stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,190900,1788994860,3220,3220,3220,3220,8787
20231030,190800,1788994860,3220,3220,3220,3220,0
20231030,190700,1788994860,3220,3220,3220,3220,0
20231030,190600,1788994860,3220,3220,3220,3220,0
20231030,190500,1788994860,3220,3220,3220,3220,0
20231030,190400,1788994860,3220,3220,3220,3220,0
20231030,190300,1788994860,3220,3220,3220,3220,0
20231030,190200,1788994860,3220,3220,3220,3220,0
20231030,190100,1788994860,3220,3220,3220,3220,0
20231030,190000,1788994860,3220,3220,3220,3220,0
20231030,185900,1788994860,3220,3220,3220,3220,0
20231030,185800,1788994860,3220,3220,3220,3220,0
20231030,185700,1788994860,3220,3220,3220,3220,0
20231030,185600,1788994860,3220,3220,3220,3220,0
20231030,185500,1788994860,3220,3220,3220,3220,0
20231030,185400,1788994860,3220,3220,3220,3220,0
20231030,185300,1788994860,3220,3220,3220,3220,0
20231030,185200,1788994860,3220,3220,3220,3220,0
20231030,185100,1788994860,3220,3220,3220,3220,0
20231030,185000,1788994860,3220,3220,3220,3220,0
20231030,184900,1788994860,3220,3220,3220,3220,0
20231030,184800,1788994860,3220,3220,3220,3220,0
20231030,184700,1788994860,3220,3220,3220,3220,0
20231030,184600,1788994860,3220,3220,3220,3220,0
20231030,184500,1788994860,3220,3220,3220,3220,0
20231030,184400,1788994860,3220,3220,3220,3220,0
20231030,184300,1788994860,3220,3220,3220,3220,0
20231030,184200,1788994860,3220,3220,3220,3220,0
20231030,184100,1788994860,3220,3220,3220,3220,0
20231030,184000,1788994860,3220,3220,3220,3220,0
20231030,183900,1788994860,3220,3220,3220,3220,8787
20231030,183800,1788994860,3220,3220,3220,3220,0
20231030,183700,1788994860,3220,3220,3220,3220,0
20231030,183600,1788994860,3220,3220,3220,3220,0
20231030,183500,1788994860,3220,3220,3220,3220,0
20231030,183400,1788994860,3220,3220,3220,3220,0
20231030,183300,1788994860,3220,3220,3220,3220,0
20231030,183200,1788994860,3220,3220,3220,3220,0
20231030,183100,1788994860,3220,3220,3220,3220,0
20231030,183000,1788994860,3220,3220,3220,3220,0
20231030,182900,1788994860,3220,3220,3220,3220,0
20231030,182800,1788994860,3220,3220,3220,3220,0
20231030,182700,1788994860,3220,3220,3220,3220,0
20231030,182600,1788994860,3220,3220,3220,3220,0
20231030,182500,1788994860,3220,3220,3220,3220,0
20231030,182400,1788994860,3220,3220,3220,3220,0
20231030,182300,1788994860,3220,3220,3220,3220,0
20231030,182200,1788994860,3220,3220,3220,3220,0
20231030,182100,1788994860,3220,3220,3220,3220,0
20231030,182000,1788994860,3220,3220,3220,3220,0
20231030,181900,1788994860,3220,3220,3220,3220,0
20231030,181800,1788994860,3220,3220,3220,3220,0
20231030,181700,1788994860,3220,3220,3220,3220,0
20231030,181600,1788994860,3220,3220,3220,3220,0
20231030,181500,1788994860,3220,3220,3220,3220,0
20231030,181400,1788994860,3220,3220,3220,3220,0
20231030,181300,1788994860,3220,3220,3220,3220,0
20231030,181200,1788994860,3220,3220,3220,3220,0
20231030,181100,1788994860,3220,3220,3220,3220,0
20231030,181000,1788994860,3220,3220,3220,3220,0
20231030,180900,1788994860,3220,3220,3220,3220,8787
20231030,180800,1788994860,3220,3220,3220,3220,0
20231030,180700,1788994860,3220,3220,3220,3220,0
20231030,180600,1788994860,3220,3220,3220,3220,0
20231030,180500,1788994860,3220,3220,3220,3220,0
20231030,180400,1788994860,3220,3220,3220,3220,0
20231030,180300,1788994860,3220,3220,3220,3220,0
20231030,180200,1788994860,3220,3220,3220,3220,0
20231030,180100,1788994860,3220,3220,3220,3220,0
20231030,180000,1788994860,3220,3220,3220,3220,0
20231030,175900,1788994860,3220,3220,3220,3220,0
20231030,175800,1788994860,3220,3220,3220,3220,0
20231030,175700,1788994860,3220,3220,3220,3220,0
20231030,175600,1788994860,3220,3220,3220,3220,0
20231030,175500,1788994860,3220,3220,3220,3220,0
20231030,175400,1788994860,3220,3220,3220,3220,0
20231030,175300,1788994860,3220,3220,3220,3220,0
20231030,175200,1788994860,3220,3220,3220,3220,0
20231030,175100,1788994860,3220,3220,3220,3220,0
20231030,175000,1788994860,3220,3220,3220,3220,0
20231030,174900,1788994860,3220,3220,3220,3220,0
20231030,174800,1788994860,3220,3220,3220,3220,0
20231030,174700,1788994860,3220,3220,3220,3220,0
20231030,174600,1788994860,3220,3220,3220,3220,0
20231030,174500,1788994860,3220,3220,3220,3220,0
20231030,174400,1788994860,3220,3220,3220,3220,0
20231030,174300,1788994860,3220,3220,3220,3220,0
20231030,174200,1788994860,3220,3220,3220,3220,0
20231030,174100,1788994860,3220,3220,3220,3220,0
20231030,174000,1788994860,3220,3220,3220,3220,0
20231030,173900,1788994860,3220,3220,3220,3220,8787
20231030,173800,1788994860,3220,3220,3220,3220,0
20231030,173700,1788994860,3220,3220,3220,3220,0
20231030,173600,1788994860,3220,3220,3220,3220,0
20231030,173500,1788994860,3220,3220,3220,3220,0
20231030,173400,1788994860,3220,3220,3220,3220,0
20231030,173300,1788994860,3220,3220,3220,3220,0
20231030,173200,1788994860,3220,3220,3220,3220,0
20231030,173100,1788994860,3220,3220,3220,3220,0
20231030,173000,1788994860,3220,3220,3220,3220,0
20231030,172900,1788994860,3220,3220,3220,3220,0
20231030,172800,1788994860,3220,3220,3220,3220,0
20231030,172700,1788994860,3220,3220,3220,3220,0
20231030,172600,1788994860,3220,3220,3220,3220,0
20231030,172500,1788994860,3220,3220,3220,3220,0
20231030,172400,1788994860,3220,3220,3220,3220,0
20231030,172300,1788994860,3220,3220,3220,3220,0
20231030,172200,1788994860,3220,3220,3220,3220,0
20231030,172100,1788994860,3220,3220,3220,3220,0
20231030,172000,1788994860,3220,3220,3220,3220,0
20231030,171900,1788994860,3220,3220,3220,3220,0
20231030,171800,1788994860,3220,3220,3220,3220,0
20231030,171700,1788994860,3220,3220,3220,3220,0
20231030,171600,1788994860,3220,3220,3220,3220,0
20231030,171500,1788994860,3220,3220,3220,3220,0
20231030,171400,1788994860,3220,3220,3220,3220,0
20231030,171300,1788994860,3220,3220,3220,3220,0
20231030,171200,1788994860,3220,3220,3220,3220,0
20231030,171100,1788994860,3220,3220,3220,3220,0
20231030,171000,1788994860,3220,3220,3220,3220,0
20231030,170900,1788994860,3220,3220,3220,3220,8787
20231030,170800,1788994860,3220,3220,3220,3220,0
20231030,170700,1788994860,3220,3220,3220,3220,0
20231030,170600,1788994860,3220,3220,3220,3220,0
20231030,170500,1788994860,3220,3220,3220,3220,0
20231030,170400,1788994860,3220,3220,3220,3220,0
20231030,170300,1788994860,3220,3220,3220,3220,0
20231030,170200,1788994860,3220,3220,3220,3220,0
20231030,170100,1788994860,3220,3220,3220,3220,0
20231030,170000,1788994860,3220,3220,3220,3220,0
20231030,165900,1788994860,3220,3220,3220,3220,0
20231030,165800,1788994860,3220,3220,3220,3220,0
20231030,165700,1788994860,3220,3220,3220,3220,0
20231030,165600,1788994860,3220,3220,3220,3220,0
20231030,165500,1788994860,3220,3220,3220,3220,0
20231030,165400,1788994860,3220,3220,3220,3220,0
20231030,165300,1788994860,3220,3220,3220,3220,0
20231030,165200,1788994860,3220,3220,3220,3220,0
20231030,165100,1788994860,3220,3220,3220,3220,0
20231030,165000,1788994860,3220,3220,3220,3220,0
20231030,164900,1788994860,3220,3220,3220,3220,0
20231030,164800,1788994860,3220,3220,3220,3220,0
20231030,164700,1788994860,3220,3220,3220,3220,0
20231030,164600,1788994860,3220,3220,3220,3220,0
20231030,164500,1788994860,3220,3220,3220,3220,0
20231030,164400,1788994860,3220,3220,3220,3220,0
20231030,164300,1788994860,3220,3220,3220,3220,0
20231030,164200,1788994860,3220,3220,3220,3220,0
20231030,164100,1788994860,3220,3220,3220,3220,0
20231030,164000,1788994860,3220,3220,3220,3220,0
20231030,163900,1788994860,3220,3220,3220,3220,8787
20231030,163800,1788994860,3220,3220,3220,3220,0
20231030,163700,1788994860,3220,3220,3220,3220,0
20231030,163600,1788994860,3220,3220,3220,3220,0
20231030,163500,1788994860,3220,3220,3220,3220,0
20231030,163400,1788994860,3220,3220,3220,3220,0
20231030,163300,1788994860,3220,3220,3220,3220,0
20231030,163200,1788994860,3220,3220,3220,3220,0
20231030,163100,1788994860,3220,3220,3220,3220,0
20231030,163000,1788994860,3220,3220,3220,3220,0
20231030,162900,1788994860,3220,3220,3220,3220,0
20231030,162800,1788994860,3220,3220,3220,3220,0
20231030,162700,1788994860,3220,3220,3220,3220,0
20231030,162600,1788994860,3220,3220,3220,3220,0
20231030,162500,1788994860,3220,3220,3220,3220,0
20231030,162400,1788994860,3220,3220,3220,3220,0
20231030,162300,1788994860,3220,3220,3220,3220,0
20231030,162200,1788994860,3220,3220,3220,3220,0
20231030,162100,1788994860,3220,3220,3220,3220,0
20231030,162000,1788994860,3220,3220,3220,3220,0
20231030,161900,1788994860,3220,3220,3220,3220,0
20231030,161800,1788994860,3220,3220,3220,3220,0
20231030,161700,1788994860,3220,3220,3220,3220,0
20231030,161600,1788994860,3220,3220,3220,3220,0
20231030,161500,1788994860,3220,3220,3220,3220,0
20231030,161400,1788994860,3220,3220,3220,3220,0
20231030,161300,1788994860,3220,3220,3220,3220,0
20231030,161200,1788994860,3220,3220,3220,3220,0
20231030,161100,1788994860,3220,3220,3220,3220,0
20231030,161000,1788994860,3220,3220,3220,3220,0
20231030,160900,1788994860,3220,3220,3220,3220,8787
20231030,160800,1788994860,3220,3220,3220,3220,0
20231030,160700,1788994860,3220,3220,3220,3220,0
20231030,160600,1788994860,3220,3220,3220,3220,0
20231030,160500,1788994860,3220,3220,3220,3220,0
20231030,160400,1788994860,3220,3220,3220,3220,0
20231030,160300,1788994860,3220,3220,3220,3220,0
20231030,160200,1788994860,3220,3220,3220,3220,0
20231030,160100,1788994860,3220,3220,3220,3220,0
20231030,160000,1788994860,3220,3220,3220,3220,0
20231030,155900,1788994860,3220,3220,3220,3220,0
20231030,155800,1788994860,3220,3220,3220,3220,0
20231030,155700,1788994860,3220,3220,3220,3220,0
20231030,155600,1788994860,3220,3220,3220,3220,0
20231030,155500,1788994860,3220,3220,3220,3220,0
20231030,155400,1788994860,3220,3220,3220,3220,0
20231030,155300,1788994860,3220,3220,3220,3220,0
20231030,155200,1788994860,3220,3220,3220,3220,0
20231030,155100,1788994860,3220,3220,3220,3220,0
20231030,155000,1788994860,3220,3220,3220,3220,0
20231030,154900,1788994860,3220,3220,3220,3220,0
20231030,154800,1788994860,3220,3220,3220,3220,0
20231030,154700,1788994860,3220,3220,3220,3220,0
20231030,154600,1788994860,3220,3220,3220,3220,0
20231030,154500,1788994860,3220,3220,3220,3220,0
20231030,154400,1788994860,3220,3220,3220,3220,0
20231030,154300,1788994860,3220,3220,3220,3220,0
20231030,154200,1788994860,3220,3220,3220,3220,0
20231030,154100,1788994860,3220,3220,3220,3220,0
20231030,154000,1788994860,3220,3220,3220,3220,0
20231030,153900,1788994860,3220,3220,3220,3220,8787
20231030,153800,1788994860,3220,3220,3220,3220,0
20231030,153700,1788994860,3220,3220,3220,3220,0
20231030,153600,1788994860,3220,3220,3220,3220,0
20231030,153500,1788994860,3220,3220,3220,3220,0
20231030,153400,1788994860,3220,3220,3220,3220,0
20231030,153300,1788994860,3220,3220,3220,3220,0
20231030,153200,1788994860,3220,3220,3220,3220,0
20231030,153100,1788994860,3220,3220,3220,3220,0
20231030,153000,1788994860,3220,3220,3220,3220,8787
20231030,152900,1760700720,3210,3210,3210,3210,0
20231030,152800,1760700720,3210,3210,3210,3210,0
20231030,152700,1760700720,3210,3210,3210,3210,0
20231030,152600,1760700720,3210,3210,3210,3210,0
20231030,152500,1760700720,3210,3210,3210,3210,0
20231030,152400,1760700720,3210,3210,3210,3210,0
20231030,152300,1760700720,3210,3210,3210,3210,0
20231030,152200,1760700720,3210,3210,3210,3210,0
20231030,152100,1760700720,3210,3210,3210,3210,0
20231030,152000,1760700720,3210,3210,3210,3210,0
20231030,151900,1760700720,3210,3210,3210,3200,6512
20231030,151800,1739831170,3210,3215,3215,3210,995
20231030,151700,1736637215,3215,3205,3215,3205,1433
20231030,151600,1732037730,3210,3210,3210,3205,142
20231030,151500,1731582210,3210,3210,3215,3205,1705
20231030,151400,1726111100,3205,3210,3210,3205,336
20231030,151300,1725034205,3205,3215,3215,3200,1782
20231030,151200,1719326470,3215,3215,3215,3210,1894
20231030,151100,1713238750,3215,3215,3215,3210,232
20231030,151000,1712494015,3205,3205,3210,3205,1986
20231030,150900,1706119325,3205,3210,3210,3205,1009
20231030,150800,1702881680,3205,3205,3210,3205,658
20231030,150700,1700772740,3210,3210,3210,3210,212
20231030,150600,1700092220,3210,3210,3210,3210,510
20231030,150500,1698455120,3215,3215,3215,3215,2
20231030,150400,1698448690,3210,3210,3210,3205,2214
20231030,150300,1691342505,3210,3205,3210,3205,2312
20231030,150200,1683928425,3210,3210,3210,3205,302
20231030,150100,1682959730,3205,3205,3210,3205,1158
20231030,150000,1679248330,3205,3205,3210,3200,5914
20231030,145900,1660296580,3210,3210,3210,3210,61
20231030,145800,1660100770,3205,3205,3210,3205,2639
20231030,145700,1651641725,3210,3210,3210,3205,403
20231030,145600,1650348595,3210,3210,3210,3210,1
20231030,145500,1650345385,3210,3210,3210,3210,30
20231030,145400,1650249085,3210,3205,3210,3205,11
20231030,145300,1650213800,3210,3210,3210,3205,3405
20231030,145200,1639300755,3210,3205,3210,3205,9
20231030,145100,1639271875,3210,3205,3210,3205,1470
20231030,145000,1634560400,3205,3195,3205,3195,1001
20231030,144900,1631358575,3195,3195,3195,3195,276
20231030,144800,1630476755,3200,3190,3200,3190,914
20231030,144700,1627560305,3195,3195,3195,3195,210
20231030,144600,1626889355,3195,3200,3200,3190,1061
20231030,144500,1623501890,3200,3200,3200,3195,123
20231030,144400,1623108895,3200,3200,3200,3200,16
20231030,144300,1623057695,3200,3195,3200,3195,506
20231030,144200,1621441020,3195,3195,3195,3195,20
20231030,144100,1621377120,3200,3195,3200,3195,4
20231030,144000,1621364330,3190,3200,3205,3185,2725
20231030,143900,1612667335,3205,3190,3205,3190,134
20231030,143800,1612239655,3205,3190,3205,3190,169
20231030,143700,1611700485,3205,3205,3210,3190,1822
20231030,143600,1605864380,3210,3205,3210,3205,688
20231030,143500,1603659325,3200,3200,3210,3200,162
20231030,143400,1603140630,3210,3200,3210,3200,403
20231030,143300,1601847940,3210,3210,3210,3200,125
20231030,143200,1601447880,3210,3200,3210,3200,108
20231030,143100,1601102170,3210,3205,3210,3200,799
20231030,143000,1598541255,3205,3195,3205,3195,1242
20231030,142900,1594571055,3200,3195,3200,3195,99
20231030,142800,1594254740,3200,3200,3200,3185,768
20231030,142700,1591804955,3200,3200,3200,3200,1
20231030,142600,1591801755,3205,3205,3210,3190,226
20231030,142500,1591080410,3205,3200,3210,3185,2152
20231030,142400,1584189855,3200,3200,3200,3195,38
20231030,142300,1584068430,3195,3195,3195,3190,2873
20231030,142200,1574896425,3195,3190,3195,3190,1698
20231030,142100,1569472370,3195,3195,3195,3190,206
20231030,142000,1568815200,3195,3195,3195,3195,21
20231030,141900,1568748105,3190,3195,3200,3190,60
20231030,141800,1568556665,3190,3200,3200,3190,41
20231030,141700,1568425855,3200,3200,3205,3190,3085
20231030,141600,1558579445,3195,3200,3210,3195,606
20231030,141500,1556642920,3200,3200,3200,3200,11
20231030,141400,1556607720,3200,3200,3200,3200,100
20231030,141300,1556287720,3200,3200,3200,3200,201
20231030,141200,1555644520,3195,3205,3205,3195,20
20231030,141100,1555580545,3205,3205,3205,3195,104
20231030,141000,1555248140,3205,3200,3205,3200,101
20231030,140900,1554924935,3200,3200,3200,3200,102
20231030,140800,1554598535,3210,3200,3210,3200,3
20231030,140700,1554588920,3195,3195,3195,3195,12
20231030,140600,1554550580,3195,3195,3195,3195,535
20231030,140500,1552841255,3195,3205,3210,3195,1042
20231030,140400,1549507050,3205,3205,3205,3200,5
20231030,140300,1549491030,3200,3200,3200,3200,352
20231030,140200,1548364630,3205,3205,3210,3205,1032
20231030,140100,1545057065,3210,3205,3210,3205,102
20231030,140000,1544730145,3210,3205,3210,3205,2
20231030,135900,1544723730,3215,3200,3215,3195,372
20231030,135800,1543531225,3200,3195,3200,3195,201
20231030,135700,1542889025,3200,3200,3200,3200,225
20231030,135600,1542169025,3210,3200,3210,3200,1002
20231030,135500,1538962610,3210,3205,3210,3200,501
20231030,135400,1537357015,3210,3210,3210,3210,2
20231030,135300,1537350595,3215,3215,3215,3210,6
20231030,135200,1537331315,3215,3205,3220,3200,3083
20231030,135100,1527433910,3210,3200,3210,3200,753
20231030,135000,1525020695,3195,3195,3205,3190,265
20231030,134900,1524173230,3205,3195,3205,3195,9
20231030,134800,1524144400,3190,3200,3205,3190,631
20231030,134700,1522125725,3210,3210,3210,3205,209
20231030,134600,1521455785,3215,3210,3215,3210,130
20231030,134500,1521037840,3215,3215,3215,3215,1
20231030,134400,1521034625,3220,3210,3220,3205,1117
20231030,134300,1517444980,3210,3205,3215,3205,1843
20231030,134200,1511538150,3205,3205,3205,3205,346
20231030,134100,1510429220,3190,3200,3205,3190,1123
20231030,134000,1506838615,3200,3200,3200,3200,57
20231030,133900,1506656215,3195,3195,3200,3190,175
20231030,133800,1506097925,3200,3200,3200,3190,909
20231030,133700,1503193805,3195,3205,3205,3195,57
20231030,133600,1503011630,3205,3205,3205,3195,1512
20231030,133500,1498178355,3205,3205,3205,3205,8
20231030,133400,1498152715,3200,3200,3200,3200,360
20231030,133300,1497000715,3200,3215,3215,3195,3974
20231030,133200,1484283435,3205,3210,3215,3200,16880
20231030,133100,1430173430,3225,3225,3225,3225,20
20231030,133000,1430108930,3225,3215,3225,3215,602
20231030,132900,1428170490,3225,3225,3225,3225,3
20231030,132800,1428160815,3225,3210,3225,3210,483
20231030,132700,1426606605,3225,3225,3225,3225,1
20231030,132600,1426603380,3225,3220,3225,3210,3163
20231030,132500,1416419090,3220,3215,3220,3215,10
20231030,132400,1416386935,3210,3215,3215,3210,776
20231030,132300,1413894925,3215,3215,3215,3215,10
20231030,132200,1413862775,3210,3215,3215,3210,928
20231030,132100,1410882255,3215,3215,3215,3215,1247
20231030,132000,1406873150,3220,3225,3225,3215,243
20231030,131900,1406090110,3230,3235,3235,3225,1388
20231030,131800,1401613120,3235,3225,3235,3225,132
20231030,131700,1401187350,3225,3220,3225,3220,561
20231030,131600,1399379625,3225,3225,3225,3225,47
20231030,131500,1399228050,3225,3225,3225,3225,202
20231030,131400,1398576600,3225,3225,3225,3225,11
20231030,131300,1398541125,3225,3225,3225,3225,1
20231030,131200,1398537900,3225,3225,3225,3225,132
20231030,131100,1398112200,3225,3225,3225,3225,2
20231030,131000,1398105750,3225,3225,3225,3225,1
20231030,130900,1398102525,3225,3220,3225,3220,538
20231030,130800,1396370145,3220,3215,3220,3215,53
20231030,130700,1396199735,3220,3215,3220,3215,21
20231030,130600,1396132160,3220,3220,3220,3220,203
20231030,130500,1395478500,3220,3220,3220,3220,455
20231030,130400,1394013400,3220,3215,3220,3215,355
20231030,130300,1392870350,3215,3210,3215,3210,1251
20231030,130200,1388853075,3210,3210,3210,3210,300
20231030,130100,1387890075,3210,3210,3210,3210,11
20231030,130000,1387854765,3205,3210,3210,3205,127
20231030,125900,1387447355,3210,3210,3210,3210,0
20231030,125800,1387447355,3210,3210,3210,3210,54
20231030,125700,1387274015,3210,3205,3210,3200,207
20231030,125600,1386610895,3210,3205,3210,3205,101
20231030,125500,1386287185,3210,3210,3210,3210,306
20231030,125400,1385304925,3210,3210,3210,3210,1603
20231030,125300,1380159295,3210,3210,3210,3200,3387
20231030,125200,1369302505,3220,3210,3220,3210,3
20231030,125100,1369292860,3220,3215,3225,3205,488
20231030,125000,1367727600,3225,3225,3225,3225,2
20231030,124900,1367721150,3230,3225,3230,3225,221
20231030,124800,1367007920,3235,3210,3235,3210,643
20231030,124700,1364943865,3235,3225,3235,3210,446
20231030,124600,1363506060,3225,3220,3225,3210,953
20231030,124500,1360445830,3220,3230,3235,3220,528
20231030,124400,1358744540,3225,3230,3235,3225,1070
20231030,124300,1355288565,3240,3240,3240,3240,1
20231030,124200,1355285325,3235,3240,3245,3235,1411
20231030,124100,1350720225,3245,3240,3245,3240,2604
20231030,124000,1342276150,3245,3245,3245,3235,318
20231030,123900,1341244280,3240,3245,3250,3240,5101
20231030,123800,1324705070,3245,3245,3245,3245,1756
20231030,123700,1319006850,3250,3240,3250,3240,3918
20231030,123600,1306303110,3240,3240,3240,3240,2
20231030,123500,1306296630,3240,3240,3240,3235,418
20231030,123400,1304944300,3240,3235,3240,3230,3262
20231030,123300,1294398025,3235,3230,3235,3230,936
20231030,123200,1291371565,3235,3230,3235,3230,1804
20231030,123100,1285544620,3230,3225,3235,3225,1184
20231030,123000,1281723065,3225,3225,3230,3225,251
20231030,122900,1280912840,3230,3230,3235,3230,111
20231030,122800,1280554260,3230,3225,3235,3225,4888
20231030,122700,1264766195,3225,3220,3225,3220,3064
20231030,122600,1254887345,3225,3215,3225,3210,1809
20231030,122500,1249066750,3210,3210,3210,3200,1406
20231030,122400,1244553590,3210,3210,3210,3210,1
20231030,122300,1244550380,3210,3200,3210,3200,6794
20231030,122200,1222809335,3200,3200,3200,3195,111
20231030,122100,1222454635,3200,3195,3200,3195,7
20231030,122000,1222432260,3195,3195,3195,3195,2
20231030,121900,1222425870,3200,3190,3200,3190,1239
20231030,121800,1218472795,3195,3200,3200,3195,67
20231030,121700,1218258630,3200,3200,3200,3200,1
20231030,121600,1218255430,3195,3195,3205,3195,1149
20231030,121500,1214584365,3210,3205,3210,3195,1085
20231030,121400,1211116520,3210,3200,3210,3200,15
20231030,121300,1211068430,3210,3210,3210,3210,0
20231030,121200,1211068430,3210,3200,3210,3195,505
20231030,121100,1209452965,3200,3195,3200,3195,51
20231030,121000,1209290015,3200,3195,3200,3195,139
20231030,120900,1208845505,3195,3200,3200,3195,806
20231030,120800,1206270275,3200,3200,3200,3200,2
20231030,120700,1206263875,3205,3200,3210,3195,179
20231030,120600,1205691425,3210,3215,3215,3200,6485
20231030,120500,1184910675,3210,3215,3215,3205,302
20231030,120400,1183940105,3215,3210,3215,3210,172
20231030,120300,1183387975,3210,3210,3210,3205,103
20231030,120200,1183057350,3210,3210,3210,3210,1
20231030,120100,1183054140,3210,3210,3210,3210,142
20231030,120000,1182598320,3215,3215,3215,3210,3
20231030,115900,1182588680,3215,3210,3215,3210,254
20231030,115800,1181773330,3210,3205,3210,3205,482
20231030,115700,1180227860,3210,3210,3210,3210,0
20231030,115600,1180227860,3210,3210,3210,3210,110
20231030,115500,1179874760,3210,3210,3210,3210,25
20231030,115400,1179794510,3210,3210,3210,3210,5
20231030,115300,1179778460,3210,3210,3210,3205,287
20231030,115200,1178857325,3205,3205,3210,3205,581
20231030,115100,1176994955,3205,3205,3205,3205,11
20231030,115000,1176959700,3205,3200,3210,3200,683
20231030,114900,1174774015,3205,3210,3210,3200,62
20231030,114800,1174575025,3210,3210,3210,3210,44
20231030,114700,1174433785,3215,3215,3215,3210,211
20231030,114600,1173756460,3215,3210,3215,3210,80
20231030,114500,1173499655,3210,3210,3215,3210,275
20231030,114400,1172616850,3200,3210,3215,3200,5062
20231030,114300,1156368760,3215,3215,3215,3215,140
20231030,114200,1155918660,3215,3215,3215,3210,186
20231030,114100,1155321540,3210,3215,3215,3210,144
20231030,114000,1154858590,3215,3205,3215,3205,5
20231030,113900,1154842535,3215,3215,3215,3210,3219
20231030,113800,1144509190,3215,3210,3215,3210,2
20231030,113700,1144502765,3215,3215,3215,3210,1037
20231030,113600,1141172195,3215,3210,3215,3210,1195
20231030,113500,1137336200,3215,3210,3215,3200,104
20231030,113400,1137003345,3200,3215,3215,3200,66
20231030,113300,1136791185,3215,3215,3215,3195,383
20231030,113200,1135564490,3215,3205,3215,3205,10925
20231030,113100,1100545165,3195,3195,3195,3195,112
20231030,113000,1100187325,3205,3200,3205,3200,278
20231030,112900,1099296340,3205,3200,3205,3200,19
20231030,112800,1099235535,3205,3205,3205,3200,298
20231030,112700,1098280455,3205,3190,3205,3190,133
20231030,112600,1097854990,3205,3195,3205,3190,4665
20231030,112500,1082946720,3195,3195,3195,3185,375
20231030,112400,1081750945,3195,3195,3195,3190,37
20231030,112300,1081632745,3195,3190,3195,3190,2624
20231030,112200,1073262115,3195,3195,3195,3185,631
20231030,112100,1071251015,3195,3195,3200,3190,4579
20231030,112000,1056621105,3200,3195,3200,3195,237
20231030,111900,1055863250,3200,3185,3200,3185,103
20231030,111800,1055534455,3195,3200,3200,3185,990
20231030,111700,1052376615,3200,3195,3200,3185,181
20231030,111600,1051798480,3195,3200,3205,3190,582
20231030,111500,1049941650,3205,3200,3205,3200,854
20231030,111400,1047208735,3200,3190,3205,3190,53
20231030,111300,1047039230,3205,3190,3215,3190,215
20231030,111200,1046350640,3215,3215,3215,3190,8972
20231030,111100,1017561205,3215,3215,3215,3215,136
20231030,111000,1017123965,3210,3225,3225,3210,1265
20231030,110900,1013060845,3225,3210,3225,3210,1736
20231030,110800,1007471130,3220,3215,3220,3210,2607
20231030,110700,999085675,3220,3220,3220,3220,757
20231030,110600,996648135,3220,3215,3220,3215,666
20231030,110500,994506365,3215,3215,3215,3215,333
20231030,110400,993435770,3215,3220,3220,3215,440
20231030,110300,992018975,3215,3195,3220,3190,4990
20231030,110200,976026240,3195,3195,3195,3190,24
20231030,110100,975949565,3195,3200,3200,3195,176
20231030,110000,975387185,3200,3200,3200,3195,72
20231030,105900,975156790,3200,3200,3200,3200,0
20231030,105800,975156790,3200,3205,3205,3200,212
20231030,105700,974478380,3200,3215,3220,3200,1178
20231030,105600,970698185,3215,3210,3215,3210,380
20231030,105500,969476865,3210,3210,3210,3210,406
20231030,105400,968173605,3210,3210,3210,3210,795
20231030,105300,965621655,3210,3205,3210,3205,1256
20231030,105200,961595160,3210,3205,3210,3205,744
20231030,105100,959210135,3205,3205,3205,3200,1776
20231030,105000,953526925,3205,3220,3220,3205,1235
20231030,104900,949560940,3215,3215,3215,3215,1444
20231030,104800,944918480,3215,3205,3215,3205,4971
20231030,104700,928960050,3210,3200,3210,3200,11557
20231030,104600,891950825,3200,3200,3200,3185,378
20231030,104500,890743805,3200,3185,3200,3175,8639
20231030,104400,863202610,3180,3180,3180,3175,1615
20231030,104300,858068695,3180,3180,3180,3175,41
20231030,104200,857938365,3180,3170,3180,3170,144
20231030,104100,857480855,3180,3180,3180,3180,61
20231030,104000,857286875,3185,3185,3190,3170,561
20231030,103900,855508425,3190,3190,3190,3175,4
20231030,103800,855495690,3190,3190,3195,3165,1394
20231030,103700,851081825,3195,3195,3195,3165,423
20231030,103600,849741210,3195,3195,3200,3155,5784
20231030,103500,831375070,3200,3190,3200,3190,732
20231030,103400,829037225,3190,3185,3190,3180,1481
20231030,103300,824315990,3185,3180,3185,3180,42
20231030,103200,824182425,3180,3175,3180,3175,946
20231030,103100,821177615,3175,3170,3175,3170,532
20231030,103000,819491165,3170,3165,3170,3165,22
20231030,102900,819421530,3150,3160,3170,3150,7930
20231030,102800,794434180,3170,3160,3170,3160,411
20231030,102700,793135410,3160,3165,3170,3160,1400
20231030,102600,788710995,3165,3175,3175,3165,1762
20231030,102500,783130615,3180,3170,3180,3170,447
20231030,102400,781712080,3170,3170,3170,3170,2318
20231030,102300,774364020,3180,3180,3180,3180,1
20231030,102200,774360840,3180,3180,3180,3165,1013
20231030,102100,771152485,3175,3175,3175,3175,541
20231030,102000,769434810,3180,3180,3180,3180,24
20231030,101900,769358490,3180,3180,3185,3180,567
20231030,101800,767555255,3185,3190,3190,3185,17
20231030,101700,767501090,3185,3175,3190,3175,2006
20231030,101600,761131970,3160,3190,3190,3160,1876
20231030,101500,755179065,3195,3185,3195,3185,3
20231030,101400,755169495,3180,3180,3190,3180,5345
20231030,101300,738172385,3180,3190,3190,3180,11
20231030,101200,738137395,3190,3195,3200,3190,372
20231030,101100,736950670,3190,3190,3190,3190,22
20231030,101000,736880490,3185,3190,3190,3165,604
20231030,100900,734963395,3190,3195,3195,3180,3491
20231030,100800,723812030,3200,3200,3200,3200,508
20231030,100700,722186430,3200,3200,3205,3200,1184
20231030,100600,718397500,3200,3195,3200,3195,923
20231030,100500,715445465,3195,3205,3205,3185,658
20231030,100400,713349555,3185,3205,3205,3180,4527
20231030,100300,698930140,3205,3175,3205,3175,4367
20231030,100200,685001585,3175,3180,3180,3165,3535
20231030,100100,673792465,3175,3185,3185,3175,579
20231030,100000,671953815,3185,3180,3185,3180,427
20231030,095900,670595935,3170,3180,3180,3170,491
20231030,095800,669034565,3180,3185,3185,3175,515
20231030,095700,667398315,3185,3185,3185,3185,795
20231030,095600,664866240,3185,3165,3185,3160,6629
20231030,095500,643859530,3165,3165,3165,3165,1639
20231030,095400,638672095,3165,3165,3165,3160,158
20231030,095300,638172030,3165,3160,3165,3160,98
20231030,095200,637862310,3160,3175,3175,3160,1365
20231030,095100,633542355,3175,3175,3175,3170,1695
20231030,095000,628160780,3175,3165,3175,3165,661
20231030,094900,626068365,3170,3135,3170,3135,1338
20231030,094800,621866575,3155,3125,3155,3125,7514
20231030,094700,598334975,3125,3150,3150,3120,18553
20231030,094600,540215345,3160,3150,3160,3150,4282
20231030,094500,526726925,3150,3160,3160,3140,10395
20231030,094400,494067690,3160,3145,3160,3145,2123
20231030,094300,487390325,3150,3170,3175,3150,14261
20231030,094200,442425550,3175,3175,3175,3170,453
20231030,094100,440988460,3170,3190,3190,3170,6969
20231030,094000,418810475,3190,3195,3195,3190,5370
20231030,093900,401654825,3205,3195,3205,3195,4011
20231030,093800,388839570,3195,3200,3205,3195,1353
20231030,093700,384514275,3200,3205,3205,3195,157
20231030,093600,384011940,3205,3200,3205,3195,1604
20231030,093500,378879380,3210,3215,3215,3200,1712
20231030,093400,373391810,3215,3210,3215,3210,1040
20231030,093300,370052035,3210,3210,3210,3195,79
20231030,093200,369798830,3205,3185,3205,3185,1663
20231030,093100,364477260,3185,3205,3205,3185,274
20231030,093000,363604460,3185,3195,3225,3180,1965
20231030,092900,357308125,3195,3195,3195,3195,34
20231030,092800,357199495,3180,3180,3195,3180,1699
20231030,092700,351795830,3195,3180,3195,3180,1341
20231030,092600,347531320,3180,3190,3210,3180,3634
20231030,092500,335917020,3195,3200,3200,3185,2545
20231030,092400,327785840,3200,3205,3210,3190,2040
20231030,092300,321258735,3200,3200,3205,3200,2361
20231030,092200,313703530,3200,3200,3200,3200,435
20231030,092100,312311530,3190,3195,3200,3190,2263
20231030,092000,305075215,3190,3180,3190,3180,1219
20231030,091900,301188715,3175,3190,3195,3175,3961
20231030,091800,288604945,3190,3185,3190,3180,1782
20231030,091700,282928900,3185,3180,3185,3170,3921
20231030,091600,270461820,3180,3150,3180,3150,5346
20231030,091500,253563445,3150,3145,3160,3145,1514
20231030,091400,248794045,3160,3155,3160,3135,3262
20231030,091300,238514250,3155,3130,3155,3130,2485
20231030,091200,230715270,3130,3130,3130,3120,2879
20231030,091100,221713895,3135,3145,3155,3130,3036
20231030,091000,212187805,3145,3160,3170,3145,2956
20231030,090900,202876655,3160,3170,3170,3130,23012
20231030,090800,130483065,3170,3170,3170,3170,1059
20231030,090700,127126035,3170,3190,3195,3170,1307
20231030,090600,122972680,3160,3190,3190,3160,3548
20231030,090500,111724130,3180,3200,3200,3170,3174
20231030,090400,101629865,3200,3190,3200,3180,3981
20231030,090300,88949415,3190,3215,3215,3190,2743
20231030,090200,80134870,3215,3205,3225,3200,1517
20231030,090100,75265670,3205,3180,3205,3170,9080
20231030,090000,46311140,3185,3140,3195,3140,12903