stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231026,190300,3263964330,3235,3235,3235,3235,7906
20231026,190200,3263964330,3235,3235,3235,3235,0
20231026,190100,3263964330,3235,3235,3235,3235,0
20231026,190000,3263964330,3235,3235,3235,3235,0
20231026,185900,3263964330,3235,3235,3235,3235,0
20231026,185800,3263964330,3235,3235,3235,3235,0
20231026,185700,3263964330,3235,3235,3235,3235,0
20231026,185600,3263964330,3235,3235,3235,3235,0
20231026,185500,3263964330,3235,3235,3235,3235,0
20231026,185400,3263964330,3235,3235,3235,3235,0
20231026,185300,3263964330,3235,3235,3235,3235,0
20231026,185200,3263964330,3235,3235,3235,3235,0
20231026,185100,3263964330,3235,3235,3235,3235,0
20231026,185000,3263964330,3235,3235,3235,3235,0
20231026,184900,3263964330,3235,3235,3235,3235,0
20231026,184800,3263964330,3235,3235,3235,3235,0
20231026,184700,3263964330,3235,3235,3235,3235,0
20231026,184600,3263964330,3235,3235,3235,3235,0
20231026,184500,3263964330,3235,3235,3235,3235,0
20231026,184400,3263964330,3235,3235,3235,3235,0
20231026,184300,3263964330,3235,3235,3235,3235,0
20231026,184200,3263964330,3235,3235,3235,3235,0
20231026,184100,3263964330,3235,3235,3235,3235,0
20231026,184000,3263964330,3235,3235,3235,3235,0
20231026,183900,3263964330,3235,3235,3235,3235,0
20231026,183800,3263964330,3235,3235,3235,3235,0
20231026,183700,3263964330,3235,3235,3235,3235,0
20231026,183600,3263964330,3235,3235,3235,3235,0
20231026,183500,3263964330,3235,3235,3235,3235,0
20231026,183400,3263964330,3235,3235,3235,3235,0
20231026,183300,3263964330,3235,3235,3235,3235,7906
20231026,183200,3263964330,3235,3235,3235,3235,0
20231026,183100,3263964330,3235,3235,3235,3235,0
20231026,183000,3263964330,3235,3235,3235,3235,0
20231026,182900,3263964330,3235,3235,3235,3235,0
20231026,182800,3263964330,3235,3235,3235,3235,0
20231026,182700,3263964330,3235,3235,3235,3235,0
20231026,182600,3263964330,3235,3235,3235,3235,0
20231026,182500,3263964330,3235,3235,3235,3235,0
20231026,182400,3263964330,3235,3235,3235,3235,0
20231026,182300,3263964330,3235,3235,3235,3235,0
20231026,182200,3263964330,3235,3235,3235,3235,0
20231026,182100,3263964330,3235,3235,3235,3235,0
20231026,182000,3263964330,3235,3235,3235,3235,0
20231026,181900,3263964330,3235,3235,3235,3235,0
20231026,181800,3263964330,3235,3235,3235,3235,0
20231026,181700,3263964330,3235,3235,3235,3235,0
20231026,181600,3263964330,3235,3235,3235,3235,0
20231026,181500,3263964330,3235,3235,3235,3235,0
20231026,181400,3263964330,3235,3235,3235,3235,0
20231026,181300,3263964330,3235,3235,3235,3235,0
20231026,181200,3263964330,3235,3235,3235,3235,0
20231026,181100,3263964330,3235,3235,3235,3235,0
20231026,181000,3263964330,3235,3235,3235,3235,0
20231026,180900,3263964330,3235,3235,3235,3235,0
20231026,180800,3263964330,3235,3235,3235,3235,0
20231026,180700,3263964330,3235,3235,3235,3235,0
20231026,180600,3263964330,3235,3235,3235,3235,0
20231026,180500,3263964330,3235,3235,3235,3235,0
20231026,180400,3263964330,3235,3235,3235,3235,0
20231026,180300,3263964330,3235,3235,3235,3235,7906
20231026,180200,3263964330,3235,3235,3235,3235,0
20231026,180100,3263964330,3235,3235,3235,3235,0
20231026,180000,3263964330,3235,3235,3235,3235,0
20231026,175900,3263964330,3235,3235,3235,3235,0
20231026,175800,3263964330,3235,3235,3235,3235,0
20231026,175700,3263964330,3235,3235,3235,3235,0
20231026,175600,3263964330,3235,3235,3235,3235,0
20231026,175500,3263964330,3235,3235,3235,3235,0
20231026,175400,3263964330,3235,3235,3235,3235,0
20231026,175300,3263964330,3235,3235,3235,3235,0
20231026,175200,3263964330,3235,3235,3235,3235,0
20231026,175100,3263964330,3235,3235,3235,3235,0
20231026,175000,3263964330,3235,3235,3235,3235,0
20231026,174900,3263964330,3235,3235,3235,3235,0
20231026,174800,3263964330,3235,3235,3235,3235,0
20231026,174700,3263964330,3235,3235,3235,3235,0
20231026,174600,3263964330,3235,3235,3235,3235,0
20231026,174500,3263964330,3235,3235,3235,3235,0
20231026,174400,3263964330,3235,3235,3235,3235,0
20231026,174300,3263964330,3235,3235,3235,3235,0
20231026,174200,3263964330,3235,3235,3235,3235,0
20231026,174100,3263964330,3235,3235,3235,3235,0
20231026,174000,3263964330,3235,3235,3235,3235,0
20231026,173900,3263964330,3235,3235,3235,3235,0
20231026,173800,3263964330,3235,3235,3235,3235,0
20231026,173700,3263964330,3235,3235,3235,3235,0
20231026,173600,3263964330,3235,3235,3235,3235,0
20231026,173500,3263964330,3235,3235,3235,3235,0
20231026,173400,3263964330,3235,3235,3235,3235,0
20231026,173300,3263964330,3235,3235,3235,3235,7906
20231026,173200,3263964330,3235,3235,3235,3235,0
20231026,173100,3263964330,3235,3235,3235,3235,0
20231026,173000,3263964330,3235,3235,3235,3235,0
20231026,172900,3263964330,3235,3235,3235,3235,0
20231026,172800,3263964330,3235,3235,3235,3235,0
20231026,172700,3263964330,3235,3235,3235,3235,0
20231026,172600,3263964330,3235,3235,3235,3235,0
20231026,172500,3263964330,3235,3235,3235,3235,0
20231026,172400,3263964330,3235,3235,3235,3235,0
20231026,172300,3263964330,3235,3235,3235,3235,0
20231026,172200,3263964330,3235,3235,3235,3235,0
20231026,172100,3263964330,3235,3235,3235,3235,0
20231026,172000,3263964330,3235,3235,3235,3235,0
20231026,171900,3263964330,3235,3235,3235,3235,0
20231026,171800,3263964330,3235,3235,3235,3235,0
20231026,171700,3263964330,3235,3235,3235,3235,0
20231026,171600,3263964330,3235,3235,3235,3235,0
20231026,171500,3263964330,3235,3235,3235,3235,0
20231026,171400,3263964330,3235,3235,3235,3235,0
20231026,171300,3263964330,3235,3235,3235,3235,0
20231026,171200,3263964330,3235,3235,3235,3235,0
20231026,171100,3263964330,3235,3235,3235,3235,0
20231026,171000,3263964330,3235,3235,3235,3235,0
20231026,170900,3263964330,3235,3235,3235,3235,0
20231026,170800,3263964330,3235,3235,3235,3235,0
20231026,170700,3263964330,3235,3235,3235,3235,0
20231026,170600,3263964330,3235,3235,3235,3235,0
20231026,170500,3263964330,3235,3235,3235,3235,0
20231026,170400,3263964330,3235,3235,3235,3235,0
20231026,170300,3263964330,3235,3235,3235,3235,7906
20231026,170200,3263964330,3235,3235,3235,3235,0
20231026,170100,3263964330,3235,3235,3235,3235,0
20231026,170000,3263964330,3235,3235,3235,3235,0
20231026,165900,3263964330,3235,3235,3235,3235,0
20231026,165800,3263964330,3235,3235,3235,3235,0
20231026,165700,3263964330,3235,3235,3235,3235,0
20231026,165600,3263964330,3235,3235,3235,3235,0
20231026,165500,3263964330,3235,3235,3235,3235,0
20231026,165400,3263964330,3235,3235,3235,3235,0
20231026,165300,3263964330,3235,3235,3235,3235,0
20231026,165200,3263964330,3235,3235,3235,3235,0
20231026,165100,3263964330,3235,3235,3235,3235,0
20231026,165000,3263964330,3235,3235,3235,3235,0
20231026,164900,3263964330,3235,3235,3235,3235,0
20231026,164800,3263964330,3235,3235,3235,3235,0
20231026,164700,3263964330,3235,3235,3235,3235,0
20231026,164600,3263964330,3235,3235,3235,3235,0
20231026,164500,3263964330,3235,3235,3235,3235,0
20231026,164400,3263964330,3235,3235,3235,3235,0
20231026,164300,3263964330,3235,3235,3235,3235,0
20231026,164200,3263964330,3235,3235,3235,3235,0
20231026,164100,3263964330,3235,3235,3235,3235,0
20231026,164000,3263964330,3235,3235,3235,3235,0
20231026,163900,3263964330,3235,3235,3235,3235,0
20231026,163800,3263964330,3235,3235,3235,3235,0
20231026,163700,3263964330,3235,3235,3235,3235,0
20231026,163600,3263964330,3235,3235,3235,3235,0
20231026,163500,3263964330,3235,3235,3235,3235,0
20231026,163400,3263964330,3235,3235,3235,3235,0
20231026,163300,3263964330,3235,3235,3235,3235,7906
20231026,163200,3263964330,3235,3235,3235,3235,0
20231026,163100,3263964330,3235,3235,3235,3235,0
20231026,163000,3263964330,3235,3235,3235,3235,0
20231026,162900,3263964330,3235,3235,3235,3235,0
20231026,162800,3263964330,3235,3235,3235,3235,0
20231026,162700,3263964330,3235,3235,3235,3235,0
20231026,162600,3263964330,3235,3235,3235,3235,0
20231026,162500,3263964330,3235,3235,3235,3235,0
20231026,162400,3263964330,3235,3235,3235,3235,0
20231026,162300,3263964330,3235,3235,3235,3235,0
20231026,162200,3263964330,3235,3235,3235,3235,0
20231026,162100,3263964330,3235,3235,3235,3235,0
20231026,162000,3263964330,3235,3235,3235,3235,0
20231026,161900,3263964330,3235,3235,3235,3235,0
20231026,161800,3263964330,3235,3235,3235,3235,0
20231026,161700,3263964330,3235,3235,3235,3235,0
20231026,161600,3263964330,3235,3235,3235,3235,0
20231026,161500,3263964330,3235,3235,3235,3235,0
20231026,161400,3263964330,3235,3235,3235,3235,0
20231026,161300,3263964330,3235,3235,3235,3235,0
20231026,161200,3263964330,3235,3235,3235,3235,0
20231026,161100,3263964330,3235,3235,3235,3235,0
20231026,161000,3263964330,3235,3235,3235,3235,0
20231026,160900,3263964330,3235,3235,3235,3235,0
20231026,160800,3263964330,3235,3235,3235,3235,0
20231026,160700,3263964330,3235,3235,3235,3235,0
20231026,160600,3263964330,3235,3235,3235,3235,0
20231026,160500,3263964330,3235,3235,3235,3235,0
20231026,160400,3263964330,3235,3235,3235,3235,0
20231026,160300,3263964330,3235,3235,3235,3235,7906
20231026,160200,3263964330,3235,3235,3235,3235,0
20231026,160100,3263964330,3235,3235,3235,3235,0
20231026,160000,3263964330,3235,3235,3235,3235,0
20231026,155900,3263964330,3235,3235,3235,3235,0
20231026,155800,3263964330,3235,3235,3235,3235,0
20231026,155700,3263964330,3235,3235,3235,3235,0
20231026,155600,3263964330,3235,3235,3235,3235,0
20231026,155500,3263964330,3235,3235,3235,3235,0
20231026,155400,3263964330,3235,3235,3235,3235,0
20231026,155300,3263964330,3235,3235,3235,3235,0
20231026,155200,3263964330,3235,3235,3235,3235,0
20231026,155100,3263964330,3235,3235,3235,3235,0
20231026,155000,3263964330,3235,3235,3235,3235,0
20231026,154900,3263964330,3235,3235,3235,3235,0
20231026,154800,3263964330,3235,3235,3235,3235,0
20231026,154700,3263964330,3235,3235,3235,3235,0
20231026,154600,3263964330,3235,3235,3235,3235,0
20231026,154500,3263964330,3235,3235,3235,3235,0
20231026,154400,3263964330,3235,3235,3235,3235,0
20231026,154300,3263964330,3235,3235,3235,3235,0
20231026,154200,3263964330,3235,3235,3235,3235,0
20231026,154100,3263964330,3235,3235,3235,3235,0
20231026,154000,3263964330,3235,3235,3235,3235,0
20231026,153900,3263964330,3235,3235,3235,3235,0
20231026,153800,3263964330,3235,3235,3235,3235,0
20231026,153700,3263964330,3235,3235,3235,3235,0
20231026,153600,3263964330,3235,3235,3235,3235,0
20231026,153500,3263964330,3235,3235,3235,3235,0
20231026,153400,3263964330,3235,3235,3235,3235,0
20231026,153300,3263964330,3235,3235,3235,3235,7906
20231026,153200,3263964330,3235,3235,3235,3235,0
20231026,153100,3263964330,3235,3235,3235,3235,0
20231026,153000,3263964330,3235,3235,3235,3235,7906
20231026,152900,3238388420,3240,3240,3240,3240,0
20231026,152800,3238388420,3240,3240,3240,3240,0
20231026,152700,3238388420,3240,3240,3240,3240,0
20231026,152600,3238388420,3240,3240,3240,3240,0
20231026,152500,3238388420,3240,3240,3240,3240,0
20231026,152400,3238388420,3240,3240,3240,3240,0
20231026,152300,3238388420,3240,3240,3240,3240,0
20231026,152200,3238388420,3240,3240,3240,3240,0
20231026,152100,3238388420,3240,3240,3240,3240,0
20231026,152000,3238388420,3240,3240,3240,3240,0
20231026,151900,3238388420,3240,3260,3260,3240,2272
20231026,151800,3231019635,3265,3235,3265,3230,4156
20231026,151700,3217551080,3230,3230,3230,3230,2675
20231026,151600,3208910830,3235,3240,3240,3235,1750
20231026,151500,3203249515,3235,3240,3240,3235,1030
20231026,151400,3199917170,3235,3245,3245,3235,548
20231026,151300,3198141885,3240,3240,3240,3240,100
20231026,151200,3197817885,3235,3235,3240,3235,1957
20231026,151100,3191479025,3240,3240,3240,3240,40
20231026,151000,3191349425,3240,3240,3240,3240,1055
20231026,150900,3187931225,3240,3240,3240,3240,1338
20231026,150800,3183596105,3240,3240,3240,3235,1916
20231026,150700,3177391710,3240,3240,3240,3240,0
20231026,150600,3177391710,3240,3245,3250,3240,1085
20231026,150500,3173874015,3245,3240,3245,3240,314
20231026,150400,3172856650,3240,3245,3245,3240,2358
20231026,150300,3165214645,3245,3240,3245,3240,932
20231026,150200,3162194790,3240,3240,3240,3240,425
20231026,150100,3160817790,3235,3255,3255,3235,1811
20231026,150000,3154937090,3260,3255,3260,3250,1584
20231026,145900,3149787720,3260,3260,3260,3255,447
20231026,145800,3148330505,3260,3260,3260,3250,1630
20231026,145700,3143024780,3260,3270,3270,3260,1859
20231026,145600,3136964430,3270,3270,3275,3265,1017
20231026,145500,3133641970,3270,3265,3275,3265,1045
20231026,145400,3130222040,3265,3250,3265,3250,1063
20231026,145300,3126758530,3250,3245,3250,3245,1376
20231026,145200,3122289205,3250,3250,3250,3250,390
20231026,145100,3121021705,3250,3230,3250,3220,22628
20231026,145000,3047842295,3220,3220,3220,3220,3
20231026,144900,3047832635,3230,3230,3230,3220,1588
20231026,144800,3042718795,3230,3240,3240,3230,510
20231026,144700,3041071395,3230,3250,3250,3230,6959
20231026,144600,3018553570,3250,3240,3250,3240,192
20231026,144500,3017931470,3240,3240,3240,3235,3870
20231026,144400,3005392675,3240,3240,3240,3240,476
20231026,144300,3003850435,3240,3240,3240,3240,140
20231026,144200,3003396835,3240,3250,3250,3240,72
20231026,144100,3003163430,3250,3250,3250,3250,100
20231026,144000,3002838430,3250,3240,3250,3240,2087
20231026,143900,2996057425,3235,3230,3235,3230,2701
20231026,143800,2987327430,3225,3225,3230,3225,464
20231026,143700,2985831020,3230,3215,3230,3215,10516
20231026,143600,2951996080,3210,3205,3210,3190,2081
20231026,143500,2945332070,3200,3195,3200,3195,5280
20231026,143400,2928438995,3180,3195,3195,3180,184
20231026,143300,2927852795,3195,3185,3195,3180,2620
20231026,143200,2919519550,3180,3185,3185,3175,703
20231026,143100,2917284090,3175,3195,3195,3175,10246
20231026,143000,2884696030,3195,3185,3195,3185,3319
20231026,142900,2874121110,3185,3190,3200,3185,3232
20231026,142800,2863826760,3185,3190,3190,3185,2688
20231026,142700,2855260380,3190,3190,3190,3185,1430
20231026,142600,2850700775,3190,3190,3190,3185,3503
20231026,142500,2839542120,3185,3200,3210,3185,24947
20231026,142400,2759767755,3200,3200,3200,3200,5603
20231026,142300,2741838155,3205,3205,3205,3200,17778
20231026,142200,2684888105,3210,3210,3210,3210,7030
20231026,142100,2662321805,3205,3210,3210,3205,927
20231026,142000,2659346685,3210,3210,3210,3210,1271
20231026,141900,2655266775,3210,3215,3215,3210,965
20231026,141800,2652167925,3210,3215,3215,3210,328
20231026,141700,2651115040,3210,3210,3210,3210,20
20231026,141600,2651050840,3210,3210,3210,3210,450
20231026,141500,2649606340,3210,3210,3220,3210,1797
20231026,141400,2643837520,3215,3210,3215,3210,832
20231026,141300,2641165975,3215,3215,3215,3215,50
20231026,141200,2641005225,3215,3215,3220,3215,803
20231026,141100,2638421405,3215,3225,3225,3215,3033
20231026,141000,2628669980,3225,3230,3230,3225,227
20231026,140900,2627937020,3230,3220,3230,3215,1805
20231026,140800,2622132275,3215,3220,3220,3215,844
20231026,140700,2619417370,3220,3230,3230,3220,234
20231026,140600,2618661680,3220,3225,3230,3220,748
20231026,140500,2616247365,3225,3230,3230,3225,240
20231026,140400,2615472735,3235,3225,3235,3225,529
20231026,140300,2613764975,3225,3215,3225,3215,619
20231026,140200,2611771200,3215,3215,3225,3215,790
20231026,140100,2609231150,3215,3225,3225,3215,609
20231026,140000,2607272960,3225,3215,3225,3210,1063
20231026,135900,2603849585,3220,3205,3220,3205,7134
20231026,135800,2580905790,3205,3210,3215,3205,8702
20231026,135700,2552961975,3210,3210,3210,3210,2309
20231026,135600,2545550085,3210,3205,3210,3205,1148
20231026,135500,2541870705,3205,3205,3205,3205,6458
20231026,135400,2521172815,3205,3210,3215,3205,4462
20231026,135300,2506845695,3200,3210,3210,3200,9381
20231026,135200,2476733105,3210,3205,3210,3205,4612
20231026,135100,2461945000,3215,3210,3225,3205,5213
20231026,135000,2445212155,3215,3215,3215,3210,5036
20231026,134900,2429043750,3230,3230,3230,3230,4237
20231026,134800,2415358240,3235,3215,3235,3215,9015
20231026,134700,2386255070,3215,3230,3230,3215,4672
20231026,134600,2371234560,3230,3230,3230,3230,4
20231026,134500,2371221640,3205,3220,3230,3205,1400
20231026,134400,2366724055,3230,3225,3230,3225,7
20231026,134300,2366701455,3225,3225,3225,3220,144
20231026,134200,2366237065,3220,3210,3220,3205,7324
20231026,134100,2342696905,3205,3210,3215,3205,1970
20231026,134000,2336374980,3210,3210,3215,3210,4204
20231026,133900,2322877375,3215,3225,3225,3210,2103
20231026,133800,2316119305,3220,3225,3225,3220,2116
20231026,133700,2309305710,3230,3220,3230,3220,128
20231026,133600,2308892420,3220,3230,3230,3220,115
20231026,133500,2308521100,3220,3220,3220,3220,600
20231026,133400,2306589100,3220,3225,3230,3220,1255
20231026,133300,2302543215,3225,3220,3230,3220,369
20231026,133200,2301353350,3225,3220,3225,3220,220
20231026,133100,2300644400,3220,3225,3230,3220,1407
20231026,133000,2296110125,3215,3220,3220,3210,1602
20231026,132900,2290952285,3210,3215,3220,3210,262
20231026,132800,2290110190,3220,3220,3220,3220,20
20231026,132700,2290045790,3220,3215,3220,3210,1395
20231026,132600,2285565895,3215,3215,3220,3215,2309
20231026,132500,2278141870,3215,3225,3225,3215,1929
20231026,132400,2271936070,3225,3225,3225,3220,947
20231026,132300,2268885675,3220,3235,3235,3220,4403
20231026,132200,2254667545,3235,3240,3240,3230,457
20231026,132100,2253191140,3235,3235,3235,3235,774
20231026,132000,2250687250,3240,3240,3245,3240,1062
20231026,131900,2247246155,3240,3240,3245,3235,11084
20231026,131800,2211331055,3245,3245,3245,3240,1986
20231026,131700,2204887085,3245,3245,3245,3245,78
20231026,131600,2204633975,3245,3245,3245,3245,250
20231026,131500,2203822725,3245,3245,3245,3245,1588
20231026,131400,2198669665,3250,3245,3250,3245,172
20231026,131300,2198111025,3250,3245,3250,3245,194
20231026,131200,2197481045,3250,3245,3250,3245,1421
20231026,131100,2192867895,3250,3250,3250,3250,458
20231026,131000,2191379395,3250,3250,3255,3250,1242
20231026,130900,2187342890,3255,3250,3255,3250,546
20231026,130800,2185568250,3250,3255,3260,3250,4673
20231026,130700,2170371165,3255,3255,3255,3250,521
20231026,130600,2168675705,3255,3255,3255,3255,1
20231026,130500,2168672450,3250,3270,3270,3250,1144
20231026,130400,2164953935,3270,3270,3270,3270,0
20231026,130300,2164953935,3270,3270,3270,3270,361
20231026,130200,2163773465,3270,3260,3270,3260,177
20231026,130100,2163196145,3250,3260,3260,3240,1260
20231026,130000,2159103330,3260,3275,3275,3260,557
20231026,125900,2157285025,3275,3275,3275,3275,600
20231026,125800,2155320025,3275,3265,3300,3260,11367
20231026,125700,2117922310,3265,3265,3265,3265,126
20231026,125600,2117510920,3270,3270,3270,3270,100
20231026,125500,2117183920,3275,3275,3275,3275,1
20231026,125400,2117180645,3260,3260,3260,3260,55
20231026,125300,2117001345,3260,3260,3275,3260,351
20231026,125200,2115857070,3275,3275,3275,3275,0
20231026,125100,2115857070,3275,3260,3275,3260,2
20231026,125000,2115850535,3270,3270,3270,3270,2
20231026,124900,2115843995,3275,3275,3275,3275,1
20231026,124800,2115840720,3275,3275,3275,3275,40
20231026,124700,2115709720,3255,3260,3260,3255,5326
20231026,124600,2098352965,3255,3255,3255,3255,19
20231026,124500,2098291120,3255,3265,3265,3255,231
20231026,124400,2097537505,3265,3265,3265,3265,654
20231026,124300,2095402195,3270,3270,3270,3270,631
20231026,124200,2093338825,3275,3275,3280,3275,550
20231026,124100,2091537325,3280,3280,3285,3280,1328
20231026,124000,2087175945,3285,3280,3285,3280,292
20231026,123900,2086218110,3280,3280,3280,3280,86
20231026,123800,2085936030,3280,3285,3285,3280,302
20231026,123700,2084945465,3275,3275,3275,3275,546
20231026,123600,2083157315,3275,3265,3275,3265,1231
20231026,123500,2079136295,3275,3270,3275,3270,876
20231026,123400,2076271765,3270,3265,3270,3265,1673
20231026,123300,2070808155,3260,3250,3265,3250,88
20231026,123200,2070521720,3250,3250,3250,3250,611
20231026,123100,2068535970,3250,3250,3250,3250,50
20231026,123000,2068373470,3250,3255,3255,3250,70
20231026,122900,2068145665,3265,3265,3265,3265,60
20231026,122800,2067949765,3255,3255,3255,3250,710
20231026,122700,2065638720,3255,3250,3255,3250,730
20231026,122600,2063262590,3250,3240,3250,3240,1611
20231026,122500,2058037740,3255,3255,3265,3240,1123
20231026,122400,2054382670,3265,3240,3265,3240,647
20231026,122300,2052278715,3240,3255,3255,3240,3
20231026,122200,2052268970,3240,3240,3240,3240,2010
20231026,122100,2045756570,3240,3230,3240,3230,4814
20231026,122000,2030192055,3230,3240,3240,3230,2144
20231026,121900,2023251165,3240,3255,3255,3240,1682
20231026,121800,2017793380,3245,3250,3260,3245,1253
20231026,121700,2013723690,3250,3260,3260,3250,407
20231026,121600,2012399855,3255,3255,3255,3255,100
20231026,121500,2012074355,3265,3265,3270,3260,2202
20231026,121400,2004890560,3275,3275,3275,3270,301
20231026,121300,2003904875,3275,3270,3275,3270,232
20231026,121200,2003145480,3275,3270,3275,3270,12
20231026,121100,2003106230,3275,3270,3275,3270,2977
20231026,121000,1993371435,3270,3270,3270,3270,33
20231026,120900,1993263525,3270,3265,3270,3260,776
20231026,120800,1990731105,3260,3265,3265,3260,2656
20231026,120700,1982069265,3265,3260,3265,3260,1751
20231026,120600,1976360000,3265,3265,3265,3255,25
20231026,120500,1976278575,3260,3260,3260,3260,212
20231026,120400,1975587455,3260,3250,3260,3250,475
20231026,120300,1974041105,3260,3250,3260,3250,697
20231026,120200,1971772675,3250,3250,3255,3250,1626
20231026,120100,1966488165,3255,3250,3255,3250,55
20231026,120000,1966309160,3255,3250,3255,3245,118
20231026,115900,1965925690,3250,3250,3250,3250,2
20231026,115800,1965919190,3250,3240,3250,3240,181
20231026,115700,1965332520,3250,3250,3255,3245,2436
20231026,115600,1957426210,3255,3260,3260,3250,325
20231026,115500,1956369935,3255,3255,3260,3250,348
20231026,115400,1955237595,3255,3260,3260,3250,1036
20231026,115300,1951865380,3260,3260,3260,3255,49
20231026,115200,1951705670,3255,3260,3260,3255,1117
20231026,115100,1948069340,3260,3260,3260,3255,1103
20231026,115000,1944476060,3260,3260,3260,3255,510
20231026,114900,1942813475,3260,3255,3260,3255,1228
20231026,114800,1938815750,3260,3250,3260,3250,587
20231026,114700,1936904730,3260,3255,3260,3255,21
20231026,114600,1936836295,3255,3235,3255,3235,568
20231026,114500,1934995600,3240,3235,3240,3220,2209
20231026,114400,1927861770,3235,3235,3235,3215,45
20231026,114300,1927717015,3235,3230,3235,3220,2282
20231026,114200,1920367550,3235,3230,3235,3230,292
20231026,114100,1919423020,3235,3230,3240,3220,5174
20231026,114000,1902755860,3230,3240,3240,3230,18732
20231026,113900,1842232680,3245,3245,3245,3240,2530
20231026,113800,1834031835,3245,3260,3260,3245,542
20231026,113700,1832272140,3260,3250,3260,3250,391
20231026,113600,1830999230,3260,3260,3265,3250,6141
20231026,113500,1811007940,3260,3260,3260,3255,988
20231026,113400,1807787170,3265,3260,3265,3260,181
20231026,113300,1807196545,3260,3265,3265,3255,1543
20231026,113200,1802166695,3265,3260,3265,3255,317
20231026,113100,1801133790,3260,3255,3260,3255,2133
20231026,113000,1794180860,3265,3245,3265,3245,3
20231026,112900,1794171085,3245,3250,3250,3245,4
20231026,112800,1794158095,3240,3255,3275,3240,3605
20231026,112700,1782449940,3285,3285,3285,3255,4609
20231026,112600,1767429565,3285,3250,3290,3250,536
20231026,112500,1765677430,3250,3255,3260,3250,205
20231026,112400,1765010620,3255,3250,3255,3250,1121
20231026,112300,1761367365,3250,3245,3255,3245,516
20231026,112200,1759691900,3245,3255,3260,3245,10649
20231026,112100,1725091090,3260,3260,3260,3260,336
20231026,112000,1723995730,3255,3255,3260,3255,296
20231026,111900,1723032125,3260,3250,3260,3250,1014
20231026,111800,1719731675,3260,3250,3260,3250,185
20231026,111700,1719130415,3250,3250,3250,3250,1101
20231026,111600,1715552165,3250,3255,3260,3250,6861
20231026,111500,1693221085,3255,3260,3260,3255,171
20231026,111400,1692664475,3260,3260,3260,3255,1256
20231026,111300,1688570530,3260,3260,3260,3255,3400
20231026,111200,1677497135,3260,3255,3260,3255,581
20231026,111100,1675605780,3255,3270,3270,3250,8869
20231026,111000,1646686060,3275,3290,3290,3275,5817
20231026,110900,1627615415,3285,3280,3290,3280,9
20231026,110800,1627585880,3290,3285,3290,3280,224
20231026,110700,1626850415,3285,3295,3295,3285,7218
20231026,110600,1603107150,3290,3290,3290,3290,152
20231026,110500,1602607070,3295,3295,3295,3295,1445
20231026,110400,1597845795,3295,3300,3300,3295,619
20231026,110300,1595805750,3300,3300,3300,3295,408
20231026,110200,1594459765,3305,3300,3305,3300,36
20231026,110100,1594340835,3300,3295,3300,3295,566
20231026,110000,1592475295,3295,3295,3295,3295,757
20231026,105900,1589980980,3295,3290,3295,3290,32
20231026,105800,1589875600,3290,3290,3295,3290,90
20231026,105700,1589579490,3290,3285,3290,3285,254
20231026,105600,1588744330,3285,3290,3295,3285,1591
20231026,105500,1583505220,3290,3300,3300,3290,3030
20231026,105400,1573533395,3290,3295,3295,3290,2312
20231026,105300,1565915585,3300,3310,3325,3295,18093
20231026,105200,1506153725,3325,3315,3325,3315,456
20231026,105100,1504642075,3315,3315,3315,3315,982
20231026,105000,1501386745,3315,3320,3320,3315,1080
20231026,104900,1497801165,3320,3320,3320,3320,90
20231026,104800,1497502365,3325,3335,3335,3325,2062
20231026,104700,1490641175,3340,3330,3340,3330,102
20231026,104600,1490301495,3340,3335,3340,3330,238
20231026,104500,1489508445,3330,3335,3335,3330,1154
20231026,104400,1485659860,3340,3340,3340,3340,1
20231026,104300,1485656520,3340,3340,3345,3340,999
20231026,104200,1482319855,3340,3340,3345,3340,56
20231026,104100,1482132575,3345,3340,3345,3340,166
20231026,104000,1481577595,3345,3345,3345,3345,139
20231026,103900,1481112640,3345,3340,3345,3340,78
20231026,103800,1480851830,3340,3345,3345,3340,186
20231026,103700,1480230585,3345,3340,3345,3340,33
20231026,103600,1480120205,3340,3330,3340,3325,1662
20231026,103500,1474571650,3330,3330,3335,3330,402
20231026,103400,1473231995,3320,3325,3325,3320,349
20231026,103300,1472072570,3320,3315,3320,3310,365
20231026,103200,1470862320,3315,3315,3315,3315,144
20231026,103100,1470384960,3320,3320,3320,3310,1532
20231026,103000,1465313035,3320,3325,3325,3320,150
20231026,102900,1464814535,3310,3325,3325,3310,138
20231026,102800,1464357330,3335,3310,3335,3310,343
20231026,102700,1463221975,3310,3310,3310,3310,8
20231026,102600,1463195495,3310,3315,3315,3305,4984
20231026,102500,1446714435,3310,3325,3325,3310,3566
20231026,102400,1434872090,3325,3330,3335,3325,1557
20231026,102300,1429687005,3335,3335,3335,3335,485
20231026,102200,1428069530,3340,3330,3340,3330,876
20231026,102100,1425149025,3330,3330,3330,3325,594
20231026,102000,1423171310,3330,3315,3330,3315,405
20231026,101900,1421827470,3315,3310,3315,3310,139
20231026,101800,1421367285,3310,3320,3320,3310,5503
20231026,101700,1403131625,3325,3330,3330,3320,895
20231026,101600,1400159945,3315,3325,3325,3315,1554
20231026,101500,1394999460,3325,3335,3335,3320,3254
20231026,101400,1384182205,3325,3330,3340,3325,5253
20231026,101300,1366710915,3330,3340,3340,3330,809
20231026,101200,1364009265,3340,3320,3340,3320,3412
20231026,101100,1352616570,3320,3340,3340,3320,2458
20231026,101000,1344450335,3340,3330,3340,3330,1044
20231026,100900,1340973755,3330,3330,3335,3325,48
20231026,100800,1340814015,3330,3345,3350,3330,7138
20231026,100700,1316992170,3345,3345,3345,3335,729
20231026,100600,1314555935,3340,3325,3340,3325,2685
20231026,100500,1305600660,3325,3315,3325,3315,14
20231026,100400,1305554200,3330,3335,3335,3320,1663
20231026,100300,1300023745,3335,3335,3340,3325,633
20231026,100200,1297913645,3325,3305,3325,3305,1660
20231026,100100,1292421910,3305,3320,3320,3300,1194
20231026,100000,1288471935,3320,3310,3325,3305,635
20231026,095900,1286368840,3310,3310,3310,3310,1361
20231026,095800,1281863930,3310,3305,3310,3305,607
20231026,095700,1279857200,3310,3310,3320,3305,500
20231026,095600,1278202270,3310,3320,3320,3310,1607
20231026,095500,1272879345,3325,3335,3335,3325,2362
20231026,095400,1265012115,3335,3315,3335,3310,6274
20231026,095300,1244145735,3320,3320,3325,3310,1127
20231026,095200,1240412030,3320,3320,3320,3310,962
20231026,095100,1237220190,3320,3320,3320,3310,72
20231026,095000,1236981850,3310,3305,3325,3305,82
20231026,094900,1236710420,3325,3320,3325,3300,2951
20231026,094800,1226937545,3325,3300,3325,3295,3365
20231026,094700,1215811000,3295,3300,3305,3295,1934
20231026,094600,1209432625,3300,3305,3320,3295,4342
20231026,094500,1195098585,3320,3320,3330,3305,7406
20231026,094400,1170546930,3310,3315,3320,3310,1105
20231026,094300,1166883485,3320,3325,3325,3320,803
20231026,094200,1164217515,3325,3330,3335,3325,2208
20231026,094100,1156857650,3330,3330,3340,3325,4921
20231026,094000,1140456410,3320,3320,3320,3310,3963
20231026,093900,1127306345,3320,3300,3320,3300,8548
20231026,093800,1098996530,3300,3295,3305,3285,4951
20231026,093700,1082674455,3295,3260,3295,3255,7607
20231026,093600,1057818550,3260,3280,3280,3260,11323
20231026,093500,1020869080,3280,3275,3280,3265,2996
20231026,093400,1011083840,3280,3280,3280,3270,6263
20231026,093300,990584585,3280,3280,3280,3275,884
20231026,093200,987685415,3280,3280,3290,3275,1105
20231026,093100,984062025,3275,3260,3280,3260,4190
20231026,093000,970383415,3265,3250,3265,3250,3178
20231026,092900,960050495,3250,3255,3255,3250,9530
20231026,092800,929060135,3255,3280,3280,3255,16930
20231026,092700,873786560,3280,3290,3290,3280,1866
20231026,092600,867663475,3285,3290,3290,3270,5044
20231026,092500,851096535,3290,3305,3305,3275,11914
20231026,092400,811970620,3300,3315,3315,3285,11014
20231026,092300,775681295,3320,3300,3320,3290,8351
20231026,092200,748132790,3290,3300,3305,3290,3528
20231026,092100,736488330,3285,3300,3305,3285,11146
20231026,092000,699753520,3300,3295,3300,3290,5095
20231026,091900,682960825,3300,3310,3310,3300,2288
20231026,091800,675404585,3310,3295,3310,3285,5316
20231026,091700,657886950,3300,3290,3310,3285,1302
20231026,091600,653606025,3275,3290,3310,3275,9532
20231026,091500,622267235,3290,3305,3320,3290,3901
20231026,091400,609386675,3305,3315,3320,3305,4162
20231026,091300,595585365,3315,3300,3315,3290,3044
20231026,091200,585531575,3295,3300,3300,3285,1133
20231026,091100,581798760,3310,3325,3330,3280,28889
20231026,091000,486243475,3325,3325,3330,3320,1710
20231026,090900,480551170,3310,3295,3330,3295,14443
20231026,090800,432843825,3280,3265,3285,3265,1786
20231026,090700,426980410,3265,3260,3285,3255,15615
20231026,090600,376101345,3260,3260,3265,3250,4054
20231026,090500,362891860,3260,3280,3285,3250,6750
20231026,090400,340893700,3255,3280,3285,3250,9642
20231026,090300,309375895,3275,3300,3300,3265,14042
20231026,090200,263337845,3300,3230,3300,3225,23025
20231026,090100,188472690,3230,3230,3250,3225,15662
20231026,090000,137859080,3230,3300,3300,3200,42172