stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,211500,21657257270,5700,5700,5700,5700,24264
20231030,211400,21657257270,5700,5700,5700,5700,0
20231030,211300,21657257270,5700,5700,5700,5700,0
20231030,211200,21657257270,5700,5700,5700,5700,0
20231030,211100,21657257270,5700,5700,5700,5700,0
20231030,211000,21657257270,5700,5700,5700,5700,0
20231030,210900,21657257270,5700,5700,5700,5700,0
20231030,210800,21657257270,5700,5700,5700,5700,0
20231030,210700,21657257270,5700,5700,5700,5700,0
20231030,210600,21657257270,5700,5700,5700,5700,0
20231030,210500,21657257270,5700,5700,5700,5700,0
20231030,210400,21657257270,5700,5700,5700,5700,0
20231030,210300,21657257270,5700,5700,5700,5700,0
20231030,210200,21657257270,5700,5700,5700,5700,0
20231030,210100,21657257270,5700,5700,5700,5700,0
20231030,210000,21657257270,5700,5700,5700,5700,0
20231030,205900,21657257270,5700,5700,5700,5700,0
20231030,205800,21657257270,5700,5700,5700,5700,0
20231030,205700,21657257270,5700,5700,5700,5700,0
20231030,205600,21657257270,5700,5700,5700,5700,0
20231030,205500,21657257270,5700,5700,5700,5700,0
20231030,205400,21657257270,5700,5700,5700,5700,0
20231030,205300,21657257270,5700,5700,5700,5700,0
20231030,205200,21657257270,5700,5700,5700,5700,0
20231030,205100,21657257270,5700,5700,5700,5700,0
20231030,205000,21657257270,5700,5700,5700,5700,0
20231030,204900,21657257270,5700,5700,5700,5700,0
20231030,204800,21657257270,5700,5700,5700,5700,0
20231030,204700,21657257270,5700,5700,5700,5700,0
20231030,204600,21657257270,5700,5700,5700,5700,0
20231030,204500,21657257270,5700,5700,5700,5700,24264
20231030,204400,21657257270,5700,5700,5700,5700,0
20231030,204300,21657257270,5700,5700,5700,5700,0
20231030,204200,21657257270,5700,5700,5700,5700,0
20231030,204100,21657257270,5700,5700,5700,5700,0
20231030,204000,21657257270,5700,5700,5700,5700,0
20231030,203900,21657257270,5700,5700,5700,5700,0
20231030,203800,21657257270,5700,5700,5700,5700,0
20231030,203700,21657257270,5700,5700,5700,5700,0
20231030,203600,21657257270,5700,5700,5700,5700,0
20231030,203500,21657257270,5700,5700,5700,5700,0
20231030,203400,21657257270,5700,5700,5700,5700,0
20231030,203300,21657257270,5700,5700,5700,5700,0
20231030,203200,21657257270,5700,5700,5700,5700,0
20231030,203100,21657257270,5700,5700,5700,5700,0
20231030,203000,21657257270,5700,5700,5700,5700,0
20231030,202900,21657257270,5700,5700,5700,5700,0
20231030,202800,21657257270,5700,5700,5700,5700,0
20231030,202700,21657257270,5700,5700,5700,5700,0
20231030,202600,21657257270,5700,5700,5700,5700,0
20231030,202500,21657257270,5700,5700,5700,5700,0
20231030,202400,21657257270,5700,5700,5700,5700,0
20231030,202300,21657257270,5700,5700,5700,5700,0
20231030,202200,21657257270,5700,5700,5700,5700,0
20231030,202100,21657257270,5700,5700,5700,5700,0
20231030,202000,21657257270,5700,5700,5700,5700,0
20231030,201900,21657257270,5700,5700,5700,5700,0
20231030,201800,21657257270,5700,5700,5700,5700,0
20231030,201700,21657257270,5700,5700,5700,5700,0
20231030,201600,21657257270,5700,5700,5700,5700,0
20231030,201500,21657257270,5700,5700,5700,5700,24264
20231030,201400,21657257270,5700,5700,5700,5700,0
20231030,201300,21657257270,5700,5700,5700,5700,0
20231030,201200,21657257270,5700,5700,5700,5700,0
20231030,201100,21657257270,5700,5700,5700,5700,0
20231030,201000,21657257270,5700,5700,5700,5700,0
20231030,200900,21657257270,5700,5700,5700,5700,0
20231030,200800,21657257270,5700,5700,5700,5700,0
20231030,200700,21657257270,5700,5700,5700,5700,0
20231030,200600,21657257270,5700,5700,5700,5700,0
20231030,200500,21657257270,5700,5700,5700,5700,0
20231030,200400,21657257270,5700,5700,5700,5700,0
20231030,200300,21657257270,5700,5700,5700,5700,0
20231030,200200,21657257270,5700,5700,5700,5700,0
20231030,200100,21657257270,5700,5700,5700,5700,0
20231030,200000,21657257270,5700,5700,5700,5700,0
20231030,195900,21657257270,5700,5700,5700,5700,0
20231030,195800,21657257270,5700,5700,5700,5700,0
20231030,195700,21657257270,5700,5700,5700,5700,0
20231030,195600,21657257270,5700,5700,5700,5700,0
20231030,195500,21657257270,5700,5700,5700,5700,0
20231030,195400,21657257270,5700,5700,5700,5700,0
20231030,195300,21657257270,5700,5700,5700,5700,0
20231030,195200,21657257270,5700,5700,5700,5700,0
20231030,195100,21657257270,5700,5700,5700,5700,0
20231030,195000,21657257270,5700,5700,5700,5700,0
20231030,194900,21657257270,5700,5700,5700,5700,0
20231030,194800,21657257270,5700,5700,5700,5700,0
20231030,194700,21657257270,5700,5700,5700,5700,0
20231030,194600,21657257270,5700,5700,5700,5700,0
20231030,194500,21657257270,5700,5700,5700,5700,24264
20231030,194400,21657257270,5700,5700,5700,5700,0
20231030,194300,21657257270,5700,5700,5700,5700,0
20231030,194200,21657257270,5700,5700,5700,5700,0
20231030,194100,21657257270,5700,5700,5700,5700,0
20231030,194000,21657257270,5700,5700,5700,5700,0
20231030,193900,21657257270,5700,5700,5700,5700,0
20231030,193800,21657257270,5700,5700,5700,5700,0
20231030,193700,21657257270,5700,5700,5700,5700,0
20231030,193600,21657257270,5700,5700,5700,5700,0
20231030,193500,21657257270,5700,5700,5700,5700,0
20231030,193400,21657257270,5700,5700,5700,5700,0
20231030,193300,21657257270,5700,5700,5700,5700,0
20231030,193200,21657257270,5700,5700,5700,5700,0
20231030,193100,21657257270,5700,5700,5700,5700,0
20231030,193000,21657257270,5700,5700,5700,5700,0
20231030,192900,21657257270,5700,5700,5700,5700,0
20231030,192800,21657257270,5700,5700,5700,5700,0
20231030,192700,21657257270,5700,5700,5700,5700,0
20231030,192600,21657257270,5700,5700,5700,5700,0
20231030,192500,21657257270,5700,5700,5700,5700,0
20231030,192400,21657257270,5700,5700,5700,5700,0
20231030,192300,21657257270,5700,5700,5700,5700,0
20231030,192200,21657257270,5700,5700,5700,5700,0
20231030,192100,21657257270,5700,5700,5700,5700,0
20231030,192000,21657257270,5700,5700,5700,5700,0
20231030,191900,21657257270,5700,5700,5700,5700,0
20231030,191800,21657257270,5700,5700,5700,5700,0
20231030,191700,21657257270,5700,5700,5700,5700,0
20231030,191600,21657257270,5700,5700,5700,5700,0
20231030,191500,21657257270,5700,5700,5700,5700,24264
20231030,191400,21657257270,5700,5700,5700,5700,0
20231030,191300,21657257270,5700,5700,5700,5700,0
20231030,191200,21657257270,5700,5700,5700,5700,0
20231030,191100,21657257270,5700,5700,5700,5700,0
20231030,191000,21657257270,5700,5700,5700,5700,0
20231030,190900,21657257270,5700,5700,5700,5700,0
20231030,190800,21657257270,5700,5700,5700,5700,0
20231030,190700,21657257270,5700,5700,5700,5700,0
20231030,190600,21657257270,5700,5700,5700,5700,0
20231030,190500,21657257270,5700,5700,5700,5700,0
20231030,190400,21657257270,5700,5700,5700,5700,0
20231030,190300,21657257270,5700,5700,5700,5700,0
20231030,190200,21657257270,5700,5700,5700,5700,0
20231030,190100,21657257270,5700,5700,5700,5700,0
20231030,190000,21657257270,5700,5700,5700,5700,0
20231030,185900,21657257270,5700,5700,5700,5700,0
20231030,185800,21657257270,5700,5700,5700,5700,0
20231030,185700,21657257270,5700,5700,5700,5700,0
20231030,185600,21657257270,5700,5700,5700,5700,0
20231030,185500,21657257270,5700,5700,5700,5700,0
20231030,185400,21657257270,5700,5700,5700,5700,0
20231030,185300,21657257270,5700,5700,5700,5700,0
20231030,185200,21657257270,5700,5700,5700,5700,0
20231030,185100,21657257270,5700,5700,5700,5700,0
20231030,185000,21657257270,5700,5700,5700,5700,0
20231030,184900,21657257270,5700,5700,5700,5700,0
20231030,184800,21657257270,5700,5700,5700,5700,0
20231030,184700,21657257270,5700,5700,5700,5700,0
20231030,184600,21657257270,5700,5700,5700,5700,0
20231030,184500,21657257270,5700,5700,5700,5700,24264
20231030,184400,21657257270,5700,5700,5700,5700,0
20231030,184300,21657257270,5700,5700,5700,5700,0
20231030,184200,21657257270,5700,5700,5700,5700,0
20231030,184100,21657257270,5700,5700,5700,5700,0
20231030,184000,21657257270,5700,5700,5700,5700,0
20231030,183900,21657257270,5700,5700,5700,5700,0
20231030,183800,21657257270,5700,5700,5700,5700,0
20231030,183700,21657257270,5700,5700,5700,5700,0
20231030,183600,21657257270,5700,5700,5700,5700,0
20231030,183500,21657257270,5700,5700,5700,5700,0
20231030,183400,21657257270,5700,5700,5700,5700,0
20231030,183300,21657257270,5700,5700,5700,5700,0
20231030,183200,21657257270,5700,5700,5700,5700,0
20231030,183100,21657257270,5700,5700,5700,5700,0
20231030,183000,21657257270,5700,5700,5700,5700,0
20231030,182900,21657257270,5700,5700,5700,5700,0
20231030,182800,21657257270,5700,5700,5700,5700,0
20231030,182700,21657257270,5700,5700,5700,5700,0
20231030,182600,21657257270,5700,5700,5700,5700,0
20231030,182500,21657257270,5700,5700,5700,5700,0
20231030,182400,21657257270,5700,5700,5700,5700,0
20231030,182300,21657257270,5700,5700,5700,5700,0
20231030,182200,21657257270,5700,5700,5700,5700,0
20231030,182100,21657257270,5700,5700,5700,5700,0
20231030,182000,21657257270,5700,5700,5700,5700,0
20231030,181900,21657257270,5700,5700,5700,5700,0
20231030,181800,21657257270,5700,5700,5700,5700,0
20231030,181700,21657257270,5700,5700,5700,5700,0
20231030,181600,21657257270,5700,5700,5700,5700,0
20231030,181500,21657257270,5700,5700,5700,5700,24264
20231030,181400,21657257270,5700,5700,5700,5700,0
20231030,181300,21657257270,5700,5700,5700,5700,0
20231030,181200,21657257270,5700,5700,5700,5700,0
20231030,181100,21657257270,5700,5700,5700,5700,0
20231030,181000,21657257270,5700,5700,5700,5700,0
20231030,180900,21657257270,5700,5700,5700,5700,0
20231030,180800,21657257270,5700,5700,5700,5700,0
20231030,180700,21657257270,5700,5700,5700,5700,0
20231030,180600,21657257270,5700,5700,5700,5700,0
20231030,180500,21657257270,5700,5700,5700,5700,0
20231030,180400,21657257270,5700,5700,5700,5700,0
20231030,180300,21657257270,5700,5700,5700,5700,0
20231030,180200,21657257270,5700,5700,5700,5700,0
20231030,180100,21657257270,5700,5700,5700,5700,0
20231030,180000,21657257270,5700,5700,5700,5700,0
20231030,175900,21657257270,5700,5700,5700,5700,0
20231030,175800,21657257270,5700,5700,5700,5700,0
20231030,175700,21657257270,5700,5700,5700,5700,0
20231030,175600,21657257270,5700,5700,5700,5700,0
20231030,175500,21657257270,5700,5700,5700,5700,0
20231030,175400,21657257270,5700,5700,5700,5700,0
20231030,175300,21657257270,5700,5700,5700,5700,0
20231030,175200,21657257270,5700,5700,5700,5700,0
20231030,175100,21657257270,5700,5700,5700,5700,0
20231030,175000,21657257270,5700,5700,5700,5700,0
20231030,174900,21657257270,5700,5700,5700,5700,0
20231030,174800,21657257270,5700,5700,5700,5700,0
20231030,174700,21657257270,5700,5700,5700,5700,0
20231030,174600,21657257270,5700,5700,5700,5700,0
20231030,174500,21657257270,5700,5700,5700,5700,24264
20231030,174400,21657257270,5700,5700,5700,5700,0
20231030,174300,21657257270,5700,5700,5700,5700,0
20231030,174200,21657257270,5700,5700,5700,5700,0
20231030,174100,21657257270,5700,5700,5700,5700,0
20231030,174000,21657257270,5700,5700,5700,5700,0
20231030,173900,21657257270,5700,5700,5700,5700,0
20231030,173800,21657257270,5700,5700,5700,5700,0
20231030,173700,21657257270,5700,5700,5700,5700,0
20231030,173600,21657257270,5700,5700,5700,5700,0
20231030,173500,21657257270,5700,5700,5700,5700,0
20231030,173400,21657257270,5700,5700,5700,5700,0
20231030,173300,21657257270,5700,5700,5700,5700,0
20231030,173200,21657257270,5700,5700,5700,5700,0
20231030,173100,21657257270,5700,5700,5700,5700,0
20231030,173000,21657257270,5700,5700,5700,5700,0
20231030,172900,21657257270,5700,5700,5700,5700,0
20231030,172800,21657257270,5700,5700,5700,5700,0
20231030,172700,21657257270,5700,5700,5700,5700,0
20231030,172600,21657257270,5700,5700,5700,5700,0
20231030,172500,21657257270,5700,5700,5700,5700,0
20231030,172400,21657257270,5700,5700,5700,5700,0
20231030,172300,21657257270,5700,5700,5700,5700,0
20231030,172200,21657257270,5700,5700,5700,5700,0
20231030,172100,21657257270,5700,5700,5700,5700,0
20231030,172000,21657257270,5700,5700,5700,5700,0
20231030,171900,21657257270,5700,5700,5700,5700,0
20231030,171800,21657257270,5700,5700,5700,5700,0
20231030,171700,21657257270,5700,5700,5700,5700,0
20231030,171600,21657257270,5700,5700,5700,5700,0
20231030,171500,21657257270,5700,5700,5700,5700,24264
20231030,171400,21657257270,5700,5700,5700,5700,0
20231030,171300,21657257270,5700,5700,5700,5700,0
20231030,171200,21657257270,5700,5700,5700,5700,0
20231030,171100,21657257270,5700,5700,5700,5700,0
20231030,171000,21657257270,5700,5700,5700,5700,0
20231030,170900,21657257270,5700,5700,5700,5700,0
20231030,170800,21657257270,5700,5700,5700,5700,0
20231030,170700,21657257270,5700,5700,5700,5700,0
20231030,170600,21657257270,5700,5700,5700,5700,0
20231030,170500,21657257270,5700,5700,5700,5700,0
20231030,170400,21657257270,5700,5700,5700,5700,0
20231030,170300,21657257270,5700,5700,5700,5700,0
20231030,170200,21657257270,5700,5700,5700,5700,0
20231030,170100,21657257270,5700,5700,5700,5700,0
20231030,170000,21657257270,5700,5700,5700,5700,0
20231030,165900,21657257270,5700,5700,5700,5700,0
20231030,165800,21657257270,5700,5700,5700,5700,0
20231030,165700,21657257270,5700,5700,5700,5700,0
20231030,165600,21657257270,5700,5700,5700,5700,0
20231030,165500,21657257270,5700,5700,5700,5700,0
20231030,165400,21657257270,5700,5700,5700,5700,0
20231030,165300,21657257270,5700,5700,5700,5700,0
20231030,165200,21657257270,5700,5700,5700,5700,0
20231030,165100,21657257270,5700,5700,5700,5700,0
20231030,165000,21657257270,5700,5700,5700,5700,0
20231030,164900,21657257270,5700,5700,5700,5700,0
20231030,164800,21657257270,5700,5700,5700,5700,0
20231030,164700,21657257270,5700,5700,5700,5700,0
20231030,164600,21657257270,5700,5700,5700,5700,0
20231030,164500,21657257270,5700,5700,5700,5700,24264
20231030,164400,21657257270,5700,5700,5700,5700,0
20231030,164300,21657257270,5700,5700,5700,5700,0
20231030,164200,21657257270,5700,5700,5700,5700,0
20231030,164100,21657257270,5700,5700,5700,5700,0
20231030,164000,21657257270,5700,5700,5700,5700,0
20231030,163900,21657257270,5700,5700,5700,5700,0
20231030,163800,21657257270,5700,5700,5700,5700,0
20231030,163700,21657257270,5700,5700,5700,5700,0
20231030,163600,21657257270,5700,5700,5700,5700,0
20231030,163500,21657257270,5700,5700,5700,5700,0
20231030,163400,21657257270,5700,5700,5700,5700,0
20231030,163300,21657257270,5700,5700,5700,5700,0
20231030,163200,21657257270,5700,5700,5700,5700,0
20231030,163100,21657257270,5700,5700,5700,5700,0
20231030,163000,21657257270,5700,5700,5700,5700,0
20231030,162900,21657257270,5700,5700,5700,5700,0
20231030,162800,21657257270,5700,5700,5700,5700,0
20231030,162700,21657257270,5700,5700,5700,5700,0
20231030,162600,21657257270,5700,5700,5700,5700,0
20231030,162500,21657257270,5700,5700,5700,5700,0
20231030,162400,21657257270,5700,5700,5700,5700,0
20231030,162300,21657257270,5700,5700,5700,5700,0
20231030,162200,21657257270,5700,5700,5700,5700,0
20231030,162100,21657257270,5700,5700,5700,5700,0
20231030,162000,21657257270,5700,5700,5700,5700,0
20231030,161900,21657257270,5700,5700,5700,5700,0
20231030,161800,21657257270,5700,5700,5700,5700,0
20231030,161700,21657257270,5700,5700,5700,5700,0
20231030,161600,21657257270,5700,5700,5700,5700,0
20231030,161500,21657257270,5700,5700,5700,5700,24264
20231030,161400,21657257270,5700,5700,5700,5700,0
20231030,161300,21657257270,5700,5700,5700,5700,0
20231030,161200,21657257270,5700,5700,5700,5700,0
20231030,161100,21657257270,5700,5700,5700,5700,0
20231030,161000,21657257270,5700,5700,5700,5700,0
20231030,160900,21657257270,5700,5700,5700,5700,0
20231030,160800,21657257270,5700,5700,5700,5700,0
20231030,160700,21657257270,5700,5700,5700,5700,0
20231030,160600,21657257270,5700,5700,5700,5700,0
20231030,160500,21657257270,5700,5700,5700,5700,0
20231030,160400,21657257270,5700,5700,5700,5700,0
20231030,160300,21657257270,5700,5700,5700,5700,0
20231030,160200,21657257270,5700,5700,5700,5700,0
20231030,160100,21657257270,5700,5700,5700,5700,0
20231030,160000,21657257270,5700,5700,5700,5700,0
20231030,155900,21657257270,5700,5700,5700,5700,0
20231030,155800,21657257270,5700,5700,5700,5700,0
20231030,155700,21657257270,5700,5700,5700,5700,0
20231030,155600,21657257270,5700,5700,5700,5700,0
20231030,155500,21657257270,5700,5700,5700,5700,0
20231030,155400,21657257270,5700,5700,5700,5700,0
20231030,155300,21657257270,5700,5700,5700,5700,0
20231030,155200,21657257270,5700,5700,5700,5700,0
20231030,155100,21657257270,5700,5700,5700,5700,0
20231030,155000,21657257270,5700,5700,5700,5700,0
20231030,154900,21657257270,5700,5700,5700,5700,0
20231030,154800,21657257270,5700,5700,5700,5700,0
20231030,154700,21657257270,5700,5700,5700,5700,0
20231030,154600,21657257270,5700,5700,5700,5700,0
20231030,154500,21657257270,5700,5700,5700,5700,24264
20231030,154400,21657257270,5700,5700,5700,5700,0
20231030,154300,21657257270,5700,5700,5700,5700,0
20231030,154200,21657257270,5700,5700,5700,5700,0
20231030,154100,21657257270,5700,5700,5700,5700,0
20231030,154000,21657257270,5700,5700,5700,5700,0
20231030,153900,21657257270,5700,5700,5700,5700,0
20231030,153800,21657257270,5700,5700,5700,5700,0
20231030,153700,21657257270,5700,5700,5700,5700,0
20231030,153600,21657257270,5700,5700,5700,5700,0
20231030,153500,21657257270,5700,5700,5700,5700,0
20231030,153400,21657257270,5700,5700,5700,5700,0
20231030,153300,21657257270,5700,5700,5700,5700,0
20231030,153200,21657257270,5700,5700,5700,5700,0
20231030,153100,21657257270,5700,5700,5700,5700,0
20231030,153000,21657257270,5700,5700,5700,5700,24264
20231030,152900,21518952470,5730,5730,5730,5730,0
20231030,152800,21518952470,5730,5730,5730,5730,0
20231030,152700,21518952470,5730,5730,5730,5730,0
20231030,152600,21518952470,5730,5730,5730,5730,0
20231030,152500,21518952470,5730,5730,5730,5730,0
20231030,152400,21518952470,5730,5730,5730,5730,0
20231030,152300,21518952470,5730,5730,5730,5730,0
20231030,152200,21518952470,5730,5730,5730,5730,0
20231030,152100,21518952470,5730,5730,5730,5730,0
20231030,152000,21518952470,5730,5730,5730,5730,0
20231030,151900,21518952470,5730,5730,5740,5710,2346
20231030,151800,21505527270,5740,5740,5740,5730,1775
20231030,151700,21495355900,5740,5730,5740,5710,1661
20231030,151600,21485852080,5720,5740,5740,5720,628
20231030,151500,21482252030,5740,5740,5740,5710,994
20231030,151400,21476551850,5740,5740,5750,5740,1164
20231030,151300,21469863550,5740,5750,5750,5740,1406
20231030,151200,21461791860,5740,5740,5750,5740,1064
20231030,151100,21455684470,5730,5740,5740,5730,128
20231030,151000,21454949760,5740,5730,5750,5730,1276
20231030,150900,21447633330,5730,5710,5730,5710,319
20231030,150800,21445811820,5710,5730,5730,5710,202
20231030,150700,21444658360,5730,5710,5730,5700,1792
20231030,150600,21434425440,5710,5720,5730,5710,2102
20231030,150500,21422421570,5730,5730,5730,5700,3972
20231030,150400,21399756610,5730,5720,5730,5710,370
20231030,150300,21397642620,5720,5720,5720,5710,185
20231030,150200,21396585910,5720,5710,5720,5710,1030
20231030,150100,21390702250,5710,5710,5720,5710,4578
20231030,150000,21364560290,5710,5720,5720,5710,1078
20231030,145900,21358403210,5720,5720,5740,5720,2049
20231030,145800,21346682890,5730,5730,5730,5720,752
20231030,145700,21342374030,5730,5750,5750,5730,2291
20231030,145600,21329245420,5740,5740,5750,5730,924
20231030,145500,21323941090,5740,5750,5750,5740,412
20231030,145400,21321573190,5750,5740,5760,5740,443
20231030,145300,21319029630,5750,5760,5760,5750,4
20231030,145200,21319006610,5760,5750,5760,5750,118
20231030,145100,21318326940,5760,5760,5760,5740,390
20231030,145000,21316086600,5740,5760,5760,5740,381
20231030,144900,21313892280,5760,5740,5760,5730,420
20231030,144800,21311482760,5740,5740,5740,5740,755
20231030,144700,21307149060,5750,5740,5760,5730,1976
20231030,144600,21295800880,5750,5740,5750,5730,568
20231030,144500,21292542610,5740,5760,5760,5730,2511
20231030,144400,21278131530,5760,5760,5760,5760,0
20231030,144300,21278131530,5760,5750,5760,5740,590
20231030,144200,21274744010,5750,5760,5760,5750,787
20231030,144100,21270218420,5760,5770,5770,5760,1014
20231030,144000,21264373870,5770,5760,5770,5760,344
20231030,143900,21262389040,5760,5760,5760,5760,123
20231030,143800,21261680560,5760,5750,5760,5750,660
20231030,143700,21257883110,5760,5760,5770,5740,1052
20231030,143600,21251823790,5740,5750,5750,5730,6159
20231030,143500,21216471130,5750,5750,5750,5750,219
20231030,143400,21215211880,5740,5740,5740,5740,200
20231030,143300,21214063880,5740,5740,5740,5740,141
20231030,143200,21213254540,5730,5740,5740,5730,353
20231030,143100,21211228400,5740,5750,5750,5740,523
20231030,143000,21208224150,5760,5760,5760,5760,1
20231030,142900,21208218390,5740,5740,5740,5740,378
20231030,142800,21206048670,5730,5760,5760,5730,775
20231030,142700,21201592410,5750,5750,5750,5730,356
20231030,142600,21199546050,5730,5720,5740,5720,532
20231030,142500,21196496110,5710,5710,5710,5710,727
20231030,142400,21192344940,5710,5730,5730,5710,4846
20231030,142300,21164622890,5730,5740,5740,5730,200
20231030,142200,21163476700,5740,5750,5750,5740,628
20231030,142100,21159867490,5760,5760,5760,5760,37
20231030,142000,21159654370,5760,5750,5760,5750,277
20231030,141900,21158061510,5740,5740,5740,5740,230
20231030,141800,21156741310,5730,5730,5730,5730,77
20231030,141700,21156300100,5740,5740,5740,5740,0
20231030,141600,21156300100,5740,5730,5740,5720,1130
20231030,141500,21149821460,5710,5720,5730,5710,353
20231030,141400,21147805640,5710,5740,5750,5710,6977
20231030,141300,21107928340,5740,5760,5760,5730,3930
20231030,141200,21085400240,5750,5770,5770,5740,49
20231030,141100,21085118440,5770,5750,5770,5730,3811
20231030,141000,21063256420,5750,5730,5750,5730,1235
20231030,140900,21056178510,5740,5730,5740,5730,30
20231030,140800,21056006320,5730,5740,5740,5730,152
20231030,140700,21055135340,5740,5740,5740,5730,649
20231030,140600,21051414580,5740,5760,5760,5740,279
20231030,140500,21049808480,5760,5760,5760,5740,454
20231030,140400,21047201200,5750,5750,5750,5750,1
20231030,140300,21047195450,5760,5730,5760,5730,133
20231030,140200,21046432900,5740,5740,5740,5730,2388
20231030,140100,21032728200,5750,5750,5750,5740,1662
20231030,140000,21023180360,5740,5750,5760,5740,1467
20231030,135900,21014750460,5740,5760,5760,5740,4212
20231030,135800,20990534100,5750,5760,5770,5750,411
20231030,135700,20988166750,5760,5770,5770,5760,427
20231030,135600,20985707130,5770,5790,5790,5770,732
20231030,135500,20981481070,5790,5790,5790,5780,80
20231030,135400,20981017890,5790,5770,5790,5770,245
20231030,135300,20979602890,5770,5750,5790,5750,176
20231030,135200,20978589830,5760,5760,5760,5750,928
20231030,135100,20973247770,5760,5760,5770,5750,2821
20231030,135000,20957003880,5760,5760,5770,5760,970
20231030,134900,20951416500,5760,5760,5760,5760,720
20231030,134800,20947269300,5770,5770,5770,5770,1504
20231030,134700,20938591220,5770,5770,5770,5760,564
20231030,134600,20935336960,5770,5770,5790,5770,52
20231030,134500,20935036880,5770,5780,5780,5760,11037
20231030,134400,20871297450,5790,5790,5800,5790,864
20231030,134300,20866292900,5790,5790,5800,5790,254
20231030,134200,20864822230,5800,5800,5800,5800,18
20231030,134100,20864717830,5800,5790,5800,5780,681
20231030,134000,20860778840,5800,5790,5800,5790,200
20231030,133900,20859619840,5790,5800,5800,5790,975
20231030,133800,20853973260,5800,5790,5800,5790,774
20231030,133700,20849485120,5790,5790,5790,5790,103
20231030,133600,20848888750,5790,5790,5790,5780,266
20231030,133500,20847350910,5780,5790,5790,5780,1285
20231030,133400,20839919620,5800,5800,5800,5800,200
20231030,133300,20838759620,5790,5790,5790,5790,728
20231030,133200,20834544500,5790,5790,5810,5790,177
20231030,133100,20833519650,5780,5790,5790,5780,700
20231030,133000,20829473050,5810,5790,5810,5780,892
20231030,132900,20824310580,5790,5800,5810,5790,2520
20231030,132800,20809703970,5800,5800,5800,5800,69
20231030,132700,20809303770,5800,5800,5820,5800,253
20231030,132600,20807836330,5800,5800,5800,5800,954
20231030,132500,20802303130,5800,5820,5820,5800,351
20231030,132400,20800263430,5820,5810,5820,5800,70
20231030,132300,20799856770,5810,5810,5810,5800,47
20231030,132200,20799584140,5820,5800,5820,5800,558
20231030,132100,20796345480,5810,5810,5810,5810,470
20231030,132000,20793614780,5830,5830,5830,5830,0
20231030,131900,20793614780,5830,5830,5830,5800,614
20231030,131800,20790045580,5830,5820,5830,5810,419
20231030,131700,20787608270,5830,5820,5830,5820,303
20231030,131600,20785844770,5820,5820,5820,5810,45
20231030,131500,20785583260,5810,5810,5810,5790,275
20231030,131400,20783988120,5820,5820,5820,5790,1143
20231030,131300,20777367820,5820,5810,5830,5800,812
20231030,131200,20772653020,5810,5820,5820,5810,746
20231030,131100,20768315650,5820,5820,5820,5820,106
20231030,131000,20767698730,5820,5820,5820,5820,19
20231030,130900,20767588150,5830,5830,5830,5830,391
20231030,130800,20765308620,5830,5830,5830,5830,552
20231030,130700,20762090460,5830,5830,5830,5830,157
20231030,130600,20761175150,5820,5820,5820,5820,50
20231030,130500,20760884150,5820,5820,5820,5820,31
20231030,130400,20760703730,5820,5810,5820,5800,1097
20231030,130300,20754337990,5810,5810,5810,5810,591
20231030,130200,20750904280,5810,5810,5810,5810,369
20231030,130100,20748760390,5810,5820,5820,5810,8
20231030,130000,20748713870,5820,5810,5820,5800,722
20231030,125900,20744522120,5800,5800,5820,5800,85
20231030,125800,20744029100,5800,5800,5800,5800,672
20231030,125700,20740131500,5800,5800,5800,5800,106
20231030,125600,20739516700,5800,5810,5810,5800,22
20231030,125500,20739388890,5830,5800,5830,5790,1233
20231030,125400,20732243270,5800,5800,5810,5800,107
20231030,125300,20731622660,5800,5810,5810,5790,4533
20231030,125200,20705374210,5810,5800,5810,5800,169
20231030,125100,20704392680,5800,5790,5800,5790,1104
20231030,125000,20697989770,5790,5800,5810,5790,639
20231030,124900,20694286740,5800,5800,5800,5800,518
20231030,124800,20691282340,5810,5820,5820,5810,276
20231030,124700,20689678770,5820,5820,5820,5820,40
20231030,124600,20689445970,5820,5780,5820,5780,451
20231030,124500,20686831730,5780,5820,5820,5780,593
20231030,124400,20683402300,5790,5800,5840,5790,1094
20231030,124300,20677052040,5790,5800,5800,5780,2931
20231030,124200,20660066900,5800,5860,5860,5790,5459
20231030,124100,20628356140,5860,5850,5860,5850,107
20231030,124000,20627729470,5860,5830,5860,5820,901
20231030,123900,20622482640,5830,5840,5860,5830,1203
20231030,123800,20615459510,5840,5850,5860,5840,724
20231030,123700,20611227230,5850,5860,5860,5840,1048
20231030,123600,20605099650,5880,5870,5880,5870,3
20231030,123500,20605082030,5850,5860,5860,5840,2308
20231030,123400,20591579710,5870,5860,5880,5860,141
20231030,123300,20590753220,5880,5850,5880,5850,479
20231030,123200,20587938420,5850,5840,5880,5840,907
20231030,123100,20582640480,5840,5850,5850,5840,360
20231030,123000,20580534490,5860,5890,5890,5840,105
20231030,122900,20579917480,5890,5850,5890,5840,1742
20231030,122800,20569718480,5840,5860,5870,5840,58
20231030,122700,20569379630,5870,5880,5880,5870,87
20231030,122600,20568868090,5840,5850,5880,5840,714
20231030,122500,20564691190,5860,5850,5860,5850,229
20231030,122400,20563349480,5860,5880,5880,5850,403
20231030,122300,20560989750,5890,5870,5890,5860,26
20231030,122200,20560837100,5860,5890,5890,5860,213
20231030,122100,20559582620,5890,5860,5890,5850,210
20231030,122000,20558352370,5890,5850,5890,5850,184
20231030,121900,20557273260,5860,5850,5860,5850,107
20231030,121800,20556647170,5850,5900,5900,5850,3788
20231030,121700,20534368340,5900,5890,5910,5880,3604
20231030,121600,20513105270,5890,5840,5890,5840,1311
20231030,121500,20505396600,5860,5850,5860,5830,589
20231030,121400,20501958540,5840,5840,5860,5840,88
20231030,121300,20501443200,5860,5840,5860,5840,627
20231030,121200,20497775180,5850,5840,5850,5830,545
20231030,121100,20494592380,5840,5830,5840,5830,77
20231030,121000,20494143450,5830,5840,5840,5830,151
20231030,120900,20493263110,5840,5840,5840,5810,145
20231030,120800,20492420480,5820,5810,5840,5810,535
20231030,120700,20489308180,5820,5820,5820,5820,1213
20231030,120600,20482248520,5820,5820,5840,5820,603
20231030,120500,20478737860,5800,5810,5820,5800,324
20231030,120400,20476858380,5810,5810,5810,5810,50
20231030,120300,20476567880,5800,5820,5820,5800,966
20231030,120200,20470955040,5830,5840,5840,5830,180
20231030,120100,20469905140,5820,5810,5820,5810,38
20231030,120000,20469684320,5810,5820,5820,5810,1493
20231030,115900,20461006040,5820,5820,5840,5820,513
20231030,115800,20458020360,5820,5830,5830,5820,1441
20231030,115700,20449620820,5830,5830,5850,5830,305
20231030,115600,20447840730,5830,5840,5840,5830,313
20231030,115500,20446013790,5840,5860,5860,5840,861
20231030,115400,20440977140,5850,5850,5850,5840,287
20231030,115300,20439298200,5840,5840,5850,5830,610
20231030,115200,20435735760,5850,5820,5860,5810,501
20231030,115100,20432808250,5810,5790,5820,5790,114
20231030,115000,20432146060,5790,5790,5820,5780,1226
20231030,114900,20425049180,5790,5840,5860,5790,5638
20231030,114800,20392313880,5830,5840,5840,5830,920
20231030,114700,20386943300,5840,5850,5860,5840,614
20231030,114600,20383351190,5850,5850,5860,5850,114
20231030,114500,20382683280,5870,5840,5870,5840,664
20231030,114400,20378797270,5830,5870,5880,5830,3906
20231030,114300,20355984600,5860,5860,5870,5860,549
20231030,114200,20352765170,5860,5870,5880,5860,1999
20231030,114100,20341041180,5870,5880,5890,5870,3329
20231030,114000,20321477100,5870,5880,5910,5870,1664
20231030,113900,20311681470,5880,5910,5910,5880,5895
20231030,113800,20276897510,5900,5900,5920,5890,6328
20231030,113700,20239542610,5900,5890,5900,5880,6258
20231030,113600,20202661370,5880,5850,5890,5840,2775
20231030,113500,20186374280,5850,5840,5850,5840,566
20231030,113400,20183067010,5850,5830,5850,5820,1473
20231030,113300,20174463920,5830,5840,5850,5830,190
20231030,113200,20173353800,5850,5850,5850,5830,193
20231030,113100,20172225020,5830,5840,5850,5830,934
20231030,113000,20166771640,5840,5850,5850,5820,1352
20231030,112900,20158885430,5850,5810,5880,5810,9323
20231030,112800,20104276800,5820,5810,5820,5800,4693
20231030,112700,20077009470,5800,5800,5820,5800,1501
20231030,112600,20068293560,5800,5790,5820,5790,613
20231030,112500,20064738570,5780,5820,5820,5780,1259
20231030,112400,20057446400,5800,5770,5810,5760,2888
20231030,112300,20040719130,5760,5770,5780,5750,2856
20231030,112200,20024266140,5760,5790,5790,5760,4471
20231030,112100,19998454260,5790,5810,5810,5780,4214
20231030,112000,19974031480,5810,5810,5820,5810,1044
20231030,111900,19967958180,5820,5770,5850,5760,6370
20231030,111800,19930996960,5770,5730,5770,5730,5390
20231030,111700,19900015760,5730,5740,5770,5720,11541
20231030,111600,19833816840,5740,5790,5830,5740,9971
20231030,111500,19776268710,5790,5870,5870,5780,17800
20231030,111400,19672870630,5870,5880,5890,5850,3836
20231030,111300,19650354780,5890,5870,5890,5870,1641
20231030,111200,19640714690,5870,5860,5880,5850,3023
20231030,111100,19622995440,5860,5840,5860,5830,1906
20231030,111000,19611868270,5840,5830,5840,5820,2741
20231030,110900,19595894070,5820,5820,5840,5800,7085
20231030,110800,19554708540,5820,5880,5880,5810,7914
20231030,110700,19508484500,5890,5920,5930,5840,6347
20231030,110600,19471184060,5920,5890,5930,5880,8186
20231030,110500,19422769540,5900,5840,5900,5840,6144
20231030,110400,19386725900,5850,5860,5870,5840,4244
20231030,110300,19361878020,5860,5830,5860,5830,5725
20231030,110200,19328489170,5820,5820,5820,5820,0
20231030,110100,19328489170,5820,5860,5870,5820,13273
20231030,110000,19251083630,5870,5860,5870,5820,25771
20231030,105900,19100596540,5870,5920,5950,5860,8946
20231030,105800,19047847570,5920,5940,5980,5920,5576
20231030,105700,19014674620,5940,6020,6030,5920,10654
20231030,105600,18950800120,6010,5920,6020,5920,14966
20231030,105500,18861110100,5920,5890,5940,5880,6505
20231030,105400,18822717040,5890,5910,5910,5880,10642
20231030,105300,18759991130,5910,5940,5980,5900,18232
20231030,105200,18652186000,5950,5960,5980,5940,9013
20231030,105100,18598480290,5970,5900,6000,5900,12264
20231030,105000,18525553720,5900,5960,5970,5880,15546
20231030,104900,18433515800,5930,5980,6000,5870,45283
20231030,104800,18165073320,5980,6090,6150,5950,50888
20231030,104700,17857192940,6110,5930,6160,5820,108187
20231030,104600,17211685670,5960,6270,6380,5930,98705
20231030,104500,16601303530,6230,6490,6550,6230,76159
20231030,104400,16112318860,6520,6480,6520,6460,25794
20231030,104300,15944444980,6470,6520,6560,6470,36376
20231030,104200,15706755190,6530,6570,6570,6490,34094
20231030,104100,15484205700,6560,6480,6580,6460,54634
20231030,104000,15126927900,6480,6510,6530,6440,63951
20231030,103900,14712374080,6510,6570,6640,6510,84418
20231030,103800,14157195050,6560,6530,6700,6520,207832
20231030,103700,12787220930,6520,6510,6590,6510,96367
20231030,103600,12155289360,6520,6460,6540,6450,41491
20231030,103500,11885455100,6460,6460,6550,6450,80767
20231030,103400,11360393310,6450,6450,6480,6440,40039
20231030,103300,11101787110,6440,6410,6450,6410,26800
20231030,103200,10929247010,6420,6400,6420,6380,18095
20231030,103100,10813305920,6390,6390,6420,6370,24151
20231030,103000,10658843750,6390,6340,6390,6310,6599
20231030,102900,10616915950,6320,6400,6400,6320,11036
20231030,102800,10546580600,6400,6330,6400,6320,18603
20231030,102700,10428011790,6350,6280,6350,6250,26306
20231030,102600,10262309400,6280,6300,6300,6230,14559
20231030,102500,10170979130,6290,6370,6370,6290,12686
20231030,102400,10090748380,6370,6430,6440,6320,25393
20231030,102300,9929087460,6440,6460,6460,6400,17569
20231030,102200,9816018330,6450,6460,6470,6440,20331
20231030,102100,9684702110,6470,6460,6470,6440,18481
20231030,102000,9565259260,6460,6430,6460,6430,13829
20231030,101900,9476103410,6450,6390,6450,6370,18837
20231030,101800,9354965980,6390,6300,6400,6270,28420
20231030,101700,9175053440,6290,6410,6430,6250,39509
20231030,101600,8924150570,6420,6480,6490,6410,15455
20231030,101500,8824390400,6460,6460,6480,6430,16765
20231030,101400,8716032820,6440,6450,6500,6430,30423
20231030,101300,8519226990,6480,6460,6490,6430,26473
20231030,101200,8347946850,6430,6490,6520,6430,46131
20231030,101100,8048936880,6490,6470,6490,6430,45790
20231030,101000,7752486160,6460,6470,6470,6420,31223
20231030,100900,7551087850,6470,6400,6480,6390,45595
20231030,100800,7257363310,6390,6390,6400,6350,23365
20231030,100700,7108130740,6390,6480,6480,6230,61431
20231030,100600,6717628920,6460,6450,6480,6440,33192
20231030,100500,6502834880,6460,6420,6510,6400,70032
20231030,100400,6050653010,6400,6420,6440,6380,21204
20231030,100300,5914682370,6420,6460,6470,6410,34819
20231030,100200,5690167350,6460,6460,6460,6460,0
20231030,100100,5690167350,6460,6460,6460,6460,0
20231030,100000,5690167350,6460,6450,6460,6420,68550
20231030,095900,5247913980,6440,6430,6450,6420,32240
20231030,095800,5040383400,6420,6410,6440,6400,44077
20231030,095700,4757301920,6410,6390,6420,6360,53227
20231030,095600,4416894740,6390,6360,6400,6340,56540
20231030,095500,4056257800,6340,6340,6360,6280,30528
20231030,095400,3862693400,6340,6350,6390,6310,51725
20231030,095300,3533431220,6340,6300,6350,6290,23563
20231030,095200,3384166840,6330,6350,6350,6280,26031
20231030,095100,3219500990,6350,6290,6360,6270,45378
20231030,095000,2932338750,6290,6260,6320,6240,39194
20231030,094900,2686072960,6250,6290,6350,6210,75309
20231030,094800,2211358430,6290,6260,6290,6240,39630
20231030,094700,1963036890,6260,6230,6260,6210,42616
20231030,094600,1697203010,6230,6180,6230,6180,21319
20231030,094500,1564953000,6200,6190,6220,6150,47033
20231030,094400,1273680330,6190,6070,6190,6060,54468
20231030,094300,939249610,6070,6010,6120,5970,60116
20231030,094200,575587490,6010,5940,6130,5880,53873
20231030,094100,252841800,5990,5880,6000,5840,15480
20231030,094000,161158560,5910,5910,5910,5910,0
20231030,093900,161158560,5910,5550,5910,5550,12527
20231030,093800,89555980,5530,5530,5530,5530,321
20231030,093700,87780850,5570,5570,5570,5570,16
20231030,093600,87691730,5530,5550,5570,5530,362
20231030,093500,85678250,5550,5550,5550,5550,2
20231030,093400,85667150,5530,5520,5530,5520,203
20231030,093300,84546560,5520,5530,5530,5520,143
20231030,093200,83757180,5540,5540,5540,5540,344
20231030,093100,81851420,5540,5530,5540,5530,315
20231030,093000,80108370,5530,5530,5530,5530,50
20231030,092900,79831870,5520,5520,5520,5520,10
20231030,092800,79776670,5520,5520,5520,5520,104
20231030,092700,79202590,5520,5520,5520,5520,0
20231030,092600,79202590,5520,5520,5520,5520,5
20231030,092500,79174990,5520,5500,5520,5500,2
20231030,092400,79163970,5500,5500,5500,5500,189
20231030,092300,78124470,5530,5530,5530,5530,0
20231030,092200,78124470,5530,5530,5530,5530,0
20231030,092100,78124470,5530,5530,5530,5530,6
20231030,092000,78091290,5530,5530,5530,5530,323
20231030,091900,76305100,5500,5500,5500,5500,3
20231030,091800,76288600,5500,5490,5500,5490,22
20231030,091700,76167610,5490,5490,5490,5490,100
20231030,091600,75618610,5460,5470,5470,5460,123
20231030,091500,74946980,5470,5470,5470,5470,42
20231030,091400,74717240,5460,5460,5460,5460,1
20231030,091300,74711780,5460,5460,5460,5460,0
20231030,091200,74711780,5460,5500,5500,5460,1374
20231030,091100,67176120,5510,5510,5510,5510,0
20231030,091000,67176120,5510,5510,5510,5510,218
20231030,090900,65974940,5520,5520,5520,5510,184
20231030,090800,64960040,5510,5540,5540,5510,600
20231030,090700,61643920,5540,5530,5540,5530,50
20231030,090600,61366930,5520,5520,5520,5510,711
20231030,090500,57447310,5520,5510,5520,5510,1001
20231030,090400,51924790,5480,5480,5480,5480,0
20231030,090300,51924790,5480,5480,5480,5480,350
20231030,090200,50006790,5480,5520,5520,5480,723
20231030,090100,46029280,5510,5480,5510,5480,3579
20231030,090000,26344890,5460,5380,5490,5380,4866