stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,200400,1933483170,5270,5270,5270,5270,5392
20231030,200300,1933483170,5270,5270,5270,5270,0
20231030,200200,1933483170,5270,5270,5270,5270,0
20231030,200100,1933483170,5270,5270,5270,5270,0
20231030,200000,1933483170,5270,5270,5270,5270,0
20231030,195900,1933483170,5270,5270,5270,5270,0
20231030,195800,1933483170,5270,5270,5270,5270,0
20231030,195700,1933483170,5270,5270,5270,5270,0
20231030,195600,1933483170,5270,5270,5270,5270,0
20231030,195500,1933483170,5270,5270,5270,5270,0
20231030,195400,1933483170,5270,5270,5270,5270,0
20231030,195300,1933483170,5270,5270,5270,5270,0
20231030,195200,1933483170,5270,5270,5270,5270,0
20231030,195100,1933483170,5270,5270,5270,5270,0
20231030,195000,1933483170,5270,5270,5270,5270,0
20231030,194900,1933483170,5270,5270,5270,5270,0
20231030,194800,1933483170,5270,5270,5270,5270,0
20231030,194700,1933483170,5270,5270,5270,5270,0
20231030,194600,1933483170,5270,5270,5270,5270,0
20231030,194500,1933483170,5270,5270,5270,5270,0
20231030,194400,1933483170,5270,5270,5270,5270,0
20231030,194300,1933483170,5270,5270,5270,5270,0
20231030,194200,1933483170,5270,5270,5270,5270,0
20231030,194100,1933483170,5270,5270,5270,5270,0
20231030,194000,1933483170,5270,5270,5270,5270,0
20231030,193900,1933483170,5270,5270,5270,5270,0
20231030,193800,1933483170,5270,5270,5270,5270,0
20231030,193700,1933483170,5270,5270,5270,5270,0
20231030,193600,1933483170,5270,5270,5270,5270,0
20231030,193500,1933483170,5270,5270,5270,5270,0
20231030,193400,1933483170,5270,5270,5270,5270,5392
20231030,193300,1933483170,5270,5270,5270,5270,0
20231030,193200,1933483170,5270,5270,5270,5270,0
20231030,193100,1933483170,5270,5270,5270,5270,0
20231030,193000,1933483170,5270,5270,5270,5270,0
20231030,192900,1933483170,5270,5270,5270,5270,0
20231030,192800,1933483170,5270,5270,5270,5270,0
20231030,192700,1933483170,5270,5270,5270,5270,0
20231030,192600,1933483170,5270,5270,5270,5270,0
20231030,192500,1933483170,5270,5270,5270,5270,0
20231030,192400,1933483170,5270,5270,5270,5270,0
20231030,192300,1933483170,5270,5270,5270,5270,0
20231030,192200,1933483170,5270,5270,5270,5270,0
20231030,192100,1933483170,5270,5270,5270,5270,0
20231030,192000,1933483170,5270,5270,5270,5270,0
20231030,191900,1933483170,5270,5270,5270,5270,0
20231030,191800,1933483170,5270,5270,5270,5270,0
20231030,191700,1933483170,5270,5270,5270,5270,0
20231030,191600,1933483170,5270,5270,5270,5270,0
20231030,191500,1933483170,5270,5270,5270,5270,0
20231030,191400,1933483170,5270,5270,5270,5270,0
20231030,191300,1933483170,5270,5270,5270,5270,0
20231030,191200,1933483170,5270,5270,5270,5270,0
20231030,191100,1933483170,5270,5270,5270,5270,0
20231030,191000,1933483170,5270,5270,5270,5270,0
20231030,190900,1933483170,5270,5270,5270,5270,0
20231030,190800,1933483170,5270,5270,5270,5270,0
20231030,190700,1933483170,5270,5270,5270,5270,0
20231030,190600,1933483170,5270,5270,5270,5270,0
20231030,190500,1933483170,5270,5270,5270,5270,0
20231030,190400,1933483170,5270,5270,5270,5270,5392
20231030,190300,1933483170,5270,5270,5270,5270,0
20231030,190200,1933483170,5270,5270,5270,5270,0
20231030,190100,1933483170,5270,5270,5270,5270,0
20231030,190000,1933483170,5270,5270,5270,5270,0
20231030,185900,1933483170,5270,5270,5270,5270,0
20231030,185800,1933483170,5270,5270,5270,5270,0
20231030,185700,1933483170,5270,5270,5270,5270,0
20231030,185600,1933483170,5270,5270,5270,5270,0
20231030,185500,1933483170,5270,5270,5270,5270,0
20231030,185400,1933483170,5270,5270,5270,5270,0
20231030,185300,1933483170,5270,5270,5270,5270,0
20231030,185200,1933483170,5270,5270,5270,5270,0
20231030,185100,1933483170,5270,5270,5270,5270,0
20231030,185000,1933483170,5270,5270,5270,5270,0
20231030,184900,1933483170,5270,5270,5270,5270,0
20231030,184800,1933483170,5270,5270,5270,5270,0
20231030,184700,1933483170,5270,5270,5270,5270,0
20231030,184600,1933483170,5270,5270,5270,5270,0
20231030,184500,1933483170,5270,5270,5270,5270,0
20231030,184400,1933483170,5270,5270,5270,5270,0
20231030,184300,1933483170,5270,5270,5270,5270,0
20231030,184200,1933483170,5270,5270,5270,5270,0
20231030,184100,1933483170,5270,5270,5270,5270,0
20231030,184000,1933483170,5270,5270,5270,5270,0
20231030,183900,1933483170,5270,5270,5270,5270,0
20231030,183800,1933483170,5270,5270,5270,5270,0
20231030,183700,1933483170,5270,5270,5270,5270,0
20231030,183600,1933483170,5270,5270,5270,5270,0
20231030,183500,1933483170,5270,5270,5270,5270,0
20231030,183400,1933483170,5270,5270,5270,5270,5392
20231030,183300,1933483170,5270,5270,5270,5270,0
20231030,183200,1933483170,5270,5270,5270,5270,0
20231030,183100,1933483170,5270,5270,5270,5270,0
20231030,183000,1933483170,5270,5270,5270,5270,0
20231030,182900,1933483170,5270,5270,5270,5270,0
20231030,182800,1933483170,5270,5270,5270,5270,0
20231030,182700,1933483170,5270,5270,5270,5270,0
20231030,182600,1933483170,5270,5270,5270,5270,0
20231030,182500,1933483170,5270,5270,5270,5270,0
20231030,182400,1933483170,5270,5270,5270,5270,0
20231030,182300,1933483170,5270,5270,5270,5270,0
20231030,182200,1933483170,5270,5270,5270,5270,0
20231030,182100,1933483170,5270,5270,5270,5270,0
20231030,182000,1933483170,5270,5270,5270,5270,0
20231030,181900,1933483170,5270,5270,5270,5270,0
20231030,181800,1933483170,5270,5270,5270,5270,0
20231030,181700,1933483170,5270,5270,5270,5270,0
20231030,181600,1933483170,5270,5270,5270,5270,0
20231030,181500,1933483170,5270,5270,5270,5270,0
20231030,181400,1933483170,5270,5270,5270,5270,0
20231030,181300,1933483170,5270,5270,5270,5270,0
20231030,181200,1933483170,5270,5270,5270,5270,0
20231030,181100,1933483170,5270,5270,5270,5270,0
20231030,181000,1933483170,5270,5270,5270,5270,0
20231030,180900,1933483170,5270,5270,5270,5270,0
20231030,180800,1933483170,5270,5270,5270,5270,0
20231030,180700,1933483170,5270,5270,5270,5270,0
20231030,180600,1933483170,5270,5270,5270,5270,0
20231030,180500,1933483170,5270,5270,5270,5270,0
20231030,180400,1933483170,5270,5270,5270,5270,5392
20231030,180300,1933483170,5270,5270,5270,5270,0
20231030,180200,1933483170,5270,5270,5270,5270,0
20231030,180100,1933483170,5270,5270,5270,5270,0
20231030,180000,1933483170,5270,5270,5270,5270,0
20231030,175900,1933483170,5270,5270,5270,5270,0
20231030,175800,1933483170,5270,5270,5270,5270,0
20231030,175700,1933483170,5270,5270,5270,5270,0
20231030,175600,1933483170,5270,5270,5270,5270,0
20231030,175500,1933483170,5270,5270,5270,5270,0
20231030,175400,1933483170,5270,5270,5270,5270,0
20231030,175300,1933483170,5270,5270,5270,5270,0
20231030,175200,1933483170,5270,5270,5270,5270,0
20231030,175100,1933483170,5270,5270,5270,5270,0
20231030,175000,1933483170,5270,5270,5270,5270,0
20231030,174900,1933483170,5270,5270,5270,5270,0
20231030,174800,1933483170,5270,5270,5270,5270,0
20231030,174700,1933483170,5270,5270,5270,5270,0
20231030,174600,1933483170,5270,5270,5270,5270,0
20231030,174500,1933483170,5270,5270,5270,5270,0
20231030,174400,1933483170,5270,5270,5270,5270,0
20231030,174300,1933483170,5270,5270,5270,5270,0
20231030,174200,1933483170,5270,5270,5270,5270,0
20231030,174100,1933483170,5270,5270,5270,5270,0
20231030,174000,1933483170,5270,5270,5270,5270,0
20231030,173900,1933483170,5270,5270,5270,5270,0
20231030,173800,1933483170,5270,5270,5270,5270,0
20231030,173700,1933483170,5270,5270,5270,5270,0
20231030,173600,1933483170,5270,5270,5270,5270,0
20231030,173500,1933483170,5270,5270,5270,5270,0
20231030,173400,1933483170,5270,5270,5270,5270,5392
20231030,173300,1933483170,5270,5270,5270,5270,0
20231030,173200,1933483170,5270,5270,5270,5270,0
20231030,173100,1933483170,5270,5270,5270,5270,0
20231030,173000,1933483170,5270,5270,5270,5270,0
20231030,172900,1933483170,5270,5270,5270,5270,0
20231030,172800,1933483170,5270,5270,5270,5270,0
20231030,172700,1933483170,5270,5270,5270,5270,0
20231030,172600,1933483170,5270,5270,5270,5270,0
20231030,172500,1933483170,5270,5270,5270,5270,0
20231030,172400,1933483170,5270,5270,5270,5270,0
20231030,172300,1933483170,5270,5270,5270,5270,0
20231030,172200,1933483170,5270,5270,5270,5270,0
20231030,172100,1933483170,5270,5270,5270,5270,0
20231030,172000,1933483170,5270,5270,5270,5270,0
20231030,171900,1933483170,5270,5270,5270,5270,0
20231030,171800,1933483170,5270,5270,5270,5270,0
20231030,171700,1933483170,5270,5270,5270,5270,0
20231030,171600,1933483170,5270,5270,5270,5270,0
20231030,171500,1933483170,5270,5270,5270,5270,0
20231030,171400,1933483170,5270,5270,5270,5270,0
20231030,171300,1933483170,5270,5270,5270,5270,0
20231030,171200,1933483170,5270,5270,5270,5270,0
20231030,171100,1933483170,5270,5270,5270,5270,0
20231030,171000,1933483170,5270,5270,5270,5270,0
20231030,170900,1933483170,5270,5270,5270,5270,0
20231030,170800,1933483170,5270,5270,5270,5270,0
20231030,170700,1933483170,5270,5270,5270,5270,0
20231030,170600,1933483170,5270,5270,5270,5270,0
20231030,170500,1933483170,5270,5270,5270,5270,0
20231030,170400,1933483170,5270,5270,5270,5270,5392
20231030,170300,1933483170,5270,5270,5270,5270,0
20231030,170200,1933483170,5270,5270,5270,5270,0
20231030,170100,1933483170,5270,5270,5270,5270,0
20231030,170000,1933483170,5270,5270,5270,5270,0
20231030,165900,1933483170,5270,5270,5270,5270,0
20231030,165800,1933483170,5270,5270,5270,5270,0
20231030,165700,1933483170,5270,5270,5270,5270,0
20231030,165600,1933483170,5270,5270,5270,5270,0
20231030,165500,1933483170,5270,5270,5270,5270,0
20231030,165400,1933483170,5270,5270,5270,5270,0
20231030,165300,1933483170,5270,5270,5270,5270,0
20231030,165200,1933483170,5270,5270,5270,5270,0
20231030,165100,1933483170,5270,5270,5270,5270,0
20231030,165000,1933483170,5270,5270,5270,5270,0
20231030,164900,1933483170,5270,5270,5270,5270,0
20231030,164800,1933483170,5270,5270,5270,5270,0
20231030,164700,1933483170,5270,5270,5270,5270,0
20231030,164600,1933483170,5270,5270,5270,5270,0
20231030,164500,1933483170,5270,5270,5270,5270,0
20231030,164400,1933483170,5270,5270,5270,5270,0
20231030,164300,1933483170,5270,5270,5270,5270,0
20231030,164200,1933483170,5270,5270,5270,5270,0
20231030,164100,1933483170,5270,5270,5270,5270,0
20231030,164000,1933483170,5270,5270,5270,5270,0
20231030,163900,1933483170,5270,5270,5270,5270,0
20231030,163800,1933483170,5270,5270,5270,5270,0
20231030,163700,1933483170,5270,5270,5270,5270,0
20231030,163600,1933483170,5270,5270,5270,5270,0
20231030,163500,1933483170,5270,5270,5270,5270,0
20231030,163400,1933483170,5270,5270,5270,5270,5392
20231030,163300,1933483170,5270,5270,5270,5270,0
20231030,163200,1933483170,5270,5270,5270,5270,0
20231030,163100,1933483170,5270,5270,5270,5270,0
20231030,163000,1933483170,5270,5270,5270,5270,0
20231030,162900,1933483170,5270,5270,5270,5270,0
20231030,162800,1933483170,5270,5270,5270,5270,0
20231030,162700,1933483170,5270,5270,5270,5270,0
20231030,162600,1933483170,5270,5270,5270,5270,0
20231030,162500,1933483170,5270,5270,5270,5270,0
20231030,162400,1933483170,5270,5270,5270,5270,0
20231030,162300,1933483170,5270,5270,5270,5270,0
20231030,162200,1933483170,5270,5270,5270,5270,0
20231030,162100,1933483170,5270,5270,5270,5270,0
20231030,162000,1933483170,5270,5270,5270,5270,0
20231030,161900,1933483170,5270,5270,5270,5270,0
20231030,161800,1933483170,5270,5270,5270,5270,0
20231030,161700,1933483170,5270,5270,5270,5270,0
20231030,161600,1933483170,5270,5270,5270,5270,0
20231030,161500,1933483170,5270,5270,5270,5270,0
20231030,161400,1933483170,5270,5270,5270,5270,0
20231030,161300,1933483170,5270,5270,5270,5270,0
20231030,161200,1933483170,5270,5270,5270,5270,0
20231030,161100,1933483170,5270,5270,5270,5270,0
20231030,161000,1933483170,5270,5270,5270,5270,0
20231030,160900,1933483170,5270,5270,5270,5270,0
20231030,160800,1933483170,5270,5270,5270,5270,0
20231030,160700,1933483170,5270,5270,5270,5270,0
20231030,160600,1933483170,5270,5270,5270,5270,0
20231030,160500,1933483170,5270,5270,5270,5270,0
20231030,160400,1933483170,5270,5270,5270,5270,5392
20231030,160300,1933483170,5270,5270,5270,5270,0
20231030,160200,1933483170,5270,5270,5270,5270,0
20231030,160100,1933483170,5270,5270,5270,5270,0
20231030,160000,1933483170,5270,5270,5270,5270,0
20231030,155900,1933483170,5270,5270,5270,5270,0
20231030,155800,1933483170,5270,5270,5270,5270,0
20231030,155700,1933483170,5270,5270,5270,5270,0
20231030,155600,1933483170,5270,5270,5270,5270,0
20231030,155500,1933483170,5270,5270,5270,5270,0
20231030,155400,1933483170,5270,5270,5270,5270,0
20231030,155300,1933483170,5270,5270,5270,5270,0
20231030,155200,1933483170,5270,5270,5270,5270,0
20231030,155100,1933483170,5270,5270,5270,5270,0
20231030,155000,1933483170,5270,5270,5270,5270,0
20231030,154900,1933483170,5270,5270,5270,5270,0
20231030,154800,1933483170,5270,5270,5270,5270,0
20231030,154700,1933483170,5270,5270,5270,5270,0
20231030,154600,1933483170,5270,5270,5270,5270,0
20231030,154500,1933483170,5270,5270,5270,5270,0
20231030,154400,1933483170,5270,5270,5270,5270,0
20231030,154300,1933483170,5270,5270,5270,5270,0
20231030,154200,1933483170,5270,5270,5270,5270,0
20231030,154100,1933483170,5270,5270,5270,5270,0
20231030,154000,1933483170,5270,5270,5270,5270,0
20231030,153900,1933483170,5270,5270,5270,5270,0
20231030,153800,1933483170,5270,5270,5270,5270,0
20231030,153700,1933483170,5270,5270,5270,5270,0
20231030,153600,1933483170,5270,5270,5270,5270,0
20231030,153500,1933483170,5270,5270,5270,5270,0
20231030,153400,1933483170,5270,5270,5270,5270,5392
20231030,153300,1933483170,5270,5270,5270,5270,0
20231030,153200,1933483170,5270,5270,5270,5270,0
20231030,153100,1933483170,5270,5270,5270,5270,0
20231030,153000,1933483170,5270,5270,5270,5270,5392
20231030,152900,1905067330,5250,5250,5250,5250,0
20231030,152800,1905067330,5250,5250,5250,5250,0
20231030,152700,1905067330,5250,5250,5250,5250,0
20231030,152600,1905067330,5250,5250,5250,5250,0
20231030,152500,1905067330,5250,5250,5250,5250,0
20231030,152400,1905067330,5250,5250,5250,5250,0
20231030,152300,1905067330,5250,5250,5250,5250,0
20231030,152200,1905067330,5250,5250,5250,5250,0
20231030,152100,1905067330,5250,5250,5250,5250,0
20231030,152000,1905067330,5250,5250,5250,5250,0
20231030,151900,1905067330,5250,5240,5250,5230,1903
20231030,151800,1895095710,5230,5230,5240,5220,320
20231030,151700,1893421450,5230,5240,5240,5230,478
20231030,151600,1890921420,5230,5250,5250,5230,1604
20231030,151500,1882516570,5250,5240,5260,5240,1005
20231030,151400,1877242540,5240,5240,5240,5240,52
20231030,151300,1876970060,5260,5230,5260,5230,654
20231030,151200,1873533300,5230,5230,5230,5230,201
20231030,151100,1872482070,5230,5220,5230,5220,94
20231030,151000,1871990460,5220,5210,5220,5210,954
20231030,150900,1867014860,5220,5210,5220,5210,60
20231030,150800,1866702060,5210,5220,5220,5210,824
20231030,150700,1862407020,5220,5210,5220,5210,29
20231030,150600,1862255840,5210,5210,5210,5200,1530
20231030,150500,1854293420,5210,5210,5210,5200,4302
20231030,150400,1831922350,5200,5220,5220,5200,3000
20231030,150300,1816309440,5220,5230,5240,5220,730
20231030,150200,1812495180,5230,5230,5230,5230,318
20231030,150100,1810832040,5230,5230,5230,5230,20
20231030,150000,1810727440,5210,5210,5210,5210,5
20231030,145900,1810701390,5210,5220,5220,5210,514
20231030,145800,1808020790,5220,5240,5240,5220,292
20231030,145700,1806493830,5240,5250,5250,5240,1088
20231030,145600,1800783050,5250,5250,5250,5250,71
20231030,145500,1800410300,5250,5250,5250,5250,37
20231030,145400,1800216050,5250,5250,5250,5250,11
20231030,145300,1800158300,5250,5250,5250,5250,13
20231030,145200,1800090050,5250,5250,5250,5250,4
20231030,145100,1800069050,5260,5260,5260,5260,192
20231030,145000,1799059130,5260,5250,5260,5250,108
20231030,144900,1798491090,5260,5260,5260,5260,6
20231030,144800,1798459530,5260,5220,5260,5220,3807
20231030,144700,1778466350,5210,5220,5220,5210,163
20231030,144600,1777615760,5220,5220,5220,5220,100
20231030,144500,1777093760,5220,5220,5220,5220,269
20231030,144400,1775689580,5200,5220,5220,5190,6302
20231030,144300,1742903710,5230,5240,5240,5230,504
20231030,144200,1740266550,5240,5240,5240,5240,242
20231030,144100,1738998470,5240,5250,5250,5240,899
20231030,144000,1734278910,5250,5240,5250,5240,60
20231030,143900,1733964310,5230,5230,5230,5230,74
20231030,143800,1733577290,5220,5220,5220,5220,500
20231030,143700,1730967290,5200,5260,5260,5200,4258
20231030,143600,1708753170,5260,5230,5260,5230,2360
20231030,143500,1696394350,5240,5240,5240,5240,1177
20231030,143400,1690226870,5230,5240,5250,5220,1919
20231030,143300,1680186100,5230,5240,5240,5230,110
20231030,143200,1679610050,5240,5240,5240,5230,216
20231030,143100,1678479750,5240,5230,5240,5230,195
20231030,143000,1677459700,5230,5230,5230,5230,168
20231030,142900,1676581060,5230,5230,5230,5230,0
20231030,142800,1676581060,5230,5230,5230,5230,0
20231030,142700,1676581060,5230,5250,5250,5230,553
20231030,142600,1673688590,5250,5240,5250,5240,40
20231030,142500,1673478690,5240,5240,5240,5240,265
20231030,142400,1672090090,5240,5240,5240,5240,0
20231030,142300,1672090090,5240,5240,5240,5240,0
20231030,142200,1672090090,5240,5230,5240,5230,254
20231030,142100,1670760160,5230,5230,5230,5230,35
20231030,142000,1670577110,5240,5240,5250,5240,843
20231030,141900,1666159530,5250,5260,5260,5240,1364
20231030,141800,1658988370,5270,5270,5270,5270,2
20231030,141700,1658977830,5270,5270,5270,5270,30
20231030,141600,1658819730,5270,5270,5270,5270,2
20231030,141500,1658809190,5270,5270,5270,5270,15
20231030,141400,1658730140,5270,5270,5280,5270,489
20231030,141300,1656152870,5270,5270,5270,5270,803
20231030,141200,1651921060,5270,5270,5270,5270,1047
20231030,141100,1646403370,5270,5270,5270,5270,130
20231030,141000,1645718270,5270,5270,5270,5270,0
20231030,140900,1645718270,5270,5290,5290,5270,1813
20231030,140800,1636145630,5290,5310,5330,5290,491
20231030,140700,1633547940,5290,5290,5290,5290,1019
20231030,140600,1628157430,5310,5310,5310,5310,0
20231030,140500,1628157430,5310,5310,5310,5310,20
20231030,140400,1628051230,5310,5310,5310,5310,84
20231030,140300,1627605190,5310,5310,5310,5310,265
20231030,140200,1626198040,5310,5310,5310,5310,179
20231030,140100,1625247550,5280,5280,5280,5280,238
20231030,140000,1623990910,5280,5270,5280,5270,1708
20231030,135900,1614985550,5260,5260,5260,5260,346
20231030,135800,1613165590,5260,5250,5260,5250,65
20231030,135700,1612823990,5260,5260,5260,5260,200
20231030,135600,1611771990,5260,5270,5270,5260,237
20231030,135500,1610525360,5260,5270,5270,5260,138
20231030,135400,1609798930,5270,5270,5270,5270,100
20231030,135300,1609271930,5270,5260,5270,5260,222
20231030,135200,1608104040,5250,5240,5250,5240,1519
20231030,135100,1600142080,5230,5230,5230,5230,232
20231030,135000,1598928720,5230,5230,5230,5230,50
20231030,134900,1598667220,5230,5240,5240,5230,968
20231030,134800,1593604540,5240,5240,5240,5240,237
20231030,134700,1592362660,5260,5230,5260,5230,114
20231030,134600,1591766380,5230,5230,5230,5220,1570
20231030,134500,1583561640,5240,5240,5240,5240,66
20231030,134400,1583215800,5260,5260,5260,5260,0
20231030,134300,1583215800,5260,5260,5260,5260,90
20231030,134200,1582742400,5260,5260,5260,5260,4
20231030,134100,1582721360,5240,5250,5250,5240,1336
20231030,134000,1575718650,5240,5250,5250,5240,185
20231030,133900,1574747410,5260,5250,5260,5250,253
20231030,133800,1573419140,5250,5260,5260,5250,106
20231030,133700,1572862440,5260,5260,5260,5260,10
20231030,133600,1572809840,5260,5250,5270,5170,7642
20231030,133500,1533002150,5270,5270,5270,5270,0
20231030,133400,1533002150,5270,5250,5270,5240,142
20231030,133300,1532256840,5250,5260,5270,5250,3063
20231030,133200,1516167330,5260,5270,5270,5260,1186
20231030,133100,1509917810,5280,5290,5290,5280,29
20231030,133000,1509764420,5270,5300,5300,5270,1883
20231030,132900,1499811590,5300,5300,5300,5300,131
20231030,132800,1499117290,5300,5310,5310,5300,71
20231030,132700,1498740430,5310,5300,5310,5290,268
20231030,132600,1497321200,5300,5300,5310,5290,72
20231030,132500,1496939600,5300,5300,5300,5300,116
20231030,132400,1496324800,5300,5300,5300,5300,109
20231030,132300,1495747100,5300,5300,5300,5300,310
20231030,132200,1494104100,5300,5300,5310,5300,180
20231030,132100,1493150040,5300,5300,5300,5300,505
20231030,132000,1490473540,5300,5300,5300,5300,181
20231030,131900,1489514240,5300,5300,5300,5300,70
20231030,131800,1489143240,5300,5300,5300,5300,50
20231030,131700,1488878240,5300,5300,5300,5300,10
20231030,131600,1488825240,5300,5290,5300,5290,11
20231030,131500,1488767040,5290,5310,5310,5290,253
20231030,131400,1487427570,5310,5300,5310,5300,2490
20231030,131300,1474206520,5300,5300,5300,5290,461
20231030,131200,1471763350,5300,5300,5300,5300,100
20231030,131100,1471233350,5280,5280,5280,5280,0
20231030,131000,1471233350,5280,5300,5300,5280,1687
20231030,130900,1462319560,5310,5310,5310,5310,0
20231030,130800,1462319560,5310,5310,5310,5310,1
20231030,130700,1462314250,5310,5310,5310,5310,31
20231030,130600,1462149640,5310,5310,5310,5310,1
20231030,130500,1462144330,5310,5310,5310,5280,105
20231030,130400,1461589000,5310,5290,5310,5290,1311
20231030,130300,1454631200,5290,5280,5290,5280,909
20231030,130200,1449831380,5270,5270,5270,5270,219
20231030,130100,1448677250,5270,5260,5270,5260,55
20231030,130000,1448387920,5270,5260,5270,5260,276
20231030,125900,1446935250,5260,5280,5280,5260,1559
20231030,125800,1438728250,5280,5290,5290,5270,1465
20231030,125700,1431003990,5280,5280,5280,5280,0
20231030,125600,1431003990,5280,5280,5280,5280,214
20231030,125500,1429874070,5280,5280,5280,5280,121
20231030,125400,1429235190,5290,5300,5300,5290,271
20231030,125300,1427801400,5300,5300,5300,5300,15
20231030,125200,1427721900,5300,5310,5310,5300,14
20231030,125100,1427647690,5310,5300,5310,5300,110
20231030,125000,1427064360,5300,5300,5310,5300,94
20231030,124900,1426566040,5310,5310,5310,5310,10
20231030,124800,1426512940,5290,5320,5320,5290,645
20231030,124700,1423092020,5340,5320,5340,5300,14
20231030,124600,1423017530,5310,5290,5310,5290,1523
20231030,124500,1414941580,5300,5290,5300,5290,154
20231030,124400,1414125480,5290,5290,5300,5290,103
20231030,124300,1413580600,5290,5300,5300,5280,458
20231030,124200,1411157070,5300,5300,5300,5300,119
20231030,124100,1410526370,5300,5280,5300,5280,2104
20231030,124000,1399396740,5280,5280,5280,5280,177
20231030,123900,1398462180,5280,5280,5280,5280,15
20231030,123800,1398382980,5260,5270,5270,5260,169
20231030,123700,1397492370,5270,5270,5270,5270,46
20231030,123600,1397249950,5270,5280,5280,5270,1103
20231030,123500,1391436610,5280,5280,5280,5280,786
20231030,123400,1387286530,5280,5280,5280,5270,838
20231030,123300,1382867160,5280,5290,5290,5280,57
20231030,123200,1382566050,5290,5280,5290,5280,1046
20231030,123100,1377041610,5280,5230,5280,5230,12904
20231030,123000,1309441230,5230,5230,5230,5230,125
20231030,122900,1308787480,5230,5220,5230,5220,226
20231030,122800,1307605650,5230,5230,5230,5230,5
20231030,122700,1307579500,5230,5230,5230,5220,150
20231030,122600,1306795990,5230,5230,5230,5230,95
20231030,122500,1306299140,5220,5230,5230,5220,726
20231030,122400,1302508780,5240,5240,5240,5230,375
20231030,122300,1300544430,5240,5230,5240,5230,1916
20231030,122200,1290505210,5230,5240,5240,5230,87
20231030,122100,1290050120,5230,5230,5230,5230,68
20231030,122000,1289694480,5230,5240,5240,5230,1456
20231030,121900,1282067270,5210,5200,5210,5200,1300
20231030,121800,1275296900,5200,5200,5200,5200,3
20231030,121700,1275281300,5180,5190,5190,5180,505
20231030,121600,1272665300,5180,5190,5200,5180,1828
20231030,121500,1263194840,5190,5200,5200,5180,380
20231030,121400,1261223870,5200,5200,5210,5190,1402
20231030,121300,1253934940,5210,5190,5210,5180,1930
20231030,121200,1243927030,5190,5210,5220,5190,3814
20231030,121100,1224114960,5200,5210,5210,5200,1450
20231030,121000,1216573310,5200,5230,5240,5200,2638
20231030,120900,1202818210,5230,5230,5230,5220,1383
20231030,120800,1195590030,5230,5240,5240,5230,304
20231030,120700,1193999370,5230,5230,5230,5220,1375
20231030,120600,1186811120,5220,5210,5230,5210,262
20231030,120500,1185443970,5210,5240,5240,5210,4047
20231030,120400,1164334270,5240,5240,5240,5240,216
20231030,120300,1163202430,5240,5250,5250,5240,1231
20231030,120200,1156751310,5270,5260,5270,5250,414
20231030,120100,1154577330,5260,5300,5300,5260,955
20231030,120000,1149541170,5300,5300,5310,5300,1375
20231030,115900,1142252660,5300,5280,5300,5280,44
20231030,115800,1142020320,5270,5280,5280,5270,435
20231030,115700,1139727670,5290,5260,5300,5260,481
20231030,115600,1137193970,5260,5240,5260,5240,236
20231030,115500,1135956170,5240,5250,5260,5240,190
20231030,115400,1134960510,5260,5230,5260,5230,862
20231030,115300,1130449980,5230,5230,5230,5230,194
20231030,115200,1129435360,5230,5220,5230,5220,130
20231030,115100,1128755700,5220,5210,5220,5210,831
20231030,115000,1124421750,5210,5230,5230,5210,1439
20231030,114900,1116910000,5220,5190,5230,5190,1782
20231030,114800,1107618300,5190,5220,5230,5190,6907
20231030,114700,1071619120,5210,5250,5270,5210,4029
20231030,114600,1050574830,5250,5250,5260,5250,3782
20231030,114500,1030714330,5250,5290,5290,5250,3476
20231030,114400,1012408310,5290,5280,5290,5280,2512
20231030,114300,999140660,5310,5310,5320,5290,7113
20231030,114200,961435800,5310,5310,5310,5310,222
20231030,114100,960256980,5310,5320,5320,5310,816
20231030,114000,955924010,5310,5320,5320,5310,612
20231030,113900,952674140,5310,5340,5360,5310,4809
20231030,113800,927088090,5330,5330,5330,5330,0
20231030,113700,927088090,5330,5340,5340,5330,2137
20231030,113600,915695400,5360,5340,5360,5340,604
20231030,113500,912469440,5340,5340,5340,5340,123
20231030,113400,911812620,5340,5340,5340,5340,117
20231030,113300,911187840,5340,5340,5340,5340,16
20231030,113200,911102400,5330,5370,5370,5330,2930
20231030,113100,895441650,5380,5370,5390,5370,3
20231030,113000,895425510,5360,5370,5370,5360,11
20231030,112900,895366450,5370,5370,5370,5370,20
20231030,112800,895259050,5360,5370,5370,5360,2758
20231030,112700,880456080,5390,5380,5390,5370,1694
20231030,112600,871344490,5390,5390,5400,5380,1319
20231030,112500,864240560,5390,5390,5390,5390,10
20231030,112400,864186660,5390,5400,5400,5390,250
20231030,112300,862838660,5390,5400,5400,5390,173
20231030,112200,861905140,5400,5400,5400,5400,0
20231030,112100,861905140,5400,5400,5400,5400,201
20231030,112000,860819740,5400,5400,5400,5400,1
20231030,111900,860814340,5400,5390,5400,5390,146
20231030,111800,860027080,5390,5390,5390,5390,2
20231030,111700,860016300,5400,5400,5400,5400,1229
20231030,111600,853379700,5410,5400,5410,5400,1852
20231030,111500,843362650,5390,5400,5400,5390,971
20231030,111400,838119270,5400,5390,5400,5390,1371
20231030,111300,830724440,5380,5390,5390,5380,893
20231030,111200,825919920,5390,5390,5400,5390,538
20231030,111100,823019540,5380,5380,5380,5380,20
20231030,111000,822911940,5390,5390,5390,5390,743
20231030,110900,818907170,5400,5400,5400,5400,0
20231030,110800,818907170,5400,5390,5400,5390,125
20231030,110700,818232370,5390,5390,5390,5390,658
20231030,110600,814685750,5390,5390,5390,5390,7
20231030,110500,814648020,5390,5380,5400,5380,102
20231030,110400,814098190,5390,5390,5390,5390,827
20231030,110300,809640660,5390,5390,5390,5390,4
20231030,110200,809619100,5390,5390,5390,5390,3
20231030,110100,809602930,5390,5390,5390,5390,6
20231030,110000,809570590,5390,5390,5390,5390,425
20231030,105900,807279840,5390,5390,5390,5390,322
20231030,105800,805544260,5390,5380,5390,5380,200
20231030,105700,804468170,5380,5380,5380,5380,1226
20231030,105600,797872290,5380,5390,5390,5380,2959
20231030,105500,781949750,5400,5410,5410,5400,837
20231030,105400,777422900,5410,5400,5410,5400,1932
20231030,105300,766989950,5400,5390,5400,5390,581
20231030,105200,763858350,5390,5390,5390,5390,72
20231030,105100,763470270,5390,5390,5390,5390,1685
20231030,105000,754388120,5390,5390,5390,5380,2064
20231030,104900,743266040,5390,5390,5390,5390,1561
20231030,104800,734852250,5390,5390,5390,5390,5
20231030,104700,734825300,5390,5390,5390,5390,141
20231030,104600,734065310,5390,5370,5390,5370,1683
20231030,104500,725002000,5380,5380,5380,5370,53
20231030,104400,724716880,5370,5380,5390,5370,1068
20231030,104300,718980540,5390,5380,5390,5380,112
20231030,104200,718377970,5380,5380,5390,5380,1476
20231030,104100,710437080,5380,5370,5390,5370,1875
20231030,104000,700366790,5370,5350,5370,5340,443
20231030,103900,697996620,5340,5340,5340,5340,10
20231030,103800,697943220,5340,5340,5340,5340,200
20231030,103700,696875220,5340,5350,5350,5340,600
20231030,103600,693666220,5350,5340,5350,5320,335
20231030,103500,691880060,5350,5350,5350,5350,0
20231030,103400,691880060,5350,5350,5360,5350,54
20231030,103300,691591040,5350,5360,5360,5320,1604
20231030,103200,683046320,5360,5330,5360,5330,1514
20231030,103100,674949890,5330,5330,5330,5330,358
20231030,103000,673041750,5330,5340,5340,5320,287
20231030,102900,671512570,5340,5350,5350,5330,1359
20231030,102800,664260620,5350,5360,5360,5350,41
20231030,102700,664040870,5360,5360,5360,5360,147
20231030,102600,663252950,5370,5370,5370,5370,16
20231030,102500,663167030,5360,5350,5360,5350,27
20231030,102400,663022360,5350,5360,5360,5350,75
20231030,102300,662620960,5400,5400,5400,5400,0
20231030,102200,662620960,5400,5370,5400,5370,21
20231030,102100,662508010,5360,5340,5370,5330,460
20231030,102000,660052910,5340,5360,5360,5340,854
20231030,101900,655484400,5390,5390,5390,5360,618
20231030,101800,652163120,5390,5390,5390,5390,57
20231030,101700,651855890,5400,5400,5400,5390,310
20231030,101600,650181980,5380,5390,5390,5380,308
20231030,101500,648524470,5380,5380,5380,5380,35
20231030,101400,648336170,5380,5380,5380,5380,166
20231030,101300,647443090,5380,5380,5380,5380,230
20231030,101200,646205690,5380,5380,5380,5380,175
20231030,101100,645264190,5380,5390,5390,5380,733
20231030,101000,641319720,5390,5390,5390,5390,325
20231030,100900,639567970,5400,5400,5400,5400,16
20231030,100800,639481570,5400,5400,5400,5400,280
20231030,100700,637969570,5400,5400,5410,5390,600
20231030,100600,634729210,5400,5400,5400,5400,873
20231030,100500,630015010,5400,5400,5400,5390,531
20231030,100400,627147630,5400,5390,5400,5390,1044
20231030,100300,621510090,5380,5400,5400,5380,1282
20231030,100200,614608000,5390,5390,5390,5390,61
20231030,100100,614279210,5400,5390,5400,5390,318
20231030,100000,612565140,5400,5390,5400,5390,1055
20231030,095900,606872550,5390,5400,5400,5390,18
20231030,095800,606775380,5400,5400,5420,5380,2473
20231030,095700,593392100,5390,5390,5390,5390,80
20231030,095600,592960900,5390,5400,5400,5390,549
20231030,095500,589997300,5410,5400,5410,5400,827
20231030,095400,585531480,5420,5410,5440,5400,1707
20231030,095300,576294100,5400,5380,5410,5380,610
20231030,095200,573010900,5380,5380,5380,5380,1
20231030,095100,573005520,5360,5360,5370,5360,382
20231030,095000,570957990,5350,5370,5380,5350,1647
20231030,094900,562125420,5330,5320,5360,5320,3434
20231030,094800,543800400,5320,5290,5320,5270,4699
20231030,094700,518949830,5290,5310,5310,5290,2365
20231030,094600,506420770,5320,5350,5360,5300,1524
20231030,094500,498319610,5330,5330,5330,5320,1100
20231030,094400,492464690,5330,5350,5350,5320,956
20231030,094300,487372550,5350,5330,5350,5330,1959
20231030,094200,476897750,5330,5380,5380,5330,809
20231030,094100,472577020,5340,5330,5340,5330,551
20231030,094000,469635320,5330,5290,5340,5290,7767
20231030,093900,428513980,5300,5390,5390,5300,3248
20231030,093800,411212720,5390,5390,5400,5390,554
20231030,093700,408225540,5410,5440,5440,5300,10199
20231030,093600,353235220,5440,5450,5450,5440,463
20231030,093500,350715730,5450,5480,5480,5450,3781
20231030,093400,330069510,5500,5500,5500,5500,138
20231030,093300,329310510,5500,5500,5500,5500,738
20231030,093200,325251510,5500,5500,5500,5500,1
20231030,093100,325246010,5480,5500,5510,5480,1013
20231030,093000,319681320,5500,5490,5510,5490,2072
20231030,092900,308292190,5490,5480,5490,5480,481
20231030,092800,305655340,5480,5530,5530,5480,5635
20231030,092700,274660410,5530,5550,5550,5530,2368
20231030,092600,261538970,5550,5550,5550,5550,11
20231030,092500,261477920,5550,5550,5550,5550,1234
20231030,092400,254629220,5540,5580,5580,5540,3224
20231030,092300,236701210,5580,5590,5590,5570,738
20231030,092200,232583190,5600,5600,5610,5590,550
20231030,092100,229503780,5600,5600,5600,5590,1199
20231030,092000,222797980,5590,5580,5590,5580,367
20231030,091900,220749710,5590,5620,5620,5590,229
20231030,091800,219467590,5610,5600,5620,5590,786
20231030,091700,215063530,5600,5570,5600,5560,830
20231030,091600,210438130,5590,5560,5590,5560,1105
20231030,091500,204275760,5560,5580,5580,5560,215
20231030,091400,203078370,5580,5550,5580,5550,2352
20231030,091300,190010410,5550,5580,5580,5550,416
20231030,091200,187698130,5600,5580,5600,5550,1551
20231030,091100,179041390,5630,5630,5630,5600,1661
20231030,091000,169721230,5630,5600,5630,5600,6105
20231030,090900,135417300,5600,5600,5610,5600,1438
20231030,090800,127356850,5600,5550,5600,5550,2480
20231030,090700,113557670,5550,5550,5550,5550,34
20231030,090600,113368970,5540,5540,5540,5540,100
20231030,090500,112814970,5540,5510,5540,5510,923
20231030,090400,107723270,5500,5480,5540,5460,3311
20231030,090300,89543310,5470,5600,5600,5470,3910
20231030,090200,67829890,5620,5590,5620,5560,4429
20231030,090100,43068500,5590,5630,5650,5580,1969
20231030,090000,32002740,5630,5560,5630,5560,4945