629205,2625,2630,2635,2625,29184
20231030,091100,1640942045,2635,2640,2640,2630,25665
20231030,091000,1573396365,2635,2645,2650,2630,23819
20231030,090900,1510526550,2645,2645,2645,2635,20616
20231030,090800,1456052150,2645,2640,2645,2625,40948
20231030,090700,1348224675,2640,2645,2650,2630,22373
20231030,090600,1289184815,2650,2625,2650,2625,41526
20231030,090500,1179741230,2630,2655,2665,2620,107740
20231030,090400,895669525,2660,2655,2670,2650,40162
20231030,090300,788941625,2645,2650,2660,2645,27512
20231030,090200,716042355,2650,2670,2670,2630,33728
20231030,090100,626876245,2650,2635,2685,2610,111930
20231030,090000,332516865,2635,2705,2705,2620,123025