stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,190800,53592327245,2680,2680,2680,2680,181196
20231030,190700,53592327245,2680,2680,2680,2680,0
20231030,190600,53592327245,2680,2680,2680,2680,0
20231030,190500,53592327245,2680,2680,2680,2680,0
20231030,190400,53592327245,2680,2680,2680,2680,0
20231030,190300,53592327245,2680,2680,2680,2680,0
20231030,190200,53592327245,2680,2680,2680,2680,0
20231030,190100,53592327245,2680,2680,2680,2680,0
20231030,190000,53592327245,2680,2680,2680,2680,0
20231030,185900,53592327245,2680,2680,2680,2680,0
20231030,185800,53592327245,2680,2680,2680,2680,0
20231030,185700,53592327245,2680,2680,2680,2680,0
20231030,185600,53592327245,2680,2680,2680,2680,0
20231030,185500,53592327245,2680,2680,2680,2680,0
20231030,185400,53592327245,2680,2680,2680,2680,0
20231030,185300,53592327245,2680,2680,2680,2680,0
20231030,185200,53592327245,2680,2680,2680,2680,0
20231030,185100,53592327245,2680,2680,2680,2680,0
20231030,185000,53592327245,2680,2680,2680,2680,0
20231030,184900,53592327245,2680,2680,2680,2680,0
20231030,184800,53592327245,2680,2680,2680,2680,0
20231030,184700,53592327245,2680,2680,2680,2680,0
20231030,184600,53592327245,2680,2680,2680,2680,0
20231030,184500,53592327245,2680,2680,2680,2680,0
20231030,184400,53592327245,2680,2680,2680,2680,0
20231030,184300,53592327245,2680,2680,2680,2680,0
20231030,184200,53592327245,2680,2680,2680,2680,0
20231030,184100,53592327245,2680,2680,2680,2680,0
20231030,184000,53592327245,2680,2680,2680,2680,0
20231030,183900,53592327245,2680,2680,2680,2680,0
20231030,183800,53592327245,2680,2680,2680,2680,181196
20231030,183700,53592327245,2680,2680,2680,2680,0
20231030,183600,53592327245,2680,2680,2680,2680,0
20231030,183500,53592327245,2680,2680,2680,2680,0
20231030,183400,53592327245,2680,2680,2680,2680,0
20231030,183300,53592327245,2680,2680,2680,2680,0
20231030,183200,53592327245,2680,2680,2680,2680,0
20231030,183100,53592327245,2680,2680,2680,2680,0
20231030,183000,53592327245,2680,2680,2680,2680,0
20231030,182900,53592327245,2680,2680,2680,2680,0
20231030,182800,53592327245,2680,2680,2680,2680,0
20231030,182700,53592327245,2680,2680,2680,2680,0
20231030,182600,53592327245,2680,2680,2680,2680,0
20231030,182500,53592327245,2680,2680,2680,2680,0
20231030,182400,53592327245,2680,2680,2680,2680,0
20231030,182300,53592327245,2680,2680,2680,2680,0
20231030,182200,53592327245,2680,2680,2680,2680,0
20231030,182100,53592327245,2680,2680,2680,2680,0
20231030,182000,53592327245,2680,2680,2680,2680,0
20231030,181900,53592327245,2680,2680,2680,2680,0
20231030,181800,53592327245,2680,2680,2680,2680,0
20231030,181700,53592327245,2680,2680,2680,2680,0
20231030,181600,53592327245,2680,2680,2680,2680,0
20231030,181500,53592327245,2680,2680,2680,2680,0
20231030,181400,53592327245,2680,2680,2680,2680,0
20231030,181300,53592327245,2680,2680,2680,2680,0
20231030,181200,53592327245,2680,2680,2680,2680,0
20231030,181100,53592327245,2680,2680,2680,2680,0
20231030,181000,53592327245,2680,2680,2680,2680,0
20231030,180900,53592327245,2680,2680,2680,2680,0
20231030,180800,53592327245,2680,2680,2680,2680,181196
20231030,180700,53592327245,2680,2680,2680,2680,0
20231030,180600,53592327245,2680,2680,2680,2680,0
20231030,180500,53592327245,2680,2680,2680,2680,0
20231030,180400,53592327245,2680,2680,2680,2680,0
20231030,180300,53592327245,2680,2680,2680,2680,0
20231030,180200,53592327245,2680,2680,2680,2680,0
20231030,180100,53592327245,2680,2680,2680,2680,0
20231030,180000,53592327245,2680,2680,2680,2680,0
20231030,175900,53592327245,2680,2680,2680,2680,0
20231030,175800,53592327245,2680,2680,2680,2680,0
20231030,175700,53592327245,2680,2680,2680,2680,0
20231030,175600,53592327245,2680,2680,2680,2680,0
20231030,175500,53592327245,2680,2680,2680,2680,0
20231030,175400,53592327245,2680,2680,2680,2680,0
20231030,175300,53592327245,2680,2680,2680,2680,0
20231030,175200,53592327245,2680,2680,2680,2680,0
20231030,175100,53592327245,2680,2680,2680,2680,0
20231030,175000,53592327245,2680,2680,2680,2680,0
20231030,174900,53592327245,2680,2680,2680,2680,0
20231030,174800,53592327245,2680,2680,2680,2680,0
20231030,174700,53592327245,2680,2680,2680,2680,0
20231030,174600,53592327245,2680,2680,2680,2680,0
20231030,174500,53592327245,2680,2680,2680,2680,0
20231030,174400,53592327245,2680,2680,2680,2680,0
20231030,174300,53592327245,2680,2680,2680,2680,0
20231030,174200,53592327245,2680,2680,2680,2680,0
20231030,174100,53592327245,2680,2680,2680,2680,0
20231030,174000,53592327245,2680,2680,2680,2680,0
20231030,173900,53592327245,2680,2680,2680,2680,0
20231030,173800,53592327245,2680,2680,2680,2680,181196
20231030,173700,53592327245,2680,2680,2680,2680,0
20231030,173600,53592327245,2680,2680,2680,2680,0
20231030,173500,53592327245,2680,2680,2680,2680,0
20231030,173400,53592327245,2680,2680,2680,2680,0
20231030,173300,53592327245,2680,2680,2680,2680,0
20231030,173200,53592327245,2680,2680,2680,2680,0
20231030,173100,53592327245,2680,2680,2680,2680,0
20231030,173000,53592327245,2680,2680,2680,2680,0
20231030,172900,53592327245,2680,2680,2680,2680,0
20231030,172800,53592327245,2680,2680,2680,2680,0
20231030,172700,53592327245,2680,2680,2680,2680,0
20231030,172600,53592327245,2680,2680,2680,2680,0
20231030,172500,53592327245,2680,2680,2680,2680,0
20231030,172400,53592327245,2680,2680,2680,2680,0
20231030,172300,53592327245,2680,2680,2680,2680,0
20231030,172200,53592327245,2680,2680,2680,2680,0
20231030,172100,53592327245,2680,2680,2680,2680,0
20231030,172000,53592327245,2680,2680,2680,2680,0
20231030,171900,53592327245,2680,2680,2680,2680,0
20231030,171800,53592327245,2680,2680,2680,2680,0
20231030,171700,53592327245,2680,2680,2680,2680,0
20231030,171600,53592327245,2680,2680,2680,2680,0
20231030,171500,53592327245,2680,2680,2680,2680,0
20231030,171400,53592327245,2680,2680,2680,2680,0
20231030,171300,53592327245,2680,2680,2680,2680,0
20231030,171200,53592327245,2680,2680,2680,2680,0
20231030,171100,53592327245,2680,2680,2680,2680,0
20231030,171000,53592327245,2680,2680,2680,2680,0
20231030,170900,53592327245,2680,2680,2680,2680,0
20231030,170800,53592327245,2680,2680,2680,2680,181196
20231030,170700,53592327245,2680,2680,2680,2680,0
20231030,170600,53592327245,2680,2680,2680,2680,0
20231030,170500,53592327245,2680,2680,2680,2680,0
20231030,170400,53592327245,2680,2680,2680,2680,0
20231030,170300,53592327245,2680,2680,2680,2680,0
20231030,170200,53592327245,2680,2680,2680,2680,0
20231030,170100,53592327245,2680,2680,2680,2680,0
20231030,170000,53592327245,2680,2680,2680,2680,0
20231030,165900,53592327245,2680,2680,2680,2680,0
20231030,165800,53592327245,2680,2680,2680,2680,0
20231030,165700,53592327245,2680,2680,2680,2680,0
20231030,165600,53592327245,2680,2680,2680,2680,0
20231030,165500,53592327245,2680,2680,2680,2680,0
20231030,165400,53592327245,2680,2680,2680,2680,0
20231030,165300,53592327245,2680,2680,2680,2680,0
20231030,165200,53592327245,2680,2680,2680,2680,0
20231030,165100,53592327245,2680,2680,2680,2680,0
20231030,165000,53592327245,2680,2680,2680,2680,0
20231030,164900,53592327245,2680,2680,2680,2680,0
20231030,164800,53592327245,2680,2680,2680,2680,0
20231030,164700,53592327245,2680,2680,2680,2680,0
20231030,164600,53592327245,2680,2680,2680,2680,0
20231030,164500,53592327245,2680,2680,2680,2680,0
20231030,164400,53592327245,2680,2680,2680,2680,0
20231030,164300,53592327245,2680,2680,2680,2680,0
20231030,164200,53592327245,2680,2680,2680,2680,0
20231030,164100,53592327245,2680,2680,2680,2680,0
20231030,164000,53592327245,2680,2680,2680,2680,0
20231030,163900,53592327245,2680,2680,2680,2680,0
20231030,163800,53592327245,2680,2680,2680,2680,181196
20231030,163700,53592327245,2680,2680,2680,2680,0
20231030,163600,53592327245,2680,2680,2680,2680,0
20231030,163500,53592327245,2680,2680,2680,2680,0
20231030,163400,53592327245,2680,2680,2680,2680,0
20231030,163300,53592327245,2680,2680,2680,2680,0
20231030,163200,53592327245,2680,2680,2680,2680,0
20231030,163100,53592327245,2680,2680,2680,2680,0
20231030,163000,53592327245,2680,2680,2680,2680,0
20231030,162900,53592327245,2680,2680,2680,2680,0
20231030,162800,53592327245,2680,2680,2680,2680,0
20231030,162700,53592327245,2680,2680,2680,2680,0
20231030,162600,53592327245,2680,2680,2680,2680,0
20231030,162500,53592327245,2680,2680,2680,2680,0
20231030,162400,53592327245,2680,2680,2680,2680,0
20231030,162300,53592327245,2680,2680,2680,2680,0
20231030,162200,53592327245,2680,2680,2680,2680,0
20231030,162100,53592327245,2680,2680,2680,2680,0
20231030,162000,53592327245,2680,2680,2680,2680,0
20231030,161900,53592327245,2680,2680,2680,2680,0
20231030,161800,53592327245,2680,2680,2680,2680,0
20231030,161700,53592327245,2680,2680,2680,2680,0
20231030,161600,53592327245,2680,2680,2680,2680,0
20231030,161500,53592327245,2680,2680,2680,2680,0
20231030,161400,53592327245,2680,2680,2680,2680,0
20231030,161300,53592327245,2680,2680,2680,2680,0
20231030,161200,53592327245,2680,2680,2680,2680,0
20231030,161100,53592327245,2680,2680,2680,2680,0
20231030,161000,53592327245,2680,2680,2680,2680,0
20231030,160900,53592327245,2680,2680,2680,2680,0
20231030,160800,53592327245,2680,2680,2680,2680,181196
20231030,160700,53592327245,2680,2680,2680,2680,0
20231030,160600,53592327245,2680,2680,2680,2680,0
20231030,160500,53592327245,2680,2680,2680,2680,0
20231030,160400,53592327245,2680,2680,2680,2680,0
20231030,160300,53592327245,2680,2680,2680,2680,0
20231030,160200,53592327245,2680,2680,2680,2680,0
20231030,160100,53592327245,2680,2680,2680,2680,0
20231030,160000,53592327245,2680,2680,2680,2680,0
20231030,155900,53592327245,2680,2680,2680,2680,0
20231030,155800,53592327245,2680,2680,2680,2680,0
20231030,155700,53592327245,2680,2680,2680,2680,0
20231030,155600,53592327245,2680,2680,2680,2680,0
20231030,155500,53592327245,2680,2680,2680,2680,0
20231030,155400,53592327245,2680,2680,2680,2680,0
20231030,155300,53592327245,2680,2680,2680,2680,0
20231030,155200,53592327245,2680,2680,2680,2680,0
20231030,155100,53592327245,2680,2680,2680,2680,0
20231030,155000,53592327245,2680,2680,2680,2680,0
20231030,154900,53592327245,2680,2680,2680,2680,0
20231030,154800,53592327245,2680,2680,2680,2680,0
20231030,154700,53592327245,2680,2680,2680,2680,0
20231030,154600,53592327245,2680,2680,2680,2680,0
20231030,154500,53592327245,2680,2680,2680,2680,0
20231030,154400,53592327245,2680,2680,2680,2680,0
20231030,154300,53592327245,2680,2680,2680,2680,0
20231030,154200,53592327245,2680,2680,2680,2680,0
20231030,154100,53592327245,2680,2680,2680,2680,0
20231030,154000,53592327245,2680,2680,2680,2680,0
20231030,153900,53592327245,2680,2680,2680,2680,0
20231030,153800,53592327245,2680,2680,2680,2680,181196
20231030,153700,53592327245,2680,2680,2680,2680,0
20231030,153600,53592327245,2680,2680,2680,2680,0
20231030,153500,53592327245,2680,2680,2680,2680,0
20231030,153400,53592327245,2680,2680,2680,2680,0
20231030,153300,53592327245,2680,2680,2680,2680,0
20231030,153200,53592327245,2680,2680,2680,2680,0
20231030,153100,53592327245,2680,2680,2680,2680,0
20231030,153000,53592327245,2680,2680,2680,2680,181196
20231030,152900,53106721965,2665,2665,2665,2665,0
20231030,152800,53106721965,2665,2665,2665,2665,0
20231030,152700,53106721965,2665,2665,2665,2665,0
20231030,152600,53106721965,2665,2665,2665,2665,0
20231030,152500,53106721965,2665,2665,2665,2665,0
20231030,152400,53106721965,2665,2665,2665,2665,0
20231030,152300,53106721965,2665,2665,2665,2665,0
20231030,152200,53106721965,2665,2665,2665,2665,0
20231030,152100,53106721965,2665,2665,2665,2665,0
20231030,152000,53106721965,2665,2665,2665,2665,0
20231030,151900,53106721965,2665,2665,2670,2640,187732
20231030,151800,52608244855,2665,2670,2690,2660,92894
20231030,151700,52360127370,2675,2695,2700,2660,76375
20231030,151600,52155459740,2695,2680,2700,2670,60611
20231030,151500,51992468800,2675,2665,2685,2660,60962
20231030,151400,51829442750,2665,2670,2675,2650,44490
20231030,151300,51710949135,2675,2685,2690,2650,94618
20231030,151200,51457925750,2685,2685,2700,2680,78544
20231030,151100,51246592705,2685,2665,2690,2665,79606
20231030,151000,51033399885,2665,2650,2680,2645,94546
20231030,150900,50781994365,2655,2615,2655,2615,118028
20231030,150800,50470679720,2620,2670,2670,2610,211835
20231030,150700,49912303960,2665,2660,2670,2655,58668
20231030,150600,49756041475,2660,2680,2695,2660,67286
20231030,150500,49575716520,2685,2675,2690,2675,35673
20231030,150400,49480022440,2680,2680,2690,2670,49077
20231030,150300,49348481125,2680,2665,2680,2660,51001
20231030,150200,49212157385,2660,2665,2680,2660,84682
20231030,150100,48986213910,2670,2660,2685,2655,125675
20231030,150000,48650695870,2665,2695,2700,2660,297553
20231030,145900,47854398985,2700,2755,2760,2695,223815
20231030,145800,47245558745,2755,2755,2765,2740,54775
20231030,145700,47094615845,2760,2765,2770,2735,96118
20231030,145600,46830365455,2760,2780,2795,2760,79469
20231030,145500,46609471205,2780,2780,2800,2775,138475
20231030,145400,46222998075,2780,2775,2780,2765,40502
20231030,145300,46110796980,2770,2785,2785,2765,98434
20231030,145200,45837535225,2785,2765,2785,2760,67428
20231030,145100,45650598065,2765,2750,2765,2745,54202
20231030,145000,45501248755,2750,2740,2760,2735,100054
20231030,144900,45226183080,2740,2770,2775,2735,84307
20231030,144800,44994172595,2770,2760,2780,2745,177070
20231030,144700,44504708815,2760,2770,2775,2745,131747
20231030,144600,44141446350,2770,2740,2775,2735,210728
20231030,144500,43561294520,2740,2780,2790,2715,482000
20231030,144400,42234088230,2780,2810,2835,2775,400651
20231030,144300,41112731035,2810,2890,2895,2810,244262
20231030,144200,40415635005,2895,2895,2900,2880,63382
20231030,144100,40232418220,2895,2910,2920,2880,170459
20231030,144000,39738190025,2905,2890,2920,2880,280720
20231030,143900,38921862590,2885,2860,2900,2860,114818
20231030,143800,38590262970,2865,2885,2895,2855,115909
20231030,143700,38256917445,2880,2885,2895,2850,184512
20231030,143600,37727214730,2885,2890,2900,2870,117762
20231030,143500,37387585455,2895,2880,2910,2875,145805
20231030,143400,36965477820,2880,2885,2905,2870,296263
20231030,143300,36108615395,2885,2860,2900,2860,535642
20231030,143200,34562936615,2860,2875,2875,2845,232232
20231030,143100,33897146350,2870,2820,2880,2820,310546
20231030,143000,33010009180,2815,2795,2825,2795,74004
20231030,142900,32801766310,2795,2825,2830,2795,57027
20231030,142800,32641297220,2830,2805,2830,2795,101334
20231030,142700,32356072330,2805,2810,2810,2800,37219
20231030,142600,32251725730,2800,2810,2820,2790,123145
20231030,142500,31906608480,2810,2810,2830,2800,67710
20231030,142400,31715983315,2815,2825,2825,2800,188569
20231030,142300,31185945130,2825,2860,2865,2805,160708
20231030,142200,30731321510,2860,2850,2865,2840,64946
20231030,142100,30546154250,2850,2835,2855,2825,89773
20231030,142000,30291014400,2830,2875,2875,2830,145206
20231030,141900,29877054205,2875,2840,2875,2840,131224
20231030,141800,29501096570,2850,2860,2865,2835,120050
20231030,141700,29159040740,2865,2870,2870,2845,138756
20231030,141600,28762702890,2865,2875,2880,2860,118102
20231030,141500,28423917120,2870,2860,2885,2845,181890
20231030,141400,27902556660,2860,2855,2880,2840,228874
20231030,141300,27248206660,2850,2830,2870,2830,409691
20231030,141200,26079629175,2830,2805,2840,2800,165046
20231030,141100,25613440860,2800,2790,2810,2785,59512
20231030,141000,25446874645,2790,2810,2810,2780,101720
20231030,140900,25162471295,2810,2830,2830,2785,148418
20231030,140800,24746549610,2830,2825,2835,2810,95655
20231030,140700,24476536555,2830,2830,2845,2820,290451
20231030,140600,23652611580,2825,2795,2840,2790,245902
20231030,140500,22957537850,2795,2815,2840,2795,242038
20231030,140400,22275516550,2815,2825,2835,2795,284619
20231030,140300,21472585025,2825,2785,2830,2780,377382
20231030,140200,20414382730,2790,2770,2800,2745,190041
20231030,140100,19887502015,2770,2735,2795,2725,300132
20231030,140000,19055696885,2740,2685,2750,2675,152343
20231030,135900,18640724490,2685,2665,2685,2650,39613
20231030,135800,18535225145,2665,2665,2670,2650,57289
20231030,135700,18382930355,2665,2665,2685,2665,40766
20231030,135600,18274101835,2665,2665,2680,2665,44373
20231030,135500,18155703120,2670,2675,2685,2660,96678
20231030,135400,17897356645,2680,2675,2690,2675,60119
20231030,135300,17736280550,2675,2710,2710,2675,134108
20231030,135200,17376178295,2705,2715,2725,2705,44629
20231030,135100,17255091865,2720,2745,2750,2700,121605
20231030,135000,16923419085,2740,2755,2755,2730,149455
20231030,134900,16513124445,2755,2725,2755,2720,126481
20231030,134800,16167025125,2720,2715,2725,2705,76691
20231030,134700,15959025685,2715,2720,2725,2710,51045
20231030,134600,15820331140,2725,2730,2740,2710,110932
20231030,134500,15517837825,2730,2710,2745,2710,167568
20231030,134400,15061103930,2705,2725,2730,2695,127757
20231030,134300,14714947420,2725,2730,2750,2695,254843
20231030,134200,14021275295,2720,2735,2745,2705,305118
20231030,134100,13188731500,2725,2725,2725,2725,0
20231030,134000,13188731500,2725,2705,2725,2690,192465
20231030,133900,12666234405,2705,2660,2725,2660,415296
20231030,133800,11541764220,2655,2650,2660,2645,18021
20231030,133700,11493981970,2650,2660,2665,2650,24244
20231030,133600,11429614505,2660,2670,2680,2660,78241
20231030,133500,11220555915,2670,2645,2670,2645,32311
20231030,133400,11134728020,2645,2660,2660,2645,39687
20231030,133300,11029459320,2655,2640,2660,2640,41706
20231030,133200,10918821520,2640,2660,2670,2635,89678
20231030,133100,10680988035,2655,2615,2660,2610,46697
20231030,133000,10557615880,2610,2600,2610,2595,12640
20231030,132900,10524761215,2600,2605,2610,2600,3729
20231030,132800,10515064995,2610,2605,2610,2605,5361
20231030,132700,10501098395,2605,2605,2610,2605,1035
20231030,132600,10498397220,2605,2615,2615,2605,5101
20231030,132500,10485081130,2615,2620,2620,2610,5291
20231030,132400,10471252520,2620,2620,2620,2620,851
20231030,132300,10469022900,2615,2615,2620,2610,1680
20231030,132200,10464629250,2615,2610,2615,2610,3810
20231030,132100,10454673445,2610,2605,2615,2605,2027
20231030,132000,10449391795,2615,2605,2615,2605,2704
20231030,131900,10442338460,2600,2610,2620,2600,14432
20231030,131800,10404737060,2620,2610,2620,2610,5143
20231030,131700,10391303175,2610,2620,2620,2610,5095
20231030,131600,10377983690,2620,2620,2620,2610,5302
20231030,131500,10364119210,2625,2630,2630,2620,294
20231030,131400,10363348615,2620,2625,2630,2615,1791
20231030,131300,10358650720,2625,2635,2635,2620,4239
20231030,131200,10347526950,2625,2630,2640,2625,6323
20231030,131100,10330885615,2630,2630,2635,2630,31
20231030,131000,10330804080,2635,2620,2635,2620,5002
20231030,130900,10317673015,2620,2620,2635,2620,2863
20231030,130800,10310148090,2620,2630,2630,2620,933
20231030,130700,10307700465,2635,2625,2635,2610,11510
20231030,130600,10277465985,2605,2630,2630,2605,16339
20231030,130500,10234716185,2630,2640,2640,2630,2502
20231030,130400,10228130870,2630,2635,2640,2630,2631
20231030,130300,10221201230,2635,2640,2645,2635,4767
20231030,130200,10208624695,2640,2635,2640,2635,4216
20231030,130100,10197498720,2640,2640,2645,2635,5831
20231030,130000,10182111705,2640,2640,2645,2630,7417
20231030,125900,10162559335,2640,2650,2650,2635,4114
20231030,125800,10151707980,2650,2650,2655,2640,5974
20231030,125700,10135876565,2650,2640,2650,2635,7751
20231030,125600,10115380335,2635,2635,2640,2630,9699
20231030,125500,10089806955,2635,2640,2650,2635,13188
20231030,125400,10054947830,2640,2625,2650,2625,36818
20231030,125300,9957757975,2625,2635,2635,2625,15720
20231030,125200,9916446955,2635,2610,2635,2610,13007
20231030,125100,9882279540,2610,2610,2615,2605,6464
20231030,125000,9865409860,2610,2610,2610,2610,2902
20231030,124900,9857835640,2610,2610,2615,2610,4004
20231030,124800,9847377700,2610,2610,2615,2610,6226
20231030,124700,9831109670,2610,2615,2630,2610,37495
20231030,124600,9732874410,2610,2605,2615,2600,3778
20231030,124500,9723028105,2600,2610,2610,2600,2468
20231030,124400,9716604640,2610,2615,2620,2600,29966
20231030,124300,9638367735,2610,2615,2615,2600,11483
20231030,124200,9608419595,2615,2600,2615,2600,12838
20231030,124100,9574968275,2600,2590,2600,2590,11837
20231030,124000,9544244435,2585,2585,2590,2580,15812
20231030,123900,9503366650,2585,2595,2595,2585,17746
20231030,123800,9457413120,2590,2595,2605,2590,23229
20231030,123700,9397151635,2595,2595,2605,2585,40442
20231030,123600,9292274335,2595,2610,2610,2595,12557
20231030,123500,9259620205,2610,2610,2615,2595,42902
20231030,123400,9148013770,2610,2620,2620,2605,20471
20231030,123300,9094589455,2620,2625,2625,2610,11134
20231030,123200,9065488370,2615,2620,2630,2610,33207
20231030,123100,8978571525,2615,2620,2620,2615,6300
20231030,123000,8962087620,2620,2625,2630,2615,9919
20231030,122900,8936095065,2625,2620,2630,2620,1693
20231030,122800,8931649590,2630,2615,2630,2610,15425
20231030,122700,8891315435,2615,2620,2625,2610,23976
20231030,122600,8828667315,2620,2635,2635,2620,14764
20231030,122500,8789903400,2635,2630,2645,2630,11748
20231030,122400,8758926255,2635,2625,2635,2620,15778
20231030,122300,8717454085,2620,2645,2645,2615,53814
20231030,122200,8576231405,2640,2645,2645,2640,5647
20231030,122100,8561318390,2645,2645,2650,2640,7601
20231030,122000,8541226225,2650,2640,2655,2635,25800
20231030,121900,8472977885,2635,2635,2645,2635,13303
20231030,121800,8437895635,2635,2645,2650,2635,23975
20231030,121700,8374567680,2645,2650,2655,2625,63746
20231030,121600,8206557600,2650,2665,2665,2650,38281
20231030,121500,8104896340,2665,2655,2670,2650,27221
20231030,121400,8032445375,2655,2670,2675,2650,27475
20231030,121300,7959390060,2675,2655,2675,2650,48245
20231030,121200,7830811380,2655,2650,2675,2645,75789
20231030,121100,7629106460,2650,2665,2665,2645,54471
20231030,121000,7484408805,2660,2690,2690,2655,87458
20231030,120900,7250933170,2690,2680,2690,2655,199015
20231030,120800,6719382750,2685,2635,2690,2625,95598
20231030,120700,6464510275,2640,2630,2645,2630,23395
20231030,120600,6402782895,2635,2630,2660,2620,77469
20231030,120500,6198349320,2630,2655,2655,2630,34262
20231030,120400,6107968785,2650,2610,2650,2610,64191
20231030,120300,5938689710,2610,2620,2620,2605,33249
20231030,120200,5851887335,2620,2625,2635,2615,18075
20231030,120100,5804442045,2635,2615,2645,2605,34742
20231030,120000,5713534250,2610,2615,2650,2610,41225
20231030,115900,5605312655,2615,2640,2640,2615,36404
20231030,115800,5509880225,2640,2655,2660,2625,67691
20231030,115700,5330894480,2655,2620,2655,2615,100786
20231030,115600,5065648280,2625,2615,2635,2605,133324
20231030,115500,4716970470,2620,2625,2655,2610,107860
20231030,115400,4433039410,2630,2655,2665,2610,125349
20231030,115300,4102685635,2665,2645,2715,2625,495709
20231030,115200,2772935445,2645,2550,2670,2550,273048
20231030,115100,2056923865,2545,2550,2550,2545,894
20231030,115000,2054644680,2545,2550,2550,2545,1595
20231030,114900,2050580405,2550,2555,2555,2550,4216
20231030,114800,2039809400,2555,2555,2555,2555,1051
20231030,114700,2037124095,2555,2555,2560,2550,3947
20231030,114600,2027038035,2555,2550,2555,2545,6452
20231030,114500,2010573905,2550,2545,2550,2545,787
20231030,114400,2008570105,2545,2545,2545,2540,1380
20231030,114300,2005060530,2545,2545,2545,2545,3777
20231030,114200,1995448065,2545,2540,2545,2540,3199
20231030,114100,1987308700,2545,2545,2545,2545,3479
20231030,114000,1978454645,2545,2540,2545,2540,800
20231030,113900,1976422420,2540,2545,2545,2540,900
20231030,113800,1974136330,2540,2540,2540,2540,11
20231030,113700,1974108390,2545,2545,2545,2545,1
20231030,113600,1974105845,2545,2545,2545,2545,1
20231030,113500,1974103300,2545,2540,2545,2540,1221
20231030,113400,1971001535,2540,2545,2545,2540,1703
20231030,113300,1966668405,2545,2535,2545,2535,17893
20231030,113200,1921247075,2530,2530,2530,2530,1390
20231030,113100,1917730375,2530,2535,2535,2530,4140
20231030,113000,1907249575,2535,2530,2540,2530,727
20231030,112900,1905407160,2530,2540,2540,2530,6190
20231030,112800,1889729795,2540,2550,2550,2540,2117
20231030,112700,1884342070,2540,2545,2550,2540,3363
20231030,112600,1875788370,2550,2540,2550,2540,12116
20231030,112500,1844926745,2540,2540,2545,2540,2156
20231030,112400,1839450455,2540,2540,2545,2540,6362
20231030,112300,1823288465,2540,2545,2545,2535,1942
20231030,112200,1818355725,2540,2535,2540,2535,4324
20231030,112100,1807373285,2535,2535,2535,2530,5505
20231030,112000,1793427855,2535,2535,2535,2535,52
20231030,111900,1793296035,2535,2535,2540,2530,991
20231030,111800,1790784050,2535,2535,2535,2530,298
20231030,111700,1790028710,2535,2530,2535,2530,1538
20231030,111600,1786137375,2535,2530,2535,2530,2591
20231030,111500,1779570790,2530,2530,2530,2525,5805
20231030,111400,1764890870,2535,2530,2535,2530,4137
20231030,111300,1754422725,2530,2535,2535,2530,2729
20231030,111200,1747518150,2535,2535,2535,2535,1834
20231030,111100,1742868960,2535,2520,2535,2520,4070
20231030,111000,1732561025,2520,2525,2535,2515,4553
20231030,110900,1721096540,2535,2525,2535,2525,6912
20231030,110800,1703594070,2535,2530,2535,2525,2406
20231030,110700,1697508575,2525,2520,2525,2515,7349
20231030,110600,1678979345,2520,2525,2525,2520,4553
20231030,110500,1667490055,2525,2515,2525,2515,551
20231030,110400,1666102075,2515,2520,2520,2515,894
20231030,110300,1663851280,2520,2520,2520,2520,649
20231030,110200,1662215800,2520,2525,2525,2520,1768
20231030,110100,1657759555,2520,2530,2530,2515,219
20231030,110000,1657207595,2530,2530,2540,2515,23840
20231030,105900,1596936260,2535,2525,2540,2520,9432
20231030,105800,1573088080,2525,2520,2530,2520,6023
20231030,105700,1557908240,2520,2530,2530,2520,4945
20231030,105600,1545419255,2530,2530,2530,2530,1306
20231030,105500,1542115075,2530,2525,2535,2525,1776
20231030,105400,1537617905,2545,2520,2545,2520,19979
20231030,105300,1487173675,2520,2520,2520,2515,1560
20231030,105200,1483242775,2510,2510,2520,2510,1865
20231030,105100,1478560035,2515,2520,2520,2515,729
20231030,105000,1476726020,2520,2515,2520,2515,1228
20231030,104900,1473637045,2515,2510,2515,2510,2779
20231030,104800,1466661750,2510,2500,2510,2500,1823
20231030,104700,1462090860,2495,2505,2505,2495,11279
20231030,104600,1433879535,2505,2520,2520,2505,7779
20231030,104500,1414364840,2520,2515,2520,2510,4642
20231030,104400,1402686400,2510,2525,2530,2510,16560
20231030,104300,1360964225,2520,2520,2530,2510,36089
20231030,104200,1270008535,2515,2510,2525,2505,8504
20231030,104100,1248603150,2510,2510,2510,2505,1957
20231030,104000,1243691150,2505,2500,2515,2500,11638
20231030,103900,1214518285,2500,2500,2500,2500,1608
20231030,103800,1210498285,2500,2500,2500,2500,2608
20231030,103700,1203978285,2500,2500,2500,2500,3200
20231030,103600,1195978285,2490,2495,2495,2490,2004
20231030,103500,1190978320,2495,2500,2500,2495,2101
20231030,103400,1185735820,2495,2500,2500,2495,442
20231030,103300,1184631820,2500,2490,2500,2490,2119
20231030,103200,1179335125,2490,2495,2495,2490,2573
20231030,103100,1172922305,2495,2490,2495,2490,33
20231030,103000,1172840020,2490,2490,2490,2490,36
20231030,102900,1172750380,2490,2490,2490,2480,1549
20231030,102800,1168894120,2490,2480,2490,2480,6835
20231030,102700,1151943300,2480,2480,2480,2480,1191
20231030,102600,1148989620,2475,2480,2480,2475,208
20231030,102500,1148474540,2475,2475,2490,2475,94
20231030,102400,1148241125,2475,2490,2490,2475,1455
20231030,102300,1144637205,2490,2485,2490,2485,521
20231030,102200,1143342420,2480,2480,2480,2475,3093
20231030,102100,1135676685,2480,2485,2490,2475,7242
20231030,102000,1117710465,2495,2490,2495,2485,2235
20231030,101900,1112144370,2495,2495,2495,2495,2478
20231030,101800,1105961760,2495,2500,2500,2490,234
20231030,101700,1105378320,2495,2495,2495,2490,3452
20231030,101600,1096766180,2500,2495,2500,2495,758
20231030,101500,1094874950,2500,2495,2505,2490,932
20231030,101400,1092552085,2495,2500,2500,2495,4664
20231030,101300,1080903130,2505,2500,2505,2500,8899
20231030,101200,1058637035,2500,2505,2505,2490,7168
20231030,101100,1040727415,2500,2490,2500,2490,21412
20231030,101000,987277990,2490,2490,2490,2490,279
20231030,100900,986583280,2485,2485,2490,2485,960
20231030,100800,984197675,2490,2485,2490,2485,1635
20231030,100700,980126785,2485,2490,2490,2485,1788
20231030,100600,975678715,2490,2490,2490,2490,1240
20231030,100500,972591115,2490,2490,2495,2490,1432
20231030,100400,969025430,2490,2490,2495,2485,3226
20231030,100300,960994740,2490,2485,2495,2485,4805
20231030,100200,949033780,2485,2480,2490,2480,5094
20231030,100100,936381085,2480,2475,2480,2470,3982
20231030,100000,926523105,2475,2475,2475,2475,5
20231030,095900,926510730,2470,2470,2470,2470,1013
20231030,095800,924008620,2470,2470,2470,2465,1202
20231030,095700,921042465,2470,2470,2470,2470,148
20231030,095600,920676905,2470,2470,2470,2470,13
20231030,095500,920644795,2465,2465,2470,2465,1799
20231030,095400,916206810,2460,2460,2460,2460,323
20231030,095300,915412230,2460,2460,2460,2460,510
20231030,095200,914157630,2460,2460,2460,2460,680
20231030,095100,912484830,2455,2455,2455,2455,500
20231030,095000,911257330,2460,2455,2460,2450,4001
20231030,094900,901451010,2455,2455,2455,2455,0
20231030,094800,901451010,2455,2450,2460,2450,572
20231030,094700,900049245,2455,2455,2455,2450,917
20231030,094600,897800435,2455,2450,2455,2450,1050
20231030,094500,895226435,2450,2455,2455,2450,2076
20231030,094400,890139985,2450,2450,2450,2450,925
20231030,094300,887873735,2455,2445,2455,2445,1239
20231030,094200,884841300,2450,2450,2460,2445,7694
20231030,094100,866015580,2460,2450,2460,2450,118
20231030,094000,865726470,2450,2450,2450,2450,1037
20231030,093900,863185820,2450,2460,2460,2450,25406
20231030,093800,800832340,2460,2455,2460,2455,4858
20231030,093700,788902705,2460,2465,2465,2460,1672
20231030,093600,784787805,2465,2465,2465,2465,222
20231030,093500,784240575,2465,2460,2465,2460,727
20231030,093400,782452120,2460,2460,2460,2460,51
20231030,093300,782326660,2460,2460,2465,2460,503
20231030,093200,781089270,2460,2465,2465,2460,915
20231030,093100,778838320,2470,2455,2470,2455,3448
20231030,093000,770356440,2460,2460,2465,2450,3706
20231030,092900,761263000,2455,2455,2460,2455,4463
20231030,092800,750303830,2455,2455,2455,2455,8902
20231030,092700,728449420,2455,2450,2460,2450,1520
20231030,092600,724714245,2450,2455,2460,2450,12768
20231030,092500,693371160,2455,2465,2465,2455,5986
20231030,092400,678655155,2470,2460,2470,2460,7133
20231030,092300,661094375,2465,2465,2470,2460,3893
20231030,092200,651502595,2465,2460,2465,2455,27274
20231030,092100,584461050,2465,2465,2465,2460,3236
20231030,092000,576492360,2470,2465,2470,2445,24075
20231030,091900,517451715,2465,2470,2470,2465,151
20231030,091800,517078995,2470,2475,2475,2465,1127
20231030,091700,514300080,2460,2470,2470,2450,44166
20231030,091600,405784895,2470,2475,2480,2470,2256
20231030,091500,400201055,2475,2475,2480,2475,5289
20231030,091400,387089035,2480,2480,2480,2475,305
20231030,091300,386333885,2470,2470,2485,2470,5643
20231030,091200,372355690,2475,2475,2475,2465,1341
20231030,091100,369045555,2475,2470,2475,2465,5382
20231030,091000,355752010,2465,2465,2470,2465,1198
20231030,090900,352798935,2465,2470,2470,2460,2772
20231030,090800,345977685,2470,2470,2470,2455,25307
20231030,090700,283769320,2465,2475,2475,2465,10997
20231030,090600,256642365,2475,2480,2480,2470,1827
20231030,090500,252119665,2485,2475,2485,2470,5647
20231030,090400,238161670,2485,2475,2485,2475,12769
20231030,090300,206514530,2480,2495,2495,2475,9509
20231030,090200,182893580,2495,2500,2500,2490,9720
20231030,090100,158673240,2500,2505,2525,2490,35025
20231030,090000,70783255,2500,2480,2505,2480,28288