stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231026,190200,3818686315,2495,2495,2495,2495,41923
20231026,190100,3818686315,2495,2495,2495,2495,0
20231026,190000,3818686315,2495,2495,2495,2495,0
20231026,185900,3818686315,2495,2495,2495,2495,0
20231026,185800,3818686315,2495,2495,2495,2495,0
20231026,185700,3818686315,2495,2495,2495,2495,0
20231026,185600,3818686315,2495,2495,2495,2495,0
20231026,185500,3818686315,2495,2495,2495,2495,0
20231026,185400,3818686315,2495,2495,2495,2495,0
20231026,185300,3818686315,2495,2495,2495,2495,0
20231026,185200,3818686315,2495,2495,2495,2495,0
20231026,185100,3818686315,2495,2495,2495,2495,0
20231026,185000,3818686315,2495,2495,2495,2495,0
20231026,184900,3818686315,2495,2495,2495,2495,0
20231026,184800,3818686315,2495,2495,2495,2495,0
20231026,184700,3818686315,2495,2495,2495,2495,0
20231026,184600,3818686315,2495,2495,2495,2495,0
20231026,184500,3818686315,2495,2495,2495,2495,0
20231026,184400,3818686315,2495,2495,2495,2495,0
20231026,184300,3818686315,2495,2495,2495,2495,0
20231026,184200,3818686315,2495,2495,2495,2495,0
20231026,184100,3818686315,2495,2495,2495,2495,0
20231026,184000,3818686315,2495,2495,2495,2495,0
20231026,183900,3818686315,2495,2495,2495,2495,0
20231026,183800,3818686315,2495,2495,2495,2495,0
20231026,183700,3818686315,2495,2495,2495,2495,0
20231026,183600,3818686315,2495,2495,2495,2495,0
20231026,183500,3818686315,2495,2495,2495,2495,0
20231026,183400,3818686315,2495,2495,2495,2495,0
20231026,183300,3818686315,2495,2495,2495,2495,0
20231026,183200,3818686315,2495,2495,2495,2495,41923
20231026,183100,3818686315,2495,2495,2495,2495,0
20231026,183000,3818686315,2495,2495,2495,2495,0
20231026,182900,3818686315,2495,2495,2495,2495,0
20231026,182800,3818686315,2495,2495,2495,2495,0
20231026,182700,3818686315,2495,2495,2495,2495,0
20231026,182600,3818686315,2495,2495,2495,2495,0
20231026,182500,3818686315,2495,2495,2495,2495,0
20231026,182400,3818686315,2495,2495,2495,2495,0
20231026,182300,3818686315,2495,2495,2495,2495,0
20231026,182200,3818686315,2495,2495,2495,2495,0
20231026,182100,3818686315,2495,2495,2495,2495,0
20231026,182000,3818686315,2495,2495,2495,2495,0
20231026,181900,3818686315,2495,2495,2495,2495,0
20231026,181800,3818686315,2495,2495,2495,2495,0
20231026,181700,3818686315,2495,2495,2495,2495,0
20231026,181600,3818686315,2495,2495,2495,2495,0
20231026,181500,3818686315,2495,2495,2495,2495,0
20231026,181400,3818686315,2495,2495,2495,2495,0
20231026,181300,3818686315,2495,2495,2495,2495,0
20231026,181200,3818686315,2495,2495,2495,2495,0
20231026,181100,3818686315,2495,2495,2495,2495,0
20231026,181000,3818686315,2495,2495,2495,2495,0
20231026,180900,3818686315,2495,2495,2495,2495,0
20231026,180800,3818686315,2495,2495,2495,2495,0
20231026,180700,3818686315,2495,2495,2495,2495,0
20231026,180600,3818686315,2495,2495,2495,2495,0
20231026,180500,3818686315,2495,2495,2495,2495,0
20231026,180400,3818686315,2495,2495,2495,2495,0
20231026,180300,3818686315,2495,2495,2495,2495,0
20231026,180200,3818686315,2495,2495,2495,2495,41923
20231026,180100,3818686315,2495,2495,2495,2495,0
20231026,180000,3818686315,2495,2495,2495,2495,0
20231026,175900,3818686315,2495,2495,2495,2495,0
20231026,175800,3818686315,2495,2495,2495,2495,0
20231026,175700,3818686315,2495,2495,2495,2495,0
20231026,175600,3818686315,2495,2495,2495,2495,0
20231026,175500,3818686315,2495,2495,2495,2495,0
20231026,175400,3818686315,2495,2495,2495,2495,0
20231026,175300,3818686315,2495,2495,2495,2495,0
20231026,175200,3818686315,2495,2495,2495,2495,0
20231026,175100,3818686315,2495,2495,2495,2495,0
20231026,175000,3818686315,2495,2495,2495,2495,0
20231026,174900,3818686315,2495,2495,2495,2495,0
20231026,174800,3818686315,2495,2495,2495,2495,0
20231026,174700,3818686315,2495,2495,2495,2495,0
20231026,174600,3818686315,2495,2495,2495,2495,0
20231026,174500,3818686315,2495,2495,2495,2495,0
20231026,174400,3818686315,2495,2495,2495,2495,0
20231026,174300,3818686315,2495,2495,2495,2495,0
20231026,174200,3818686315,2495,2495,2495,2495,0
20231026,174100,3818686315,2495,2495,2495,2495,0
20231026,174000,3818686315,2495,2495,2495,2495,0
20231026,173900,3818686315,2495,2495,2495,2495,0
20231026,173800,3818686315,2495,2495,2495,2495,0
20231026,173700,3818686315,2495,2495,2495,2495,0
20231026,173600,3818686315,2495,2495,2495,2495,0
20231026,173500,3818686315,2495,2495,2495,2495,0
20231026,173400,3818686315,2495,2495,2495,2495,0
20231026,173300,3818686315,2495,2495,2495,2495,0
20231026,173200,3818686315,2495,2495,2495,2495,41923
20231026,173100,3818686315,2495,2495,2495,2495,0
20231026,173000,3818686315,2495,2495,2495,2495,0
20231026,172900,3818686315,2495,2495,2495,2495,0
20231026,172800,3818686315,2495,2495,2495,2495,0
20231026,172700,3818686315,2495,2495,2495,2495,0
20231026,172600,3818686315,2495,2495,2495,2495,0
20231026,172500,3818686315,2495,2495,2495,2495,0
20231026,172400,3818686315,2495,2495,2495,2495,0
20231026,172300,3818686315,2495,2495,2495,2495,0
20231026,172200,3818686315,2495,2495,2495,2495,0
20231026,172100,3818686315,2495,2495,2495,2495,0
20231026,172000,3818686315,2495,2495,2495,2495,0
20231026,171900,3818686315,2495,2495,2495,2495,0
20231026,171800,3818686315,2495,2495,2495,2495,0
20231026,171700,3818686315,2495,2495,2495,2495,0
20231026,171600,3818686315,2495,2495,2495,2495,0
20231026,171500,3818686315,2495,2495,2495,2495,0
20231026,171400,3818686315,2495,2495,2495,2495,0
20231026,171300,3818686315,2495,2495,2495,2495,0
20231026,171200,3818686315,2495,2495,2495,2495,0
20231026,171100,3818686315,2495,2495,2495,2495,0
20231026,171000,3818686315,2495,2495,2495,2495,0
20231026,170900,3818686315,2495,2495,2495,2495,0
20231026,170800,3818686315,2495,2495,2495,2495,0
20231026,170700,3818686315,2495,2495,2495,2495,0
20231026,170600,3818686315,2495,2495,2495,2495,0
20231026,170500,3818686315,2495,2495,2495,2495,0
20231026,170400,3818686315,2495,2495,2495,2495,0
20231026,170300,3818686315,2495,2495,2495,2495,0
20231026,170200,3818686315,2495,2495,2495,2495,41923
20231026,170100,3818686315,2495,2495,2495,2495,0
20231026,170000,3818686315,2495,2495,2495,2495,0
20231026,165900,3818686315,2495,2495,2495,2495,0
20231026,165800,3818686315,2495,2495,2495,2495,0
20231026,165700,3818686315,2495,2495,2495,2495,0
20231026,165600,3818686315,2495,2495,2495,2495,0
20231026,165500,3818686315,2495,2495,2495,2495,0
20231026,165400,3818686315,2495,2495,2495,2495,0
20231026,165300,3818686315,2495,2495,2495,2495,0
20231026,165200,3818686315,2495,2495,2495,2495,0
20231026,165100,3818686315,2495,2495,2495,2495,0
20231026,165000,3818686315,2495,2495,2495,2495,0
20231026,164900,3818686315,2495,2495,2495,2495,0
20231026,164800,3818686315,2495,2495,2495,2495,0
20231026,164700,3818686315,2495,2495,2495,2495,0
20231026,164600,3818686315,2495,2495,2495,2495,0
20231026,164500,3818686315,2495,2495,2495,2495,0
20231026,164400,3818686315,2495,2495,2495,2495,0
20231026,164300,3818686315,2495,2495,2495,2495,0
20231026,164200,3818686315,2495,2495,2495,2495,0
20231026,164100,3818686315,2495,2495,2495,2495,0
20231026,164000,3818686315,2495,2495,2495,2495,0
20231026,163900,3818686315,2495,2495,2495,2495,0
20231026,163800,3818686315,2495,2495,2495,2495,0
20231026,163700,3818686315,2495,2495,2495,2495,0
20231026,163600,3818686315,2495,2495,2495,2495,0
20231026,163500,3818686315,2495,2495,2495,2495,0
20231026,163400,3818686315,2495,2495,2495,2495,0
20231026,163300,3818686315,2495,2495,2495,2495,0
20231026,163200,3818686315,2495,2495,2495,2495,41923
20231026,163100,3818686315,2495,2495,2495,2495,0
20231026,163000,3818686315,2495,2495,2495,2495,0
20231026,162900,3818686315,2495,2495,2495,2495,0
20231026,162800,3818686315,2495,2495,2495,2495,0
20231026,162700,3818686315,2495,2495,2495,2495,0
20231026,162600,3818686315,2495,2495,2495,2495,0
20231026,162500,3818686315,2495,2495,2495,2495,0
20231026,162400,3818686315,2495,2495,2495,2495,0
20231026,162300,3818686315,2495,2495,2495,2495,0
20231026,162200,3818686315,2495,2495,2495,2495,0
20231026,162100,3818686315,2495,2495,2495,2495,0
20231026,162000,3818686315,2495,2495,2495,2495,0
20231026,161900,3818686315,2495,2495,2495,2495,0
20231026,161800,3818686315,2495,2495,2495,2495,0
20231026,161700,3818686315,2495,2495,2495,2495,0
20231026,161600,3818686315,2495,2495,2495,2495,0
20231026,161500,3818686315,2495,2495,2495,2495,0
20231026,161400,3818686315,2495,2495,2495,2495,0
20231026,161300,3818686315,2495,2495,2495,2495,0
20231026,161200,3818686315,2495,2495,2495,2495,0
20231026,161100,3818686315,2495,2495,2495,2495,0
20231026,161000,3818686315,2495,2495,2495,2495,0
20231026,160900,3818686315,2495,2495,2495,2495,0
20231026,160800,3818686315,2495,2495,2495,2495,0
20231026,160700,3818686315,2495,2495,2495,2495,0
20231026,160600,3818686315,2495,2495,2495,2495,0
20231026,160500,3818686315,2495,2495,2495,2495,0
20231026,160400,3818686315,2495,2495,2495,2495,0
20231026,160300,3818686315,2495,2495,2495,2495,0
20231026,160200,3818686315,2495,2495,2495,2495,41923
20231026,160100,3818686315,2495,2495,2495,2495,0
20231026,160000,3818686315,2495,2495,2495,2495,0
20231026,155900,3818686315,2495,2495,2495,2495,0
20231026,155800,3818686315,2495,2495,2495,2495,0
20231026,155700,3818686315,2495,2495,2495,2495,0
20231026,155600,3818686315,2495,2495,2495,2495,0
20231026,155500,3818686315,2495,2495,2495,2495,0
20231026,155400,3818686315,2495,2495,2495,2495,0
20231026,155300,3818686315,2495,2495,2495,2495,0
20231026,155200,3818686315,2495,2495,2495,2495,0
20231026,155100,3818686315,2495,2495,2495,2495,0
20231026,155000,3818686315,2495,2495,2495,2495,0
20231026,154900,3818686315,2495,2495,2495,2495,0
20231026,154800,3818686315,2495,2495,2495,2495,0
20231026,154700,3818686315,2495,2495,2495,2495,0
20231026,154600,3818686315,2495,2495,2495,2495,0
20231026,154500,3818686315,2495,2495,2495,2495,0
20231026,154400,3818686315,2495,2495,2495,2495,0
20231026,154300,3818686315,2495,2495,2495,2495,0
20231026,154200,3818686315,2495,2495,2495,2495,0
20231026,154100,3818686315,2495,2495,2495,2495,0
20231026,154000,3818686315,2495,2495,2495,2495,0
20231026,153900,3818686315,2495,2495,2495,2495,0
20231026,153800,3818686315,2495,2495,2495,2495,0
20231026,153700,3818686315,2495,2495,2495,2495,0
20231026,153600,3818686315,2495,2495,2495,2495,0
20231026,153500,3818686315,2495,2495,2495,2495,0
20231026,153400,3818686315,2495,2495,2495,2495,0
20231026,153300,3818686315,2495,2495,2495,2495,0
20231026,153200,3818686315,2495,2495,2495,2495,41923
20231026,153100,3818686315,2495,2495,2495,2495,0
20231026,153000,3818686315,2495,2495,2495,2495,41923
20231026,152900,3714088430,2515,2515,2515,2515,0
20231026,152800,3714088430,2515,2515,2515,2515,0
20231026,152700,3714088430,2515,2515,2515,2515,0
20231026,152600,3714088430,2515,2515,2515,2515,0
20231026,152500,3714088430,2515,2515,2515,2515,0
20231026,152400,3714088430,2515,2515,2515,2515,0
20231026,152300,3714088430,2515,2515,2515,2515,0
20231026,152200,3714088430,2515,2515,2515,2515,0
20231026,152100,3714088430,2515,2515,2515,2515,0
20231026,152000,3714088430,2515,2515,2515,2515,0
20231026,151900,3714088430,2515,2520,2525,2510,5190
20231026,151800,3701055295,2515,2515,2515,2515,1352
20231026,151700,3697655015,2515,2515,2515,2510,1033
20231026,151600,3695059215,2510,2520,2520,2510,10568
20231026,151500,3668488325,2520,2525,2525,2520,7462
20231026,151400,3649667820,2525,2540,2540,2525,2904
20231026,151300,3642335175,2530,2530,2530,2530,1131
20231026,151200,3639473745,2530,2535,2535,2525,3852
20231026,151100,3629727655,2535,2530,2535,2530,877
20231026,151000,3627508830,2530,2525,2530,2525,3860
20231026,150900,3617745530,2530,2530,2530,2530,2427
20231026,150800,3611605220,2530,2530,2530,2530,1502
20231026,150700,3607805160,2530,2525,2530,2520,1806
20231026,150600,3603244790,2530,2525,2530,2525,1065
20231026,150500,3600553340,2525,2530,2530,2525,3278
20231026,150400,3592267230,2530,2525,2530,2525,646
20231026,150300,3590635110,2530,2530,2530,2530,1310
20231026,150200,3587320810,2530,2530,2535,2530,2103
20231026,150100,3582000145,2530,2535,2540,2530,2002
20231026,150000,3576924385,2535,2540,2540,2535,1259
20231026,145900,3573728740,2540,2550,2550,2540,1180
20231026,145800,3570731520,2545,2545,2545,2545,1000
20231026,145700,3568186520,2545,2545,2545,2545,784
20231026,145600,3566191240,2545,2550,2550,2545,1418
20231026,145500,3562582335,2550,2545,2550,2545,110
20231026,145400,3562301865,2545,2545,2545,2540,254
20231026,145300,3561656515,2545,2550,2550,2545,1212
20231026,145200,3558569275,2550,2545,2550,2545,1385
20231026,145100,3555040845,2545,2540,2545,2540,2148
20231026,145000,3549584355,2535,2535,2535,2535,774
20231026,144900,3547622265,2535,2535,2540,2535,2647
20231026,144800,3540911120,2535,2535,2535,2535,90
20231026,144700,3540682970,2535,2535,2535,2535,1757
20231026,144600,3536228975,2535,2530,2535,2530,3060
20231026,144500,3528483380,2530,2535,2535,2530,4439
20231026,144400,3517236255,2535,2530,2535,2520,1927
20231026,144300,3512376270,2525,2530,2530,2520,11109
20231026,144200,3484352620,2535,2530,2535,2530,2354
20231026,144100,3478396990,2530,2535,2535,2530,4338
20231026,144000,3467405365,2535,2535,2540,2535,4314
20231026,143900,3456467375,2540,2545,2545,2540,4866
20231026,143800,3444107160,2540,2545,2545,2540,2298
20231026,143700,3438263010,2540,2540,2545,2540,1994
20231026,143600,3433191850,2545,2545,2545,2545,0
20231026,143500,3433191850,2545,2545,2545,2540,523
20231026,143400,3431861265,2545,2550,2550,2545,6
20231026,143300,3431845970,2545,2540,2555,2540,5974
20231026,143200,3416646220,2545,2540,2545,2540,2058
20231026,143100,3411411065,2540,2545,2545,2540,3493
20231026,143000,3402531885,2545,2545,2545,2545,1047
20231026,142900,3399867270,2545,2540,2550,2540,694
20231026,142800,3398100090,2545,2540,2550,2540,2438
20231026,142700,3391903125,2540,2545,2545,2540,3681
20231026,142600,3382546635,2550,2550,2550,2550,2
20231026,142500,3382541535,2540,2545,2545,2540,2529
20231026,142400,3376113020,2545,2545,2545,2545,240
20231026,142300,3375502220,2545,2545,2545,2545,100
20231026,142200,3375247720,2545,2550,2550,2540,3133
20231026,142100,3367277730,2550,2550,2550,2550,108
20231026,142000,3367002330,2550,2550,2550,2550,355
20231026,141900,3366097080,2550,2550,2550,2550,308
20231026,141800,3365311680,2550,2550,2550,2550,3776
20231026,141700,3355682880,2540,2540,2540,2540,3
20231026,141600,3355675260,2540,2545,2545,2540,1223
20231026,141500,3352563450,2545,2540,2545,2540,932
20231026,141400,3350193195,2540,2540,2540,2540,3336
20231026,141300,3341719755,2540,2550,2550,2540,1735
20231026,141200,3337312825,2540,2550,2550,2540,4240
20231026,141100,3326543215,2550,2550,2550,2550,394
20231026,141000,3325538515,2550,2550,2550,2540,3069
20231026,140900,3317742155,2550,2550,2555,2550,596
20231026,140800,3316219855,2555,2555,2560,2545,3547
20231026,140700,3307168805,2560,2550,2560,2550,1421
20231026,140600,3303537765,2550,2550,2555,2545,3150
20231026,140500,3295505215,2545,2550,2550,2545,3341
20231026,140400,3286992305,2555,2550,2555,2550,630
20231026,140300,3285383655,2555,2570,2575,2555,2605
20231026,140200,3278704365,2570,2565,2575,2560,4922
20231026,140100,3266072315,2570,2570,2575,2550,11329
20231026,140000,3236978645,2570,2555,2575,2550,11731
20231026,135900,3206840605,2560,2555,2560,2540,3368
20231026,135800,3198240955,2555,2530,2555,2530,12482
20231026,135700,3166455655,2530,2530,2530,2530,1262
20231026,135600,3163262795,2525,2525,2525,2525,834
20231026,135500,3161156945,2520,2520,2520,2515,6432
20231026,135400,3144948555,2520,2525,2525,2520,6095
20231026,135300,3129583495,2530,2525,2530,2525,716
20231026,135200,3127775580,2530,2520,2530,2520,3160
20231026,135100,3119797620,2520,2525,2525,2520,703
20231026,135000,3118026055,2520,2525,2525,2520,973
20231026,134900,3115574075,2525,2525,2525,2520,1004
20231026,134800,3113043975,2525,2520,2525,2515,2233
20231026,134700,3107421800,2520,2520,2520,2510,2603
20231026,134600,3100875710,2520,2520,2520,2520,520
20231026,134500,3099565310,2520,2520,2525,2515,307
20231026,134400,3098793140,2525,2525,2525,2525,5
20231026,134300,3098780515,2525,2525,2525,2515,1231
20231026,134200,3095678805,2525,2530,2535,2525,2707
20231026,134100,3088833300,2530,2535,2535,2530,751
20231026,134000,3086933265,2535,2540,2540,2530,6131
20231026,133900,3071406015,2535,2535,2540,2535,2335
20231026,133800,3065486775,2540,2535,2545,2535,9905
20231026,133700,3040327580,2535,2530,2540,2530,6137
20231026,133600,3024767730,2530,2525,2530,2525,2000
20231026,133500,3019713750,2525,2525,2525,2525,1000
20231026,133400,3017188750,2520,2530,2530,2520,3727
20231026,133300,3007775415,2530,2530,2530,2525,3191
20231026,133200,2999705685,2525,2525,2530,2525,1872
20231026,133100,2994976500,2520,2530,2530,2520,5998
20231026,133000,2979845060,2525,2525,2530,2525,9559
20231026,132900,2955698585,2520,2520,2520,2515,3336
20231026,132800,2947303365,2520,2520,2520,2520,653
20231026,132700,2945657805,2525,2510,2525,2510,1089
20231026,132600,2942912580,2530,2520,2530,2520,11310
20231026,132500,2914351680,2515,2505,2515,2500,5300
20231026,132400,2901054225,2505,2500,2505,2500,3089
20231026,132300,2893328930,2500,2495,2500,2495,271
20231026,132200,2892652365,2495,2495,2495,2495,976
20231026,132100,2890217245,2495,2490,2495,2490,852
20231026,132000,2888095755,2495,2495,2495,2495,7
20231026,131900,2888078290,2490,2495,2495,2490,756
20231026,131800,2886195810,2495,2495,2495,2490,3147
20231026,131700,2878345685,2490,2490,2495,2490,2686
20231026,131600,2871646045,2495,2495,2495,2495,3241
20231026,131500,2863559750,2500,2495,2500,2495,1303
20231026,131400,2860303620,2500,2500,2500,2490,3724
20231026,131300,2851012970,2500,2495,2500,2495,943
20231026,131200,2848660095,2495,2495,2495,2495,31
20231026,131100,2848582750,2495,2495,2495,2495,1
20231026,131000,2848580255,2500,2495,2500,2490,2001
20231026,130900,2843591395,2500,2495,2500,2495,4030
20231026,130800,2833536395,2495,2495,2495,2495,23
20231026,130700,2833479010,2500,2500,2505,2500,6705
20231026,130600,2816716260,2505,2505,2505,2500,2576
20231026,130500,2810268385,2505,2510,2510,2505,1729
20231026,130400,2805936465,2510,2510,2510,2510,222
20231026,130300,2805379245,2510,2510,2510,2510,1
20231026,130200,2805376735,2505,2510,2510,2505,850
20231026,130100,2803245485,2505,2505,2505,2505,160
20231026,130000,2802844685,2505,2510,2510,2505,1580
20231026,125900,2798881785,2505,2505,2505,2505,1082
20231026,125800,2796171375,2505,2515,2515,2505,8390
20231026,125700,2775115150,2515,2500,2515,2500,689
20231026,125600,2773392235,2500,2515,2515,2500,2120
20231026,125500,2768083980,2510,2510,2510,2510,8
20231026,125400,2768063900,2520,2510,2520,2510,1781
20231026,125300,2763592820,2510,2510,2510,2510,19
20231026,125200,2763545130,2505,2505,2505,2505,812
20231026,125100,2761511070,2505,2505,2505,2505,256
20231026,125000,2760869790,2505,2505,2505,2505,244
20231026,124900,2760258570,2505,2500,2505,2500,6
20231026,124800,2760243545,2505,2505,2505,2505,10
20231026,124700,2760218495,2505,2505,2505,2505,1
20231026,124600,2760215990,2505,2505,2505,2505,502
20231026,124500,2758958480,2505,2510,2510,2505,233
20231026,124400,2758374800,2505,2510,2510,2500,1463
20231026,124300,2754709740,2510,2510,2510,2510,41
20231026,124200,2754606830,2510,2510,2510,2510,200
20231026,124100,2754104830,2515,2510,2515,2510,37
20231026,124000,2754011955,2510,2505,2510,2505,674
20231026,123900,2752322215,2510,2515,2515,2505,757
20231026,123800,2750422990,2515,2510,2515,2510,1106
20231026,123700,2747642900,2515,2500,2515,2500,334
20231026,123600,2746806280,2505,2505,2505,2505,0
20231026,123500,2746806280,2505,2505,2505,2500,784
20231026,123400,2744844655,2500,2500,2500,2500,726
20231026,123300,2743029655,2495,2495,2505,2495,314
20231026,123200,2742246210,2495,2505,2505,2495,801
20231026,123100,2740239715,2505,2505,2505,2500,1003
20231026,123000,2737729200,2505,2505,2505,2505,150
20231026,122900,2737353450,2510,2505,2510,2490,642
20231026,122800,2735744215,2510,2490,2510,2490,4749
20231026,122700,2723919185,2490,2500,2500,2490,11
20231026,122600,2723891745,2500,2490,2505,2490,2606
20231026,122500,2717372015,2505,2490,2505,2490,3695
20231026,122400,2708121455,2485,2495,2500,2485,1062
20231026,122300,2705472490,2495,2490,2495,2480,336
20231026,122200,2704635920,2480,2485,2490,2480,4155
20231026,122100,2694313855,2485,2495,2505,2485,881
20231026,122000,2692121005,2495,2490,2495,2490,813
20231026,121900,2690096435,2490,2490,2490,2490,821
20231026,121800,2688052145,2490,2490,2505,2485,3794
20231026,121700,2678615225,2490,2495,2505,2485,9659
20231026,121600,2654563120,2495,2505,2505,2495,2466
20231026,121500,2648399965,2505,2505,2505,2505,66
20231026,121400,2648234635,2510,2505,2510,2505,23
20231026,121300,2648177005,2505,2500,2505,2500,7662
20231026,121200,2628989850,2500,2495,2500,2495,501
20231026,121100,2627737355,2505,2500,2505,2490,9148
20231026,121000,2604918270,2505,2500,2505,2500,1684
20231026,120900,2600708255,2500,2500,2500,2500,185
20231026,120800,2600245755,2500,2500,2500,2500,3815
20231026,120700,2590708255,2500,2500,2500,2500,500
20231026,120600,2589458255,2500,2500,2500,2500,2785
20231026,120500,2582495755,2505,2505,2510,2500,30231
20231026,120400,2506882425,2510,2510,2510,2510,3100
20231026,120300,2499101425,2510,2510,2510,2510,4385
20231026,120200,2488095075,2510,2510,2515,2510,2246
20231026,120100,2482457365,2510,2505,2510,2505,1019
20231026,120000,2479904675,2505,2510,2510,2505,2566
20231026,115900,2473475450,2510,2510,2510,2505,1148
20231026,115800,2470594095,2510,2515,2515,2510,5662
20231026,115700,2456380485,2520,2520,2520,2520,111
20231026,115600,2456100765,2515,2515,2520,2515,328
20231026,115500,2455275710,2515,2515,2515,2515,502
20231026,115400,2454013180,2515,2515,2515,2515,2000
20231026,115300,2448983180,2520,2520,2520,2515,365
20231026,115200,2448063880,2520,2520,2520,2520,700
20231026,115100,2446299880,2520,2525,2525,2520,49
20231026,115000,2446176330,2520,2520,2520,2520,43
20231026,114900,2446067970,2520,2520,2525,2520,389
20231026,114800,2445087685,2520,2515,2525,2510,4645
20231026,114700,2433414350,2515,2520,2520,2515,1904
20231026,114600,2428616275,2520,2520,2520,2520,65
20231026,114500,2428452475,2520,2510,2520,2510,120
20231026,114400,2428151190,2510,2510,2520,2510,1630
20231026,114300,2424059880,2510,2520,2520,2510,9164
20231026,114200,2400983785,2525,2525,2525,2525,211
20231026,114100,2400451010,2525,2525,2525,2525,916
20231026,114000,2398138110,2525,2525,2525,2525,10
20231026,113900,2398112860,2530,2530,2530,2530,0
20231026,113800,2398112860,2530,2520,2530,2520,1361
20231026,113700,2394683120,2520,2520,2520,2520,2503
20231026,113600,2388375560,2530,2520,2530,2520,101
20231026,113500,2388121030,2530,2530,2530,2530,25
20231026,113400,2388057780,2530,2525,2530,2520,4211
20231026,113300,2377438890,2530,2520,2530,2520,454
20231026,113200,2376292760,2520,2525,2525,2520,1102
20231026,113100,2373511015,2530,2530,2530,2525,522
20231026,113000,2372190455,2520,2530,2530,2520,26327
20231026,112900,2305682015,2530,2535,2535,2530,3389
20231026,112800,2297098040,2535,2540,2540,2535,1273
20231026,112700,2293870930,2535,2535,2545,2535,959
20231026,112600,2291437345,2535,2535,2545,2535,3175
20231026,112500,2283388705,2535,2535,2535,2535,1
20231026,112400,2283386170,2535,2535,2535,2535,307
20231026,112300,2282607925,2545,2545,2545,2545,801
20231026,112200,2280569380,2545,2545,2545,2545,20
20231026,112100,2280518480,2535,2535,2535,2535,418
20231026,112000,2279458850,2535,2545,2545,2535,400
20231026,111900,2278442870,2550,2535,2550,2535,950
20231026,111800,2276028710,2535,2535,2535,2535,300
20231026,111700,2275268210,2540,2540,2540,2540,1
20231026,111600,2275265670,2540,2545,2550,2540,990
20231026,111500,2272746175,2550,2550,2550,2550,5
20231026,111400,2272733425,2550,2550,2550,2550,10
20231026,111300,2272707925,2550,2550,2550,2550,3
20231026,111200,2272700275,2545,2545,2545,2545,511
20231026,111100,2271399780,2545,2545,2545,2545,405
20231026,111000,2270369055,2545,2540,2545,2530,9536
20231026,110900,2246224800,2540,2540,2540,2540,564
20231026,110800,2244792240,2540,2545,2545,2540,201
20231026,110700,2244281695,2545,2545,2545,2545,0
20231026,110600,2244281695,2545,2545,2545,2545,1000
20231026,110500,2241736695,2540,2535,2540,2535,66
20231026,110400,2241569060,2535,2535,2535,2535,1030
20231026,110300,2238958010,2535,2545,2545,2535,1849
20231026,110200,2234259490,2545,2545,2545,2545,0
20231026,110100,2234259490,2545,2545,2545,2545,1974
20231026,110000,2229235660,2550,2540,2550,2540,53
20231026,105900,2229101030,2550,2550,2550,2550,2
20231026,105800,2229095930,2535,2545,2545,2535,3319
20231026,105700,2220672795,2550,2555,2555,2545,2144
20231026,105600,2215208250,2550,2555,2555,2550,5581
20231026,105500,2200964200,2555,2555,2555,2555,0
20231026,105400,2200964200,2555,2550,2555,2550,6957
20231026,105300,2183208670,2555,2555,2555,2550,29
20231026,105200,2183134595,2550,2550,2550,2550,2076
20231026,105100,2177840795,2545,2540,2545,2540,24
20231026,105000,2177779825,2540,2540,2540,2540,0
20231026,104900,2177779825,2540,2540,2550,2540,1596
20231026,104800,2173722925,2540,2545,2545,2540,1740
20231026,104700,2169303320,2540,2540,2550,2540,1096
20231026,104600,2166509470,2550,2550,2550,2550,178
20231026,104500,2166055570,2545,2550,2550,2545,7
20231026,104400,2166037750,2545,2540,2545,2540,4908
20231026,104300,2153547915,2545,2545,2545,2545,308
20231026,104200,2152764055,2545,2545,2545,2545,392
20231026,104100,2151766415,2545,2545,2545,2545,401
20231026,104000,2150745870,2540,2545,2545,2540,3919
20231026,103900,2140773985,2550,2545,2550,2545,2478
20231026,103800,2134455195,2545,2540,2545,2540,663
20231026,103700,2132768910,2540,2540,2545,2540,1045
20231026,103600,2130114560,2540,2540,2545,2540,153
20231026,103500,2129725885,2545,2545,2545,2540,56
20231026,103400,2129583465,2545,2545,2545,2540,110
20231026,103300,2129304015,2540,2540,2540,2540,640
20231026,103200,2127678415,2540,2540,2540,2540,0
20231026,103100,2127678415,2540,2540,2540,2540,54
20231026,103000,2127541255,2535,2540,2540,2535,623
20231026,102900,2125959380,2550,2540,2550,2540,3581
20231026,102800,2116844040,2545,2550,2550,2545,2599
20231026,102700,2110229460,2555,2550,2555,2550,306
20231026,102600,2109449150,2550,2555,2555,2550,2135
20231026,102500,2104002995,2560,2555,2560,2550,675
20231026,102400,2102275795,2560,2550,2560,2550,2817
20231026,102300,2095089565,2555,2550,2555,2550,1471
20231026,102200,2091331510,2545,2550,2550,2545,361
20231026,102100,2090411015,2550,2555,2555,2550,1540
20231026,102000,2086481100,2560,2555,2560,2555,2165
20231026,101900,2080947000,2550,2550,2555,2545,1313
20231026,101800,2077599255,2550,2550,2550,2550,227
20231026,101700,2077020405,2540,2535,2540,2535,698
20231026,101600,2075248985,2530,2550,2550,2530,254
20231026,101500,2074604730,2530,2540,2545,2530,1003
20231026,101400,2072059580,2550,2550,2550,2550,5
20231026,101300,2072046830,2530,2550,2550,2525,14634
20231026,101200,2034950105,2550,2550,2550,2550,2355
20231026,101100,2028944855,2550,2535,2550,2535,2132
20231026,101000,2023523305,2545,2535,2545,2535,183
20231026,100900,2023057770,2540,2545,2545,2540,1924
20231026,100800,2018161245,2545,2540,2545,2535,8809
20231026,100700,1995816360,2535,2525,2535,2520,4717
20231026,100600,1983881210,2520,2520,2520,2520,2475
20231026,100500,1977644210,2520,2525,2530,2520,1321
20231026,100400,1974311535,2525,2525,2525,2525,1016
20231026,100300,1971746135,2525,2520,2525,2520,3173
20231026,100200,1963741245,2520,2515,2520,2515,1989
20231026,100100,1958738455,2510,2505,2515,2505,524
20231026,100000,1957424330,2510,2510,2510,2505,11889
20231026,095900,1927642155,2510,2505,2510,2495,40692
20231026,095800,1825891960,2510,2520,2525,2505,20336
20231026,095700,1774845130,2525,2530,2530,2510,891
20231026,095600,1772601785,2530,2530,2535,2510,10462
20231026,095500,1746280610,2515,2530,2530,2515,2687
20231026,095400,1739506905,2530,2530,2530,2510,8585
20231026,095300,1717879540,2530,2515,2530,2510,4601
20231026,095200,1706308420,2515,2525,2530,2515,3561
20231026,095100,1697329055,2525,2525,2530,2520,2001
20231026,095000,1692282140,2530,2520,2530,2520,3770
20231026,094900,1682771060,2520,2525,2535,2515,6078
20231026,094800,1667445775,2525,2525,2540,2520,6711
20231026,094700,1650488685,2530,2535,2535,2525,5733
20231026,094600,1635993900,2530,2530,2530,2530,1974
20231026,094500,1630999680,2530,2525,2530,2520,4422
20231026,094400,1619835730,2530,2535,2535,2530,280
20231026,094300,1619126940,2530,2535,2545,2530,19536
20231026,094200,1569620540,2540,2545,2545,2535,2389
20231026,094100,1563542595,2545,2535,2545,2525,9561
20231026,094000,1539303280,2535,2525,2535,2510,20672
20231026,093900,1487240515,2525,2530,2530,2520,10469
20231026,093800,1460811565,2525,2540,2545,2525,13852
20231026,093700,1425733850,2535,2540,2545,2535,9353
20231026,093600,1401985025,2545,2545,2550,2540,4306
20231026,093500,1391034480,2545,2555,2560,2545,7102
20231026,093400,1372909670,2555,2545,2555,2545,2439
20231026,093300,1366682835,2550,2550,2560,2550,1870
20231026,093200,1361908885,2560,2560,2560,2540,9203
20231026,093100,1338473290,2560,2570,2570,2560,3079
20231026,093000,1330574100,2570,2575,2575,2550,42215
20231026,092900,1222698585,2575,2575,2575,2565,2545
20231026,092800,1216157945,2575,2570,2575,2560,4628
20231026,092700,1204275305,2565,2560,2570,2550,3167
20231026,092600,1196151990,2560,2565,2565,2540,26550
20231026,092500,1128442495,2565,2595,2595,2560,14436
20231026,092400,1091279180,2595,2580,2595,2575,7624
20231026,092300,1071629105,2580,2590,2595,2580,21153
20231026,092200,1016987510,2590,2600,2605,2590,11851
20231026,092100,986226475,2600,2610,2610,2600,5334
20231026,092000,972334860,2610,2620,2620,2605,5043
20231026,091900,959189835,2610,2615,2620,2610,2165
20231026,091800,953531785,2610,2615,2620,2605,12489
20231026,091700,920906765,2620,2625,2625,2615,9803
20231026,091600,895224395,2620,2625,2625,2620,4563
20231026,091500,883258905,2620,2620,2625,2615,14610
20231026,091400,845021130,2620,2620,2625,2615,5291
20231026,091300,831157990,2625,2630,2630,2615,12307
20231026,091200,798906660,2630,2610,2630,2610,9063
20231026,091100,775154030,2610,2605,2610,2600,5717
20231026,091000,760270185,2605,2610,2610,2595,12092
20231026,090900,728822290,2610,2600,2610,2595,6119
20231026,090800,712913105,2600,2585,2605,2580,8767
20231026,090700,690166790,2580,2605,2610,2580,57520
20231026,090600,541315360,2605,2620,2620,2600,15690
20231026,090500,500435070,2625,2635,2640,2610,32253
20231026,090400,415887455,2635,2635,2650,2635,6711
20231026,090300,398182000,2630,2670,2670,2630,17481
20231026,090200,351986285,2670,2665,2685,2645,34072
20231026,090100,261335130,2660,2680,2695,2645,38481
20231026,090000,158547635,2680,2660,2680,2655,34204