stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231026,194900,2420802770,6120,6120,6120,6120,7477
20231026,194800,2420802770,6120,6120,6120,6120,0
20231026,194700,2420802770,6120,6120,6120,6120,0
20231026,194600,2420802770,6120,6120,6120,6120,0
20231026,194500,2420802770,6120,6120,6120,6120,0
20231026,194400,2420802770,6120,6120,6120,6120,0
20231026,194300,2420802770,6120,6120,6120,6120,0
20231026,194200,2420802770,6120,6120,6120,6120,0
20231026,194100,2420802770,6120,6120,6120,6120,0
20231026,194000,2420802770,6120,6120,6120,6120,0
20231026,193900,2420802770,6120,6120,6120,6120,0
20231026,193800,2420802770,6120,6120,6120,6120,0
20231026,193700,2420802770,6120,6120,6120,6120,0
20231026,193600,2420802770,6120,6120,6120,6120,0
20231026,193500,2420802770,6120,6120,6120,6120,0
20231026,193400,2420802770,6120,6120,6120,6120,0
20231026,193300,2420802770,6120,6120,6120,6120,0
20231026,193200,2420802770,6120,6120,6120,6120,0
20231026,193100,2420802770,6120,6120,6120,6120,0
20231026,193000,2420802770,6120,6120,6120,6120,0
20231026,192900,2420802770,6120,6120,6120,6120,0
20231026,192800,2420802770,6120,6120,6120,6120,0
20231026,192700,2420802770,6120,6120,6120,6120,0
20231026,192600,2420802770,6120,6120,6120,6120,0
20231026,192500,2420802770,6120,6120,6120,6120,0
20231026,192400,2420802770,6120,6120,6120,6120,0
20231026,192300,2420802770,6120,6120,6120,6120,0
20231026,192200,2420802770,6120,6120,6120,6120,0
20231026,192100,2420802770,6120,6120,6120,6120,0
20231026,192000,2420802770,6120,6120,6120,6120,0
20231026,191900,2420802770,6120,6120,6120,6120,7477
20231026,191800,2420802770,6120,6120,6120,6120,0
20231026,191700,2420802770,6120,6120,6120,6120,0
20231026,191600,2420802770,6120,6120,6120,6120,0
20231026,191500,2420802770,6120,6120,6120,6120,0
20231026,191400,2420802770,6120,6120,6120,6120,0
20231026,191300,2420802770,6120,6120,6120,6120,0
20231026,191200,2420802770,6120,6120,6120,6120,0
20231026,191100,2420802770,6120,6120,6120,6120,0
20231026,191000,2420802770,6120,6120,6120,6120,0
20231026,190900,2420802770,6120,6120,6120,6120,0
20231026,190800,2420802770,6120,6120,6120,6120,0
20231026,190700,2420802770,6120,6120,6120,6120,0
20231026,190600,2420802770,6120,6120,6120,6120,0
20231026,190500,2420802770,6120,6120,6120,6120,0
20231026,190400,2420802770,6120,6120,6120,6120,0
20231026,190300,2420802770,6120,6120,6120,6120,0
20231026,190200,2420802770,6120,6120,6120,6120,0
20231026,190100,2420802770,6120,6120,6120,6120,0
20231026,190000,2420802770,6120,6120,6120,6120,0
20231026,185900,2420802770,6120,6120,6120,6120,0
20231026,185800,2420802770,6120,6120,6120,6120,0
20231026,185700,2420802770,6120,6120,6120,6120,0
20231026,185600,2420802770,6120,6120,6120,6120,0
20231026,185500,2420802770,6120,6120,6120,6120,0
20231026,185400,2420802770,6120,6120,6120,6120,0
20231026,185300,2420802770,6120,6120,6120,6120,0
20231026,185200,2420802770,6120,6120,6120,6120,0
20231026,185100,2420802770,6120,6120,6120,6120,0
20231026,185000,2420802770,6120,6120,6120,6120,0
20231026,184900,2420802770,6120,6120,6120,6120,7477
20231026,184800,2420802770,6120,6120,6120,6120,0
20231026,184700,2420802770,6120,6120,6120,6120,0
20231026,184600,2420802770,6120,6120,6120,6120,0
20231026,184500,2420802770,6120,6120,6120,6120,0
20231026,184400,2420802770,6120,6120,6120,6120,0
20231026,184300,2420802770,6120,6120,6120,6120,0
20231026,184200,2420802770,6120,6120,6120,6120,0
20231026,184100,2420802770,6120,6120,6120,6120,0
20231026,184000,2420802770,6120,6120,6120,6120,0
20231026,183900,2420802770,6120,6120,6120,6120,0
20231026,183800,2420802770,6120,6120,6120,6120,0
20231026,183700,2420802770,6120,6120,6120,6120,0
20231026,183600,2420802770,6120,6120,6120,6120,0
20231026,183500,2420802770,6120,6120,6120,6120,0
20231026,183400,2420802770,6120,6120,6120,6120,0
20231026,183300,2420802770,6120,6120,6120,6120,0
20231026,183200,2420802770,6120,6120,6120,6120,0
20231026,183100,2420802770,6120,6120,6120,6120,0
20231026,183000,2420802770,6120,6120,6120,6120,0
20231026,182900,2420802770,6120,6120,6120,6120,0
20231026,182800,2420802770,6120,6120,6120,6120,0
20231026,182700,2420802770,6120,6120,6120,6120,0
20231026,182600,2420802770,6120,6120,6120,6120,0
20231026,182500,2420802770,6120,6120,6120,6120,0
20231026,182400,2420802770,6120,6120,6120,6120,0
20231026,182300,2420802770,6120,6120,6120,6120,0
20231026,182200,2420802770,6120,6120,6120,6120,0
20231026,182100,2420802770,6120,6120,6120,6120,0
20231026,182000,2420802770,6120,6120,6120,6120,0
20231026,181900,2420802770,6120,6120,6120,6120,7477
20231026,181800,2420802770,6120,6120,6120,6120,0
20231026,181700,2420802770,6120,6120,6120,6120,0
20231026,181600,2420802770,6120,6120,6120,6120,0
20231026,181500,2420802770,6120,6120,6120,6120,0
20231026,181400,2420802770,6120,6120,6120,6120,0
20231026,181300,2420802770,6120,6120,6120,6120,0
20231026,181200,2420802770,6120,6120,6120,6120,0
20231026,181100,2420802770,6120,6120,6120,6120,0
20231026,181000,2420802770,6120,6120,6120,6120,0
20231026,180900,2420802770,6120,6120,6120,6120,0
20231026,180800,2420802770,6120,6120,6120,6120,0
20231026,180700,2420802770,6120,6120,6120,6120,0
20231026,180600,2420802770,6120,6120,6120,6120,0
20231026,180500,2420802770,6120,6120,6120,6120,0
20231026,180400,2420802770,6120,6120,6120,6120,0
20231026,180300,2420802770,6120,6120,6120,6120,0
20231026,180200,2420802770,6120,6120,6120,6120,0
20231026,180100,2420802770,6120,6120,6120,6120,0
20231026,180000,2420802770,6120,6120,6120,6120,0
20231026,175900,2420802770,6120,6120,6120,6120,0
20231026,175800,2420802770,6120,6120,6120,6120,0
20231026,175700,2420802770,6120,6120,6120,6120,0
20231026,175600,2420802770,6120,6120,6120,6120,0
20231026,175500,2420802770,6120,6120,6120,6120,0
20231026,175400,2420802770,6120,6120,6120,6120,0
20231026,175300,2420802770,6120,6120,6120,6120,0
20231026,175200,2420802770,6120,6120,6120,6120,0
20231026,175100,2420802770,6120,6120,6120,6120,0
20231026,175000,2420802770,6120,6120,6120,6120,0
20231026,174900,2420802770,6120,6120,6120,6120,7477
20231026,174800,2420802770,6120,6120,6120,6120,0
20231026,174700,2420802770,6120,6120,6120,6120,0
20231026,174600,2420802770,6120,6120,6120,6120,0
20231026,174500,2420802770,6120,6120,6120,6120,0
20231026,174400,2420802770,6120,6120,6120,6120,0
20231026,174300,2420802770,6120,6120,6120,6120,0
20231026,174200,2420802770,6120,6120,6120,6120,0
20231026,174100,2420802770,6120,6120,6120,6120,0
20231026,174000,2420802770,6120,6120,6120,6120,0
20231026,173900,2420802770,6120,6120,6120,6120,0
20231026,173800,2420802770,6120,6120,6120,6120,0
20231026,173700,2420802770,6120,6120,6120,6120,0
20231026,173600,2420802770,6120,6120,6120,6120,0
20231026,173500,2420802770,6120,6120,6120,6120,0
20231026,173400,2420802770,6120,6120,6120,6120,0
20231026,173300,2420802770,6120,6120,6120,6120,0
20231026,173200,2420802770,6120,6120,6120,6120,0
20231026,173100,2420802770,6120,6120,6120,6120,0
20231026,173000,2420802770,6120,6120,6120,6120,0
20231026,172900,2420802770,6120,6120,6120,6120,0
20231026,172800,2420802770,6120,6120,6120,6120,0
20231026,172700,2420802770,6120,6120,6120,6120,0
20231026,172600,2420802770,6120,6120,6120,6120,0
20231026,172500,2420802770,6120,6120,6120,6120,0
20231026,172400,2420802770,6120,6120,6120,6120,0
20231026,172300,2420802770,6120,6120,6120,6120,0
20231026,172200,2420802770,6120,6120,6120,6120,0
20231026,172100,2420802770,6120,6120,6120,6120,0
20231026,172000,2420802770,6120,6120,6120,6120,0
20231026,171900,2420802770,6120,6120,6120,6120,7477
20231026,171800,2420802770,6120,6120,6120,6120,0
20231026,171700,2420802770,6120,6120,6120,6120,0
20231026,171600,2420802770,6120,6120,6120,6120,0
20231026,171500,2420802770,6120,6120,6120,6120,0
20231026,171400,2420802770,6120,6120,6120,6120,0
20231026,171300,2420802770,6120,6120,6120,6120,0
20231026,171200,2420802770,6120,6120,6120,6120,0
20231026,171100,2420802770,6120,6120,6120,6120,0
20231026,171000,2420802770,6120,6120,6120,6120,0
20231026,170900,2420802770,6120,6120,6120,6120,0
20231026,170800,2420802770,6120,6120,6120,6120,0
20231026,170700,2420802770,6120,6120,6120,6120,0
20231026,170600,2420802770,6120,6120,6120,6120,0
20231026,170500,2420802770,6120,6120,6120,6120,0
20231026,170400,2420802770,6120,6120,6120,6120,0
20231026,170300,2420802770,6120,6120,6120,6120,0
20231026,170200,2420802770,6120,6120,6120,6120,0
20231026,170100,2420802770,6120,6120,6120,6120,0
20231026,170000,2420802770,6120,6120,6120,6120,0
20231026,165900,2420802770,6120,6120,6120,6120,0
20231026,165800,2420802770,6120,6120,6120,6120,0
20231026,165700,2420802770,6120,6120,6120,6120,0
20231026,165600,2420802770,6120,6120,6120,6120,0
20231026,165500,2420802770,6120,6120,6120,6120,0
20231026,165400,2420802770,6120,6120,6120,6120,0
20231026,165300,2420802770,6120,6120,6120,6120,0
20231026,165200,2420802770,6120,6120,6120,6120,0
20231026,165100,2420802770,6120,6120,6120,6120,0
20231026,165000,2420802770,6120,6120,6120,6120,0
20231026,164900,2420802770,6120,6120,6120,6120,7477
20231026,164800,2420802770,6120,6120,6120,6120,0
20231026,164700,2420802770,6120,6120,6120,6120,0
20231026,164600,2420802770,6120,6120,6120,6120,0
20231026,164500,2420802770,6120,6120,6120,6120,0
20231026,164400,2420802770,6120,6120,6120,6120,0
20231026,164300,2420802770,6120,6120,6120,6120,0
20231026,164200,2420802770,6120,6120,6120,6120,0
20231026,164100,2420802770,6120,6120,6120,6120,0
20231026,164000,2420802770,6120,6120,6120,6120,0
20231026,163900,2420802770,6120,6120,6120,6120,0
20231026,163800,2420802770,6120,6120,6120,6120,0
20231026,163700,2420802770,6120,6120,6120,6120,0
20231026,163600,2420802770,6120,6120,6120,6120,0
20231026,163500,2420802770,6120,6120,6120,6120,0
20231026,163400,2420802770,6120,6120,6120,6120,0
20231026,163300,2420802770,6120,6120,6120,6120,0
20231026,163200,2420802770,6120,6120,6120,6120,0
20231026,163100,2420802770,6120,6120,6120,6120,0
20231026,163000,2420802770,6120,6120,6120,6120,0
20231026,162900,2420802770,6120,6120,6120,6120,0
20231026,162800,2420802770,6120,6120,6120,6120,0
20231026,162700,2420802770,6120,6120,6120,6120,0
20231026,162600,2420802770,6120,6120,6120,6120,0
20231026,162500,2420802770,6120,6120,6120,6120,0
20231026,162400,2420802770,6120,6120,6120,6120,0
20231026,162300,2420802770,6120,6120,6120,6120,0
20231026,162200,2420802770,6120,6120,6120,6120,0
20231026,162100,2420802770,6120,6120,6120,6120,0
20231026,162000,2420802770,6120,6120,6120,6120,0
20231026,161900,2420802770,6120,6120,6120,6120,7477
20231026,161800,2420802770,6120,6120,6120,6120,0
20231026,161700,2420802770,6120,6120,6120,6120,0
20231026,161600,2420802770,6120,6120,6120,6120,0
20231026,161500,2420802770,6120,6120,6120,6120,0
20231026,161400,2420802770,6120,6120,6120,6120,0
20231026,161300,2420802770,6120,6120,6120,6120,0
20231026,161200,2420802770,6120,6120,6120,6120,0
20231026,161100,2420802770,6120,6120,6120,6120,0
20231026,161000,2420802770,6120,6120,6120,6120,0
20231026,160900,2420802770,6120,6120,6120,6120,0
20231026,160800,2420802770,6120,6120,6120,6120,0
20231026,160700,2420802770,6120,6120,6120,6120,0
20231026,160600,2420802770,6120,6120,6120,6120,0
20231026,160500,2420802770,6120,6120,6120,6120,0
20231026,160400,2420802770,6120,6120,6120,6120,0
20231026,160300,2420802770,6120,6120,6120,6120,0
20231026,160200,2420802770,6120,6120,6120,6120,0
20231026,160100,2420802770,6120,6120,6120,6120,0
20231026,160000,2420802770,6120,6120,6120,6120,0
20231026,155900,2420802770,6120,6120,6120,6120,0
20231026,155800,2420802770,6120,6120,6120,6120,0
20231026,155700,2420802770,6120,6120,6120,6120,0
20231026,155600,2420802770,6120,6120,6120,6120,0
20231026,155500,2420802770,6120,6120,6120,6120,0
20231026,155400,2420802770,6120,6120,6120,6120,0
20231026,155300,2420802770,6120,6120,6120,6120,0
20231026,155200,2420802770,6120,6120,6120,6120,0
20231026,155100,2420802770,6120,6120,6120,6120,0
20231026,155000,2420802770,6120,6120,6120,6120,0
20231026,154900,2420802770,6120,6120,6120,6120,7477
20231026,154800,2420802770,6120,6120,6120,6120,0
20231026,154700,2420802770,6120,6120,6120,6120,0
20231026,154600,2420802770,6120,6120,6120,6120,0
20231026,154500,2420802770,6120,6120,6120,6120,0
20231026,154400,2420802770,6120,6120,6120,6120,0
20231026,154300,2420802770,6120,6120,6120,6120,0
20231026,154200,2420802770,6120,6120,6120,6120,0
20231026,154100,2420802770,6120,6120,6120,6120,0
20231026,154000,2420802770,6120,6120,6120,6120,0
20231026,153900,2420802770,6120,6120,6120,6120,0
20231026,153800,2420802770,6120,6120,6120,6120,0
20231026,153700,2420802770,6120,6120,6120,6120,0
20231026,153600,2420802770,6120,6120,6120,6120,0
20231026,153500,2420802770,6120,6120,6120,6120,0
20231026,153400,2420802770,6120,6120,6120,6120,0
20231026,153300,2420802770,6120,6120,6120,6120,0
20231026,153200,2420802770,6120,6120,6120,6120,0
20231026,153100,2420802770,6120,6120,6120,6120,0
20231026,153000,2420802770,6120,6120,6120,6120,7477
20231026,152900,2375043530,6080,6080,6080,6080,0
20231026,152800,2375043530,6080,6080,6080,6080,0
20231026,152700,2375043530,6080,6080,6080,6080,0
20231026,152600,2375043530,6080,6080,6080,6080,0
20231026,152500,2375043530,6080,6080,6080,6080,0
20231026,152400,2375043530,6080,6080,6080,6080,0
20231026,152300,2375043530,6080,6080,6080,6080,0
20231026,152200,2375043530,6080,6080,6080,6080,0
20231026,152100,2375043530,6080,6080,6080,6080,0
20231026,152000,2375043530,6080,6080,6080,6080,0
20231026,151900,2375043530,6080,6100,6110,6080,1093
20231026,151800,2368383020,6090,6120,6120,6090,3421
20231026,151700,2347513060,6130,6130,6140,6120,1673
20231026,151600,2337272240,6130,6140,6140,6130,439
20231026,151500,2334578170,6130,6140,6140,6130,1221
20231026,151400,2327089880,6140,6170,6170,6140,1278
20231026,151300,2319240000,6180,6160,6180,6150,159
20231026,151200,2318260610,6160,6180,6180,6160,1166
20231026,151100,2311074770,6170,6150,6170,6150,189
20231026,151000,2309910050,6160,6140,6160,6140,13
20231026,150900,2309830030,6160,6140,6160,6130,517
20231026,150800,2306648750,6160,6160,6160,6160,35
20231026,150700,2306433150,6160,6150,6160,6150,497
20231026,150600,2303376190,6150,6140,6150,6140,297
20231026,150500,2301552450,6140,6150,6150,6140,415
20231026,150400,2299002200,6150,6150,6150,6150,310
20231026,150300,2297095700,6160,6170,6170,6150,122
20231026,150200,2296345370,6170,6170,6170,6170,0
20231026,150100,2296345370,6170,6170,6170,6170,25
20231026,150000,2296191120,6170,6140,6170,6140,2056
20231026,145900,2283567060,6140,6170,6170,6140,4067
20231026,145800,2258511430,6170,6160,6170,6160,409
20231026,145700,2255991580,6170,6150,6170,6150,1597
20231026,145600,2246148490,6140,6150,6160,6140,303
20231026,145500,2244285020,6150,6140,6150,6140,3098
20231026,145400,2225248300,6140,6140,6140,6140,0
20231026,145300,2225248300,6140,6140,6140,6140,54
20231026,145200,2224916740,6130,6150,6150,6130,48
20231026,145100,2224622300,6150,6120,6150,6120,2395
20231026,145000,2209936490,6110,6120,6120,6110,227
20231026,144900,2208549450,6120,6120,6120,6120,321
20231026,144800,2206584930,6120,6140,6140,6120,129
20231026,144700,2205794580,6130,6140,6140,6130,405
20231026,144600,2203311920,6140,6140,6140,6140,0
20231026,144500,2203311920,6140,6130,6140,6130,3598
20231026,144400,2181229770,6140,6150,6150,6140,999
20231026,144300,2175087780,6160,6150,6160,6150,1355
20231026,144200,2166740990,6140,6140,6140,6140,100
20231026,144100,2166126990,6140,6150,6150,6140,950
20231026,144000,2160286640,6150,6140,6160,6140,6154
20231026,143900,2122471610,6130,6110,6130,6080,1516
20231026,143800,2113196040,6110,6080,6110,6060,2276
20231026,143700,2099320390,6050,6050,6070,6040,817
20231026,143600,2094375090,6040,6070,6070,6040,34
20231026,143500,2094169700,6070,6060,6070,6030,740
20231026,143400,2089682770,6030,6040,6040,6030,1746
20231026,143300,2079150300,6040,6040,6040,6040,72
20231026,143200,2078715420,6040,6060,6060,6040,60
20231026,143100,2078352820,6060,6050,6060,6040,483
20231026,143000,2075430430,6050,6050,6050,6050,1003
20231026,142900,2069362280,6050,6070,6070,6050,385
20231026,142800,2067032170,6060,6070,6070,6060,355
20231026,142700,2064880770,6070,6070,6070,6070,54
20231026,142600,2064552990,6070,6070,6070,6070,82
20231026,142500,2064055250,6080,6090,6090,6080,95
20231026,142400,2063477590,6090,6090,6090,6090,236
20231026,142300,2062040350,6090,6100,6100,6090,531
20231026,142200,2058802440,6100,6100,6100,6100,0
20231026,142100,2058802440,6100,6110,6110,6100,101
20231026,142000,2058186330,6100,6100,6100,6100,4
20231026,141900,2058161930,6100,6100,6110,6100,783
20231026,141800,2053384130,6100,6120,6140,6100,3956
20231026,141700,2029125520,6120,6120,6120,6120,0
20231026,141600,2029125520,6120,6110,6120,6110,975
20231026,141500,2023166430,6100,6100,6110,6090,3114
20231026,141400,2004170330,6080,6090,6120,6080,1247
20231026,141300,1996568410,6080,6100,6100,6080,1021
20231026,141200,1990348650,6140,6140,6140,6140,1
20231026,141100,1990342510,6090,6090,6090,6090,0
20231026,141000,1990342510,6090,6090,6090,6090,0
20231026,140900,1990342510,6090,6120,6130,6090,1069
20231026,140800,1983798900,6110,6090,6110,6090,10268
20231026,140700,1921214980,6080,6050,6080,6050,757
20231026,140600,1916613980,6050,6050,6090,6050,417
20231026,140500,1914088040,6090,6040,6090,6040,311
20231026,140400,1912209050,6070,6050,6070,6010,1238
20231026,140300,1904702590,6050,6060,6060,6050,89
20231026,140200,1904163260,6060,6060,6060,6060,129
20231026,140100,1903381520,6060,6050,6060,6050,330
20231026,140000,1901384020,6060,6080,6080,6050,2075
20231026,135900,1888807330,6080,6090,6090,6080,182
20231026,135800,1887699950,6100,6100,6100,6100,118
20231026,135700,1886980150,6100,6110,6110,6100,4
20231026,135600,1886955730,6110,6110,6110,6110,453
20231026,135500,1884187900,6120,6140,6140,6120,190
20231026,135400,1883022960,6130,6130,6130,6130,236
20231026,135300,1881576280,6130,6120,6130,6120,60
20231026,135200,1881208980,6130,6100,6130,6100,153
20231026,135100,1880272200,6100,6070,6100,6070,1507
20231026,135000,1871110800,6070,6070,6070,6070,100
20231026,134900,1870503800,6090,6090,6090,6090,150
20231026,134800,1869590300,6090,6080,6090,6080,462
20231026,134700,1866777260,6080,6060,6080,6060,955
20231026,134600,1860983480,6060,6060,6060,6060,534
20231026,134500,1857747440,6060,6060,6060,6060,320
20231026,134400,1855808240,6070,6060,6070,6060,550
20231026,134300,1852474240,6060,6060,6060,6050,640
20231026,134200,1848600120,6070,6010,6070,5960,8541
20231026,134100,1797293440,6010,6040,6050,6010,2176
20231026,134000,1784185260,6030,6050,6050,6030,466
20231026,133900,1781368200,6040,6050,6050,6040,613
20231026,133800,1777661440,6050,6080,6080,6050,2700
20231026,133700,1761286250,6090,6080,6090,6080,162
20231026,133600,1760300280,6090,6100,6100,6080,861
20231026,133500,1755056390,6100,6100,6100,6090,810
20231026,133400,1750116630,6110,6100,6110,6090,513
20231026,133300,1746983780,6110,6100,6110,6100,329
20231026,133200,1744976580,6100,6120,6120,6090,2833
20231026,133100,1727690350,6120,6140,6140,6120,592
20231026,133000,1724057210,6150,6140,6160,6140,487
20231026,132900,1721060170,6140,6150,6150,6140,368
20231026,132800,1718797090,6150,6150,6150,6150,10
20231026,132700,1718735590,6190,6170,6190,6170,54
20231026,132600,1718401630,6150,6150,6150,6150,437
20231026,132500,1715714080,6180,6170,6180,6170,80
20231026,132400,1715219810,6180,6140,6180,6140,207
20231026,132300,1713946610,6150,6160,6160,6150,154
20231026,132200,1712998390,6180,6180,6180,6180,50
20231026,132100,1712689390,6180,6170,6180,6170,54
20231026,132000,1712356060,6130,6130,6130,6130,0
20231026,131900,1712356060,6130,6130,6130,6130,180
20231026,131800,1711252660,6130,6180,6180,6130,354
20231026,131700,1709079940,6130,6160,6190,6120,1011
20231026,131600,1702874070,6160,6160,6160,6160,453
20231026,131500,1700083590,6170,6180,6190,6170,261
20231026,131400,1698472060,6190,6180,6190,6180,6
20231026,131300,1698434970,6180,6180,6180,6180,0
20231026,131200,1698434970,6180,6180,6180,6180,216
20231026,131100,1697100090,6180,6180,6180,6180,17
20231026,131000,1696995030,6190,6190,6190,6190,800
20231026,130900,1692043030,6190,6160,6190,6160,121
20231026,130800,1691296050,6160,6190,6190,6160,279
20231026,130700,1689574400,6190,6190,6200,6190,1703
20231026,130600,1679016110,6190,6200,6220,6190,74
20231026,130500,1678556480,6200,6200,6200,6200,25
20231026,130400,1678401480,6200,6200,6200,6200,0
20231026,130300,1678401480,6200,6210,6210,6200,64
20231026,130200,1678004140,6210,6190,6210,6190,373
20231026,130100,1675694770,6220,6220,6220,6220,3
20231026,130000,1675676110,6220,6220,6220,6220,54
20231026,125900,1675340230,6190,6200,6200,6190,826
20231026,125800,1670219090,6210,6230,6230,6210,913
20231026,125700,1664543540,6240,6230,6240,6230,122
20231026,125600,1663783470,6230,6220,6240,6220,541
20231026,125500,1660417110,6220,6230,6240,6210,343
20231026,125400,1658282760,6240,6230,6240,6230,484
20231026,125300,1655267430,6220,6190,6220,6190,1884
20231026,125200,1643596790,6180,6170,6180,6170,1716
20231026,125100,1633007070,6170,6170,6170,6160,181
20231026,125000,1631890560,6160,6160,6160,6160,171
20231026,124900,1630837200,6160,6160,6170,6160,270
20231026,124800,1629173950,6160,6140,6160,6140,310
20231026,124700,1627266350,6140,6140,6140,6140,5
20231026,124600,1627235650,6130,6150,6170,6120,697
20231026,124500,1622958800,6170,6170,6170,6130,470
20231026,124400,1620061840,6170,6160,6170,6160,605
20231026,124300,1616334940,6100,6100,6100,6100,678
20231026,124200,1612199140,6100,6170,6170,6100,720
20231026,124100,1607791950,6170,6150,6170,6100,1084
20231026,124000,1601158560,6170,6150,6170,6150,3325
20231026,123900,1580709390,6150,6130,6150,6120,1336
20231026,123800,1572499950,6130,6110,6130,6110,1477
20231026,123700,1563466840,6110,6100,6110,6100,884
20231026,123600,1558073620,6100,6040,6100,6040,3766
20231026,123500,1535186660,6060,6050,6060,6000,9938
20231026,123400,1475292810,6050,6060,6070,6050,416
20231026,123300,1472774080,6070,6070,6080,6070,118
20231026,123200,1472057570,6000,6000,6030,6000,4772
20231026,123100,1443386540,6000,6040,6040,6000,11028
20231026,123000,1377192260,6040,6050,6080,6040,797
20231026,122900,1372362440,6070,6080,6080,6010,16409
20231026,122800,1273402980,6060,6130,6150,6060,9804
20231026,122700,1213823160,6150,6130,6150,6130,592
20231026,122600,1210182980,6130,6150,6150,6130,150
20231026,122500,1209263170,6150,6150,6150,6150,5
20231026,122400,1209232420,6150,6150,6150,6150,60
20231026,122300,1208863420,6150,6150,6150,6150,70
20231026,122200,1208432920,6150,6150,6150,6150,1427
20231026,122100,1199656870,6150,6120,6150,6120,1031
20231026,122000,1193346360,6120,6120,6120,6120,0
20231026,121900,1193346360,6120,6120,6140,6120,17
20231026,121800,1193242070,6150,6150,6150,6130,324
20231026,121700,1191253470,6130,6140,6150,6130,241
20231026,121600,1189773140,6130,6150,6150,6130,1242
20231026,121500,1182146710,6150,6140,6150,6140,222
20231026,121400,1180781420,6150,6150,6150,6150,329
20231026,121300,1178758070,6150,6160,6160,6150,263
20231026,121200,1177140480,6180,6170,6180,6170,54
20231026,121100,1176806900,6150,6160,6160,6150,10
20231026,121000,1176745320,6180,6180,6180,6180,11
20231026,120900,1176677340,6180,6170,6180,6150,572
20231026,120800,1173156820,6180,6180,6180,6180,2
20231026,120700,1173144460,6180,6190,6190,6160,1244
20231026,120600,1165444240,6190,6200,6200,6190,56
20231026,120500,1165097320,6150,6170,6170,6150,1175
20231026,120400,1157859310,6170,6210,6210,6170,150
20231026,120300,1156933770,6220,6210,6220,6200,94
20231026,120200,1156349170,6220,6210,6220,6210,161
20231026,120100,1155347840,6220,6220,6220,6220,0
20231026,120000,1155347840,6220,6200,6220,6200,267
20231026,115900,1153691760,6160,6160,6160,6160,5
20231026,115800,1153660960,6160,6160,6160,6160,5
20231026,115700,1153630160,6160,6200,6200,6160,356
20231026,115600,1151434960,6200,6160,6200,6160,210
20231026,115500,1150140960,6200,6200,6200,6200,0
20231026,115400,1150140960,6200,6190,6200,6190,56
20231026,115300,1149794090,6150,6180,6180,6150,227
20231026,115200,1148395720,6190,6190,6190,6190,0
20231026,115100,1148395720,6190,6220,6220,6190,688
20231026,115000,1144134690,6200,6200,6200,6200,0
20231026,114900,1144134690,6200,6190,6200,6190,394
20231026,114800,1141691900,6200,6200,6200,6200,127
20231026,114700,1140904500,6190,6190,6190,6190,100
20231026,114600,1140285500,6190,6190,6190,6190,189
20231026,114500,1139115590,6180,6180,6180,6180,164
20231026,114400,1138102070,6170,6160,6170,6160,613
20231026,114300,1134320340,6150,6160,6160,6150,702
20231026,114200,1130003020,6150,6160,6170,6140,1833
20231026,114100,1118726460,6160,6160,6160,6160,3
20231026,114000,1118707980,6160,6160,6160,6160,118
20231026,113900,1117981100,6160,6170,6170,6100,3118
20231026,113800,1098853340,6110,6160,6160,6100,2501
20231026,113700,1083537820,6180,6180,6180,6180,227
20231026,113600,1082134960,6180,6180,6180,6180,212
20231026,113500,1080824800,6160,6170,6170,6160,957
20231026,113400,1074929140,6160,6170,6170,6160,255
20231026,113300,1073356770,6170,6180,6190,6170,206
20231026,113200,1072083290,6180,6180,6180,6180,20
20231026,113100,1071959690,6200,6200,6200,6200,2
20231026,113000,1071947290,6200,6200,6210,6200,303
20231026,112900,1070068130,6210,6210,6210,6210,2
20231026,112800,1070055710,6220,6220,6220,6220,200
20231026,112700,1068811710,6220,6160,6220,6160,357
20231026,112600,1066591230,6150,6190,6200,6140,4297
20231026,112500,1040098530,6200,6200,6200,6200,1343
20231026,112400,1031771930,6160,6200,6200,6140,503
20231026,112300,1028663220,6100,6200,6200,6100,12090
20231026,112200,954581650,6210,6210,6210,6210,194
20231026,112100,953376910,6230,6240,6240,6230,218
20231026,112000,952016690,6240,6240,6240,6240,35
20231026,111900,951798290,6230,6230,6230,6230,0
20231026,111800,951798290,6230,6220,6230,6210,559
20231026,111700,948318640,6220,6220,6220,6220,82
20231026,111600,947808600,6220,6220,6220,6220,28
20231026,111500,947634440,6220,6210,6220,6210,445
20231026,111400,944866640,6220,6150,6220,6150,1286
20231026,111300,936912590,6220,6220,6220,6130,7982
20231026,111200,887762050,6250,6240,6250,6220,673
20231026,111100,883573610,6220,6220,6220,6220,80
20231026,111000,883076010,6250,6250,6250,6250,188
20231026,110900,881901010,6250,6220,6250,6220,501
20231026,110800,878778740,6220,6220,6220,6210,109
20231026,110700,878101780,6210,6230,6230,6210,4
20231026,110600,878076900,6230,6230,6230,6230,239
20231026,110500,876587930,6220,6220,6220,6220,6
20231026,110400,876550610,6200,6200,6200,6200,1
20231026,110300,876544410,6240,6290,6300,6180,7466
20231026,110200,830067520,6300,6290,6300,6290,55
20231026,110100,829721130,6260,6260,6260,6260,0
20231026,110000,829721130,6260,6270,6310,6260,300
20231026,105900,827839020,6270,6260,6270,6260,223
20231026,105800,826442620,6270,6270,6280,6270,531
20231026,105700,823113200,6270,6280,6280,6270,259
20231026,105600,821489260,6280,6290,6290,6270,541
20231026,105500,818090630,6290,6290,6290,6280,52
20231026,105400,817763780,6280,6290,6290,6280,529
20231026,105300,814438980,6300,6320,6320,6300,122
20231026,105200,813670260,6320,6320,6340,6320,181
20231026,105100,812525620,6320,6320,6320,6320,10
20231026,105000,812462420,6300,6300,6300,6300,42
20231026,104900,812197820,6290,6340,6340,6280,2050
20231026,104800,799284450,6340,6340,6340,6340,164
20231026,104700,798244690,6340,6340,6340,6340,0
20231026,104600,798244690,6340,6340,6340,6340,0
20231026,104500,798244690,6340,6320,6340,6320,941
20231026,104400,792296750,6310,6320,6320,6310,500
20231026,104300,789140950,6320,6340,6350,6300,930
20231026,104200,783263230,6350,6350,6350,6350,2025
20231026,104100,770404480,6350,6360,6360,6350,99
20231026,104000,769775720,6350,6350,6350,6350,300
20231026,103900,767870720,6380,6380,6380,6380,1
20231026,103800,767864340,6300,6390,6390,6300,1511
20231026,103700,758282140,6390,6400,6400,6390,4
20231026,103600,758256550,6400,6390,6400,6390,219
20231026,103500,756854960,6390,6390,6390,6390,5
20231026,103400,756823010,6390,6390,6390,6390,1
20231026,103300,756816620,6390,6390,6390,6390,0
20231026,103200,756816620,6390,6400,6400,6300,2007
20231026,103100,744101210,6400,6400,6400,6400,0
20231026,103000,744101210,6400,6400,6400,6400,0
20231026,102900,744101210,6400,6400,6400,6400,3
20231026,102800,744082010,6400,6400,6400,6400,0
20231026,102700,744082010,6400,6400,6400,6400,0
20231026,102600,744082010,6400,6340,6400,6340,1022
20231026,102500,737601420,6340,6360,6360,6340,78
20231026,102400,737105970,6350,6390,6400,6350,447
20231026,102300,734261800,6390,6390,6390,6390,0
20231026,102200,734261800,6390,6380,6390,6380,3
20231026,102100,734242650,6340,6340,6340,6340,0
20231026,102000,734242650,6340,6390,6390,6340,2250
20231026,101900,719955130,6350,6390,6390,6350,3555
20231026,101800,697340400,6390,6390,6390,6390,336
20231026,101700,695193360,6400,6400,6400,6400,32
20231026,101600,694988560,6400,6410,6410,6400,328
20231026,101500,692889090,6410,6410,6410,6410,10
20231026,101400,692824990,6400,6410,6410,6400,297
20231026,101300,690923220,6400,6420,6420,6400,829
20231026,101200,685611720,6430,6430,6430,6420,131
20231026,101100,684770680,6420,6440,6440,6420,449
20231026,101000,681885800,6440,6470,6470,6440,1122
20231026,100900,674647250,6470,6470,6490,6470,279
20231026,100800,672840540,6460,6460,6460,6460,504
20231026,100700,669584700,6460,6480,6480,6460,123
20231026,100600,668788920,6470,6480,6480,6440,210
20231026,100500,667430130,6480,6470,6480,6470,358
20231026,100400,665111480,6470,6440,6470,6440,124
20231026,100300,664312890,6440,6440,6440,6440,1
20231026,100200,664306450,6420,6440,6450,6420,63
20231026,100100,663901130,6440,6400,6440,6400,1335
20231026,100000,655353930,6400,6390,6400,6390,61
20231026,095900,654964040,6390,6390,6390,6390,25
20231026,095800,654804290,6390,6400,6400,6390,99
20231026,095700,654171610,6400,6410,6410,6380,233
20231026,095600,652681100,6420,6420,6420,6410,382
20231026,095500,650228810,6430,6440,6440,6430,624
20231026,095400,646216430,6450,6470,6470,6450,197
20231026,095300,644943650,6470,6500,6500,6470,1641
20231026,095200,634320720,6500,6500,6500,6500,1153
20231026,095100,626826220,6500,6500,6500,6490,1572
20231026,095000,616608410,6500,6440,6500,6440,3575
20231026,094900,593491900,6420,6370,6440,6370,6987
20231026,094800,548783610,6370,6360,6370,6360,240
20231026,094700,547255140,6340,6340,6370,6340,2045
20231026,094600,534252700,6330,6330,6330,6320,2090
20231026,094500,521023050,6330,6320,6330,6320,120
20231026,094400,520264450,6320,6320,6330,6320,715
20231026,094300,515743710,6310,6320,6320,6310,31
20231026,094200,515547890,6330,6310,6330,6310,1167
20231026,094100,508168470,6310,6300,6310,6290,682
20231026,094000,503877400,6300,6260,6300,6260,2143
20231026,093900,490400610,6260,6260,6260,6260,39
20231026,093800,490156470,6210,6250,6250,6210,1326
20231026,093700,481913510,6290,6220,6290,6220,1646
20231026,093600,471606290,6210,6210,6220,6210,370
20231026,093500,469308220,6210,6220,6220,6210,23
20231026,093400,469165330,6210,6220,6220,6210,579
20231026,093300,465565870,6220,6250,6250,6220,65
20231026,093200,465161110,6220,6250,6250,6220,500
20231026,093100,462051080,6220,6220,6220,6190,7086
20231026,093000,418021960,6220,6260,6260,6220,564
20231026,092900,414513370,6260,6220,6260,6200,1713
20231026,092800,403836610,6220,6200,6220,6200,849
20231026,092700,398564290,6210,6220,6220,6210,762
20231026,092600,393828320,6270,6270,6270,6270,4
20231026,092500,393803240,6220,6220,6220,6220,1043
20231026,092400,387315780,6220,6250,6250,6220,824
20231026,092300,382187370,6270,6260,6270,6220,2715
20231026,092200,365288130,6260,6250,6260,6230,225
20231026,092100,363884010,6250,6270,6270,6250,506
20231026,092000,360721190,6270,6240,6280,6220,1769
20231026,091900,349697740,6220,6220,6230,6220,815
20231026,091800,344624720,6200,6230,6230,6200,1402
20231026,091700,335913980,6230,6240,6270,6210,1777
20231026,091600,324852420,6270,6300,6300,6230,1289
20231026,091500,316788850,6290,6330,6350,6280,480
20231026,091400,313768080,6360,6360,6360,6300,5426
20231026,091300,279437390,6360,6350,6360,6330,2003
20231026,091200,266711120,6350,6330,6360,6310,761
20231026,091100,261894900,6320,6360,6360,6310,2727
20231026,091000,244614770,6400,6410,6410,6300,4731
20231026,090900,214541630,6400,6390,6420,6390,1365
20231026,090800,205811000,6380,6280,6380,6270,2388
20231026,090700,190725360,6270,6240,6270,6210,1914
20231026,090600,178771880,6220,6280,6280,6220,3767
20231026,090500,155315330,6280,6230,6330,6220,4424
20231026,090400,127644320,6200,6210,6240,6200,2532
20231026,090300,111912280,6240,6250,6250,6180,441
20231026,090200,109169830,6250,6250,6270,6120,3963
20231026,090100,84674540,6290,6330,6350,6210,5793
20231026,090000,48381090,6310,6400,6400,6310,7567