stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,205800,26213189640,2480,2480,2480,2480,169079
20231027,205700,26213189640,2480,2480,2480,2480,0
20231027,205600,26213189640,2480,2480,2480,2480,0
20231027,205500,26213189640,2480,2480,2480,2480,0
20231027,205400,26213189640,2480,2480,2480,2480,0
20231027,205300,26213189640,2480,2480,2480,2480,0
20231027,205200,26213189640,2480,2480,2480,2480,0
20231027,205100,26213189640,2480,2480,2480,2480,0
20231027,205000,26213189640,2480,2480,2480,2480,0
20231027,204900,26213189640,2480,2480,2480,2480,0
20231027,204800,26213189640,2480,2480,2480,2480,0
20231027,204700,26213189640,2480,2480,2480,2480,0
20231027,204600,26213189640,2480,2480,2480,2480,0
20231027,204500,26213189640,2480,2480,2480,2480,0
20231027,204400,26213189640,2480,2480,2480,2480,0
20231027,204300,26213189640,2480,2480,2480,2480,0
20231027,204200,26213189640,2480,2480,2480,2480,0
20231027,204100,26213189640,2480,2480,2480,2480,0
20231027,204000,26213189640,2480,2480,2480,2480,0
20231027,203900,26213189640,2480,2480,2480,2480,0
20231027,203800,26213189640,2480,2480,2480,2480,0
20231027,203700,26213189640,2480,2480,2480,2480,0
20231027,203600,26213189640,2480,2480,2480,2480,0
20231027,203500,26213189640,2480,2480,2480,2480,0
20231027,203400,26213189640,2480,2480,2480,2480,0
20231027,203300,26213189640,2480,2480,2480,2480,0
20231027,203200,26213189640,2480,2480,2480,2480,0
20231027,203100,26213189640,2480,2480,2480,2480,0
20231027,203000,26213189640,2480,2480,2480,2480,0
20231027,202900,26213189640,2480,2480,2480,2480,0
20231027,202800,26213189640,2480,2480,2480,2480,169079
20231027,202700,26213189640,2480,2480,2480,2480,0
20231027,202600,26213189640,2480,2480,2480,2480,0
20231027,202500,26213189640,2480,2480,2480,2480,0
20231027,202400,26213189640,2480,2480,2480,2480,0
20231027,202300,26213189640,2480,2480,2480,2480,0
20231027,202200,26213189640,2480,2480,2480,2480,0
20231027,202100,26213189640,2480,2480,2480,2480,0
20231027,202000,26213189640,2480,2480,2480,2480,0
20231027,201900,26213189640,2480,2480,2480,2480,0
20231027,201800,26213189640,2480,2480,2480,2480,0
20231027,201700,26213189640,2480,2480,2480,2480,0
20231027,201600,26213189640,2480,2480,2480,2480,0
20231027,201500,26213189640,2480,2480,2480,2480,0
20231027,201400,26213189640,2480,2480,2480,2480,0
20231027,201300,26213189640,2480,2480,2480,2480,0
20231027,201200,26213189640,2480,2480,2480,2480,0
20231027,201100,26213189640,2480,2480,2480,2480,0
20231027,201000,26213189640,2480,2480,2480,2480,0
20231027,200900,26213189640,2480,2480,2480,2480,0
20231027,200800,26213189640,2480,2480,2480,2480,0
20231027,200700,26213189640,2480,2480,2480,2480,0
20231027,200600,26213189640,2480,2480,2480,2480,0
20231027,200500,26213189640,2480,2480,2480,2480,0
20231027,200400,26213189640,2480,2480,2480,2480,0
20231027,200300,26213189640,2480,2480,2480,2480,0
20231027,200200,26213189640,2480,2480,2480,2480,0
20231027,200100,26213189640,2480,2480,2480,2480,0
20231027,200000,26213189640,2480,2480,2480,2480,0
20231027,195900,26213189640,2480,2480,2480,2480,0
20231027,195800,26213189640,2480,2480,2480,2480,169079
20231027,195700,26213189640,2480,2480,2480,2480,0
20231027,195600,26213189640,2480,2480,2480,2480,0
20231027,195500,26213189640,2480,2480,2480,2480,0
20231027,195400,26213189640,2480,2480,2480,2480,0
20231027,195300,26213189640,2480,2480,2480,2480,0
20231027,195200,26213189640,2480,2480,2480,2480,0
20231027,195100,26213189640,2480,2480,2480,2480,0
20231027,195000,26213189640,2480,2480,2480,2480,0
20231027,194900,26213189640,2480,2480,2480,2480,0
20231027,194800,26213189640,2480,2480,2480,2480,0
20231027,194700,26213189640,2480,2480,2480,2480,0
20231027,194600,26213189640,2480,2480,2480,2480,0
20231027,194500,26213189640,2480,2480,2480,2480,0
20231027,194400,26213189640,2480,2480,2480,2480,0
20231027,194300,26213189640,2480,2480,2480,2480,0
20231027,194200,26213189640,2480,2480,2480,2480,0
20231027,194100,26213189640,2480,2480,2480,2480,0
20231027,194000,26213189640,2480,2480,2480,2480,0
20231027,193900,26213189640,2480,2480,2480,2480,0
20231027,193800,26213189640,2480,2480,2480,2480,0
20231027,193700,26213189640,2480,2480,2480,2480,0
20231027,193600,26213189640,2480,2480,2480,2480,0
20231027,193500,26213189640,2480,2480,2480,2480,0
20231027,193400,26213189640,2480,2480,2480,2480,0
20231027,193300,26213189640,2480,2480,2480,2480,0
20231027,193200,26213189640,2480,2480,2480,2480,0
20231027,193100,26213189640,2480,2480,2480,2480,0
20231027,193000,26213189640,2480,2480,2480,2480,0
20231027,192900,26213189640,2480,2480,2480,2480,0
20231027,192800,26213189640,2480,2480,2480,2480,169079
20231027,192700,26213189640,2480,2480,2480,2480,0
20231027,192600,26213189640,2480,2480,2480,2480,0
20231027,192500,26213189640,2480,2480,2480,2480,0
20231027,192400,26213189640,2480,2480,2480,2480,0
20231027,192300,26213189640,2480,2480,2480,2480,0
20231027,192200,26213189640,2480,2480,2480,2480,0
20231027,192100,26213189640,2480,2480,2480,2480,0
20231027,192000,26213189640,2480,2480,2480,2480,0
20231027,191900,26213189640,2480,2480,2480,2480,0
20231027,191800,26213189640,2480,2480,2480,2480,0
20231027,191700,26213189640,2480,2480,2480,2480,0
20231027,191600,26213189640,2480,2480,2480,2480,0
20231027,191500,26213189640,2480,2480,2480,2480,0
20231027,191400,26213189640,2480,2480,2480,2480,0
20231027,191300,26213189640,2480,2480,2480,2480,0
20231027,191200,26213189640,2480,2480,2480,2480,0
20231027,191100,26213189640,2480,2480,2480,2480,0
20231027,191000,26213189640,2480,2480,2480,2480,0
20231027,190900,26213189640,2480,2480,2480,2480,0
20231027,190800,26213189640,2480,2480,2480,2480,0
20231027,190700,26213189640,2480,2480,2480,2480,0
20231027,190600,26213189640,2480,2480,2480,2480,0
20231027,190500,26213189640,2480,2480,2480,2480,0
20231027,190400,26213189640,2480,2480,2480,2480,0
20231027,190300,26213189640,2480,2480,2480,2480,0
20231027,190200,26213189640,2480,2480,2480,2480,0
20231027,190100,26213189640,2480,2480,2480,2480,0
20231027,190000,26213189640,2480,2480,2480,2480,0
20231027,185900,26213189640,2480,2480,2480,2480,0
20231027,185800,26213189640,2480,2480,2480,2480,169079
20231027,185700,26213189640,2480,2480,2480,2480,0
20231027,185600,26213189640,2480,2480,2480,2480,0
20231027,185500,26213189640,2480,2480,2480,2480,0
20231027,185400,26213189640,2480,2480,2480,2480,0
20231027,185300,26213189640,2480,2480,2480,2480,0
20231027,185200,26213189640,2480,2480,2480,2480,0
20231027,185100,26213189640,2480,2480,2480,2480,0
20231027,185000,26213189640,2480,2480,2480,2480,0
20231027,184900,26213189640,2480,2480,2480,2480,0
20231027,184800,26213189640,2480,2480,2480,2480,0
20231027,184700,26213189640,2480,2480,2480,2480,0
20231027,184600,26213189640,2480,2480,2480,2480,0
20231027,184500,26213189640,2480,2480,2480,2480,0
20231027,184400,26213189640,2480,2480,2480,2480,0
20231027,184300,26213189640,2480,2480,2480,2480,0
20231027,184200,26213189640,2480,2480,2480,2480,0
20231027,184100,26213189640,2480,2480,2480,2480,0
20231027,184000,26213189640,2480,2480,2480,2480,0
20231027,183900,26213189640,2480,2480,2480,2480,0
20231027,183800,26213189640,2480,2480,2480,2480,0
20231027,183700,26213189640,2480,2480,2480,2480,0
20231027,183600,26213189640,2480,2480,2480,2480,0
20231027,183500,26213189640,2480,2480,2480,2480,0
20231027,183400,26213189640,2480,2480,2480,2480,0
20231027,183300,26213189640,2480,2480,2480,2480,0
20231027,183200,26213189640,2480,2480,2480,2480,0
20231027,183100,26213189640,2480,2480,2480,2480,0
20231027,183000,26213189640,2480,2480,2480,2480,0
20231027,182900,26213189640,2480,2480,2480,2480,0
20231027,182800,26213189640,2480,2480,2480,2480,169079
20231027,182700,26213189640,2480,2480,2480,2480,0
20231027,182600,26213189640,2480,2480,2480,2480,0
20231027,182500,26213189640,2480,2480,2480,2480,0
20231027,182400,26213189640,2480,2480,2480,2480,0
20231027,182300,26213189640,2480,2480,2480,2480,0
20231027,182200,26213189640,2480,2480,2480,2480,0
20231027,182100,26213189640,2480,2480,2480,2480,0
20231027,182000,26213189640,2480,2480,2480,2480,0
20231027,181900,26213189640,2480,2480,2480,2480,0
20231027,181800,26213189640,2480,2480,2480,2480,0
20231027,181700,26213189640,2480,2480,2480,2480,0
20231027,181600,26213189640,2480,2480,2480,2480,0
20231027,181500,26213189640,2480,2480,2480,2480,0
20231027,181400,26213189640,2480,2480,2480,2480,0
20231027,181300,26213189640,2480,2480,2480,2480,0
20231027,181200,26213189640,2480,2480,2480,2480,0
20231027,181100,26213189640,2480,2480,2480,2480,0
20231027,181000,26213189640,2480,2480,2480,2480,0
20231027,180900,26213189640,2480,2480,2480,2480,0
20231027,180800,26213189640,2480,2480,2480,2480,0
20231027,180700,26213189640,2480,2480,2480,2480,0
20231027,180600,26213189640,2480,2480,2480,2480,0
20231027,180500,26213189640,2480,2480,2480,2480,0
20231027,180400,26213189640,2480,2480,2480,2480,0
20231027,180300,26213189640,2480,2480,2480,2480,0
20231027,180200,26213189640,2480,2480,2480,2480,0
20231027,180100,26213189640,2480,2480,2480,2480,0
20231027,180000,26213189640,2480,2480,2480,2480,0
20231027,175900,26213189640,2480,2480,2480,2480,0
20231027,175800,26213189640,2480,2480,2480,2480,169079
20231027,175700,26213189640,2480,2480,2480,2480,0
20231027,175600,26213189640,2480,2480,2480,2480,0
20231027,175500,26213189640,2480,2480,2480,2480,0
20231027,175400,26213189640,2480,2480,2480,2480,0
20231027,175300,26213189640,2480,2480,2480,2480,0
20231027,175200,26213189640,2480,2480,2480,2480,0
20231027,175100,26213189640,2480,2480,2480,2480,0
20231027,175000,26213189640,2480,2480,2480,2480,0
20231027,174900,26213189640,2480,2480,2480,2480,0
20231027,174800,26213189640,2480,2480,2480,2480,0
20231027,174700,26213189640,2480,2480,2480,2480,0
20231027,174600,26213189640,2480,2480,2480,2480,0
20231027,174500,26213189640,2480,2480,2480,2480,0
20231027,174400,26213189640,2480,2480,2480,2480,0
20231027,174300,26213189640,2480,2480,2480,2480,0
20231027,174200,26213189640,2480,2480,2480,2480,0
20231027,174100,26213189640,2480,2480,2480,2480,0
20231027,174000,26213189640,2480,2480,2480,2480,0
20231027,173900,26213189640,2480,2480,2480,2480,0
20231027,173800,26213189640,2480,2480,2480,2480,0
20231027,173700,26213189640,2480,2480,2480,2480,0
20231027,173600,26213189640,2480,2480,2480,2480,0
20231027,173500,26213189640,2480,2480,2480,2480,0
20231027,173400,26213189640,2480,2480,2480,2480,0
20231027,173300,26213189640,2480,2480,2480,2480,0
20231027,173200,26213189640,2480,2480,2480,2480,0
20231027,173100,26213189640,2480,2480,2480,2480,0
20231027,173000,26213189640,2480,2480,2480,2480,0
20231027,172900,26213189640,2480,2480,2480,2480,0
20231027,172800,26213189640,2480,2480,2480,2480,169079
20231027,172700,26213189640,2480,2480,2480,2480,0
20231027,172600,26213189640,2480,2480,2480,2480,0
20231027,172500,26213189640,2480,2480,2480,2480,0
20231027,172400,26213189640,2480,2480,2480,2480,0
20231027,172300,26213189640,2480,2480,2480,2480,0
20231027,172200,26213189640,2480,2480,2480,2480,0
20231027,172100,26213189640,2480,2480,2480,2480,0
20231027,172000,26213189640,2480,2480,2480,2480,0
20231027,171900,26213189640,2480,2480,2480,2480,0
20231027,171800,26213189640,2480,2480,2480,2480,0
20231027,171700,26213189640,2480,2480,2480,2480,0
20231027,171600,26213189640,2480,2480,2480,2480,0
20231027,171500,26213189640,2480,2480,2480,2480,0
20231027,171400,26213189640,2480,2480,2480,2480,0
20231027,171300,26213189640,2480,2480,2480,2480,0
20231027,171200,26213189640,2480,2480,2480,2480,0
20231027,171100,26213189640,2480,2480,2480,2480,0
20231027,171000,26213189640,2480,2480,2480,2480,0
20231027,170900,26213189640,2480,2480,2480,2480,0
20231027,170800,26213189640,2480,2480,2480,2480,0
20231027,170700,26213189640,2480,2480,2480,2480,0
20231027,170600,26213189640,2480,2480,2480,2480,0
20231027,170500,26213189640,2480,2480,2480,2480,0
20231027,170400,26213189640,2480,2480,2480,2480,0
20231027,170300,26213189640,2480,2480,2480,2480,0
20231027,170200,26213189640,2480,2480,2480,2480,0
20231027,170100,26213189640,2480,2480,2480,2480,0
20231027,170000,26213189640,2480,2480,2480,2480,0
20231027,165900,26213189640,2480,2480,2480,2480,0
20231027,165800,26213189640,2480,2480,2480,2480,169079
20231027,165700,26213189640,2480,2480,2480,2480,0
20231027,165600,26213189640,2480,2480,2480,2480,0
20231027,165500,26213189640,2480,2480,2480,2480,0
20231027,165400,26213189640,2480,2480,2480,2480,0
20231027,165300,26213189640,2480,2480,2480,2480,0
20231027,165200,26213189640,2480,2480,2480,2480,0
20231027,165100,26213189640,2480,2480,2480,2480,0
20231027,165000,26213189640,2480,2480,2480,2480,0
20231027,164900,26213189640,2480,2480,2480,2480,0
20231027,164800,26213189640,2480,2480,2480,2480,0
20231027,164700,26213189640,2480,2480,2480,2480,0
20231027,164600,26213189640,2480,2480,2480,2480,0
20231027,164500,26213189640,2480,2480,2480,2480,0
20231027,164400,26213189640,2480,2480,2480,2480,0
20231027,164300,26213189640,2480,2480,2480,2480,0
20231027,164200,26213189640,2480,2480,2480,2480,0
20231027,164100,26213189640,2480,2480,2480,2480,0
20231027,164000,26213189640,2480,2480,2480,2480,0
20231027,163900,26213189640,2480,2480,2480,2480,0
20231027,163800,26213189640,2480,2480,2480,2480,0
20231027,163700,26213189640,2480,2480,2480,2480,0
20231027,163600,26213189640,2480,2480,2480,2480,0
20231027,163500,26213189640,2480,2480,2480,2480,0
20231027,163400,26213189640,2480,2480,2480,2480,0
20231027,163300,26213189640,2480,2480,2480,2480,0
20231027,163200,26213189640,2480,2480,2480,2480,0
20231027,163100,26213189640,2480,2480,2480,2480,0
20231027,163000,26213189640,2480,2480,2480,2480,0
20231027,162900,26213189640,2480,2480,2480,2480,0
20231027,162800,26213189640,2480,2480,2480,2480,169079
20231027,162700,26213189640,2480,2480,2480,2480,0
20231027,162600,26213189640,2480,2480,2480,2480,0
20231027,162500,26213189640,2480,2480,2480,2480,0
20231027,162400,26213189640,2480,2480,2480,2480,0
20231027,162300,26213189640,2480,2480,2480,2480,0
20231027,162200,26213189640,2480,2480,2480,2480,0
20231027,162100,26213189640,2480,2480,2480,2480,0
20231027,162000,26213189640,2480,2480,2480,2480,0
20231027,161900,26213189640,2480,2480,2480,2480,0
20231027,161800,26213189640,2480,2480,2480,2480,0
20231027,161700,26213189640,2480,2480,2480,2480,0
20231027,161600,26213189640,2480,2480,2480,2480,0
20231027,161500,26213189640,2480,2480,2480,2480,0
20231027,161400,26213189640,2480,2480,2480,2480,0
20231027,161300,26213189640,2480,2480,2480,2480,0
20231027,161200,26213189640,2480,2480,2480,2480,0
20231027,161100,26213189640,2480,2480,2480,2480,0
20231027,161000,26213189640,2480,2480,2480,2480,0
20231027,160900,26213189640,2480,2480,2480,2480,0
20231027,160800,26213189640,2480,2480,2480,2480,0
20231027,160700,26213189640,2480,2480,2480,2480,0
20231027,160600,26213189640,2480,2480,2480,2480,0
20231027,160500,26213189640,2480,2480,2480,2480,0
20231027,160400,26213189640,2480,2480,2480,2480,0
20231027,160300,26213189640,2480,2480,2480,2480,0
20231027,160200,26213189640,2480,2480,2480,2480,0
20231027,160100,26213189640,2480,2480,2480,2480,0
20231027,160000,26213189640,2480,2480,2480,2480,0
20231027,155900,26213189640,2480,2480,2480,2480,0
20231027,155800,26213189640,2480,2480,2480,2480,169079
20231027,155700,26213189640,2480,2480,2480,2480,0
20231027,155600,26213189640,2480,2480,2480,2480,0
20231027,155500,26213189640,2480,2480,2480,2480,0
20231027,155400,26213189640,2480,2480,2480,2480,0
20231027,155300,26213189640,2480,2480,2480,2480,0
20231027,155200,26213189640,2480,2480,2480,2480,0
20231027,155100,26213189640,2480,2480,2480,2480,0
20231027,155000,26213189640,2480,2480,2480,2480,0
20231027,154900,26213189640,2480,2480,2480,2480,0
20231027,154800,26213189640,2480,2480,2480,2480,0
20231027,154700,26213189640,2480,2480,2480,2480,0
20231027,154600,26213189640,2480,2480,2480,2480,0
20231027,154500,26213189640,2480,2480,2480,2480,0
20231027,154400,26213189640,2480,2480,2480,2480,0
20231027,154300,26213189640,2480,2480,2480,2480,0
20231027,154200,26213189640,2480,2480,2480,2480,0
20231027,154100,26213189640,2480,2480,2480,2480,0
20231027,154000,26213189640,2480,2480,2480,2480,0
20231027,153900,26213189640,2480,2480,2480,2480,0
20231027,153800,26213189640,2480,2480,2480,2480,0
20231027,153700,26213189640,2480,2480,2480,2480,0
20231027,153600,26213189640,2480,2480,2480,2480,0
20231027,153500,26213189640,2480,2480,2480,2480,0
20231027,153400,26213189640,2480,2480,2480,2480,0
20231027,153300,26213189640,2480,2480,2480,2480,0
20231027,153200,26213189640,2480,2480,2480,2480,0
20231027,153100,26213189640,2480,2480,2480,2480,0
20231027,153000,26213189640,2480,2480,2480,2480,169079
20231027,152900,25793873720,2485,2485,2485,2485,0
20231027,152800,25793873720,2485,2485,2485,2485,0
20231027,152700,25793873720,2485,2485,2485,2485,0
20231027,152600,25793873720,2485,2485,2485,2485,0
20231027,152500,25793873720,2485,2485,2485,2485,0
20231027,152400,25793873720,2485,2485,2485,2485,0
20231027,152300,25793873720,2485,2485,2485,2485,0
20231027,152200,25793873720,2485,2485,2485,2485,0
20231027,152100,25793873720,2485,2485,2485,2485,0
20231027,152000,25793873720,2485,2485,2485,2485,0
20231027,151900,25793873720,2485,2490,2495,2485,24493
20231027,151800,25732853360,2490,2490,2495,2485,19863
20231027,151700,25683435540,2490,2500,2505,2490,28730
20231027,151600,25611770215,2500,2505,2505,2495,32558
20231027,151500,25530365300,2505,2505,2510,2500,11112
20231027,151400,25502545720,2505,2510,2510,2500,18592
20231027,151300,25455971780,2510,2505,2510,2500,18342
20231027,151200,25410033880,2505,2510,2515,2505,11416
20231027,151100,25381412625,2515,2510,2515,2505,10021
20231027,151000,25356267800,2515,2515,2520,2505,13104
20231027,150900,25323357040,2510,2500,2510,2500,8461
20231027,150800,25302172455,2505,2500,2505,2500,15707
20231027,150700,25262883390,2505,2505,2510,2500,11120
20231027,150600,25235045695,2500,2510,2515,2500,27766
20231027,150500,25165469725,2510,2520,2520,2510,13318
20231027,150400,25131993070,2520,2515,2520,2510,11175
20231027,150300,25103895080,2520,2515,2520,2515,15845
20231027,150200,25063997615,2515,2520,2525,2515,12081
20231027,150100,25033555445,2520,2530,2530,2515,32665
20231027,150000,24951142870,2535,2545,2545,2530,11668
20231027,145900,24921529075,2540,2530,2540,2520,9903
20231027,145800,24896460310,2530,2520,2530,2520,21775
20231027,145700,24841514695,2520,2525,2525,2520,11983
20231027,145600,24811261450,2525,2525,2530,2520,5319
20231027,145500,24797817190,2525,2515,2530,2515,10849
20231027,145400,24770451705,2520,2525,2530,2515,16656
20231027,145300,24728454840,2530,2530,2530,2520,10100
20231027,145200,24702944915,2530,2530,2530,2525,1693
20231027,145100,24698663030,2530,2525,2530,2525,4723
20231027,145000,24686722660,2525,2535,2550,2525,14588
20231027,144900,24649778980,2540,2535,2540,2535,7377
20231027,144800,24631069385,2540,2550,2550,2535,8618
20231027,144700,24609166350,2550,2550,2550,2545,4656
20231027,144600,24597301980,2550,2540,2555,2540,10160
20231027,144500,24571398570,2540,2525,2560,2525,39128
20231027,144400,24471604585,2525,2525,2530,2525,4954
20231027,144300,24459078970,2525,2520,2525,2520,8891
20231027,144200,24436661060,2515,2520,2520,2515,6320
20231027,144100,24420740530,2525,2525,2525,2520,4027
20231027,144000,24410575725,2525,2520,2525,2520,14836
20231027,143900,24373183565,2515,2510,2520,2510,4200
20231027,143800,24362618675,2510,2515,2515,2505,3869
20231027,143700,24352907665,2510,2510,2510,2505,1859
20231027,143600,24348244050,2510,2505,2510,2505,5724
20231027,143500,24333888020,2505,2505,2515,2500,19786
20231027,143400,24284287345,2505,2510,2515,2500,67153
20231027,143300,24116191640,2510,2510,2510,2505,10124
20231027,143200,24090782685,2515,2515,2520,2510,16679
20231027,143100,24048905500,2515,2510,2520,2510,9689
20231027,143000,24024563715,2510,2515,2520,2505,9627
20231027,142900,24000392785,2515,2515,2525,2510,14268
20231027,142800,23964535670,2520,2510,2520,2510,58626
20231027,142700,23817258385,2510,2515,2520,2510,31351
20231027,142600,23738477765,2520,2520,2525,2515,10383
20231027,142500,23712322350,2520,2535,2535,2515,88216
20231027,142400,23489752760,2530,2545,2545,2530,25816
20231027,142300,23424282275,2545,2545,2545,2540,2697
20231027,142200,23417424375,2540,2545,2550,2540,2775
20231027,142100,23410365465,2545,2545,2550,2545,5945
20231027,142000,23395233200,2545,2555,2555,2545,3091
20231027,141900,23387361820,2550,2540,2550,2535,9313
20231027,141800,23363687475,2540,2535,2540,2535,10640
20231027,141700,23336712955,2535,2540,2540,2535,16217
20231027,141600,23295588055,2540,2540,2545,2535,4790
20231027,141500,23283422865,2540,2540,2545,2535,11301
20231027,141400,23254721850,2535,2535,2540,2535,4457
20231027,141300,23243415820,2535,2545,2545,2535,22848
20231027,141200,23185409965,2540,2545,2545,2540,4222
20231027,141100,23174678470,2545,2545,2545,2540,8178
20231027,141000,23153896900,2545,2545,2545,2540,1927
20231027,140900,23148999155,2545,2545,2545,2540,3596
20231027,140800,23139850760,2545,2555,2555,2545,11501
20231027,140700,23110574890,2545,2550,2550,2545,15571
20231027,140600,23070884275,2550,2555,2555,2550,8540
20231027,140500,23049079035,2555,2565,2565,2555,7985
20231027,140400,23028657340,2565,2565,2565,2560,2683
20231027,140300,23021777385,2565,2560,2565,2555,3091
20231027,140200,23013864405,2555,2560,2560,2555,1353
20231027,140100,23010401385,2560,2555,2560,2555,2028
20231027,140000,23005218785,2560,2555,2560,2550,4066
20231027,135900,22994835785,2550,2550,2555,2545,3877
20231027,135800,22984936035,2550,2550,2555,2545,11981
20231027,135700,22954411345,2545,2545,2550,2540,14154
20231027,135600,22918393125,2540,2545,2550,2540,11575
20231027,135500,22888940905,2550,2545,2550,2545,557
20231027,135400,22887520565,2550,2555,2555,2545,5710
20231027,135300,22872967575,2560,2550,2560,2550,3969
20231027,135200,22862835910,2550,2550,2550,2540,12308
20231027,135100,22831505800,2550,2545,2550,2545,7115
20231027,135000,22813393880,2550,2545,2555,2540,4978
20231027,134900,22800708795,2545,2545,2550,2540,5032
20231027,134800,22787902340,2545,2540,2550,2540,6541
20231027,134700,22771267925,2540,2545,2550,2540,46652
20231027,134600,22652660275,2550,2560,2560,2550,41817
20231027,134500,22545944380,2555,2560,2560,2555,5774
20231027,134400,22531166900,2560,2560,2565,2560,1275
20231027,134300,22527901270,2560,2560,2560,2560,5237
20231027,134200,22514494550,2560,2560,2565,2560,1729
20231027,134100,22510068210,2565,2560,2565,2560,1385
20231027,134000,22506521590,2560,2570,2570,2560,8071
20231027,133900,22485848365,2570,2575,2580,2570,5013
20231027,133800,22472941060,2575,2565,2575,2565,2347
20231027,133700,22466910450,2565,2555,2565,2555,24029
20231027,133600,22405449180,2560,2560,2560,2555,14437
20231027,133500,22368531000,2565,2570,2570,2560,7070
20231027,133400,22350393655,2570,2570,2575,2565,10624
20231027,133300,22323074095,2575,2565,2575,2560,3671
20231027,133200,22313655070,2565,2580,2590,2560,60558
20231027,133100,22157690135,2585,2580,2585,2575,12058
20231027,133000,22126544565,2575,2575,2580,2575,12322
20231027,132900,22094761880,2580,2570,2580,2570,8523
20231027,132800,22072828350,2570,2565,2570,2560,1343
20231027,132700,22069383600,2565,2560,2565,2560,8874
20231027,132600,22046666150,2560,2570,2570,2560,17285
20231027,132500,22002362455,2570,2570,2575,2570,1757
20231027,132400,21997846960,2570,2570,2575,2570,8167
20231027,132300,21976849235,2565,2560,2570,2560,9045
20231027,132200,21953675690,2560,2560,2565,2555,9865
20231027,132100,21928423135,2560,2560,2565,2555,7456
20231027,132000,21909336015,2560,2560,2565,2555,12069
20231027,131900,21878450290,2560,2565,2565,2560,4356
20231027,131800,21867298060,2560,2565,2565,2555,8891
20231027,131700,21844532590,2565,2580,2580,2560,57398
20231027,131600,21696846580,2575,2575,2580,2570,17193
20231027,131500,21652572785,2575,2575,2600,2575,19137
20231027,131400,21603168420,2570,2575,2580,2570,6803
20231027,131300,21585652045,2575,2575,2580,2570,4259
20231027,131200,21574684635,2575,2585,2585,2570,6507
20231027,131100,21557917510,2585,2580,2585,2580,6104
20231027,131000,21542165260,2580,2580,2580,2580,3872
20231027,130900,21532175500,2575,2575,2580,2575,668
20231027,130800,21530454790,2575,2580,2580,2575,606
20231027,130700,21528891810,2580,2570,2580,2570,4198
20231027,130600,21518073710,2575,2575,2575,2570,2182
20231027,130500,21512455250,2570,2560,2570,2560,9264
20231027,130400,21488696220,2560,2560,2565,2560,13849
20231027,130300,21453242770,2560,2560,2570,2560,6041
20231027,130200,21437749695,2565,2565,2570,2565,5103
20231027,130100,21424659675,2565,2575,2575,2565,6953
20231027,130000,21406811810,2575,2570,2575,2565,8502
20231027,125900,21384996195,2565,2560,2570,2560,25696
20231027,125800,21319138480,2560,2565,2565,2560,6464
20231027,125700,21302580995,2565,2565,2570,2565,10557
20231027,125600,21275502265,2565,2570,2575,2565,17069
20231027,125500,21231691885,2575,2570,2575,2570,14295
20231027,125400,21194951965,2570,2570,2575,2570,11520
20231027,125300,21165339480,2570,2580,2580,2570,10846
20231027,125200,21137416080,2575,2580,2580,2575,3116
20231027,125100,21129391620,2580,2585,2585,2575,6177
20231027,125000,21113472930,2580,2580,2590,2575,1327
20231027,124900,21110051450,2580,2585,2590,2580,7774
20231027,124800,21089978785,2590,2570,2590,2570,17655
20231027,124700,21044373900,2570,2575,2575,2565,21927
20231027,124600,20988012170,2570,2575,2575,2570,4086
20231027,124500,20977497825,2575,2570,2580,2570,16773
20231027,124400,20934344120,2575,2585,2585,2575,6913
20231027,124300,20916522035,2580,2575,2580,2575,5240
20231027,124200,20903008140,2575,2580,2580,2570,50039
20231027,124100,20774023570,2580,2585,2590,2580,11050
20231027,124000,20745465040,2585,2590,2590,2585,4622
20231027,123900,20733509825,2585,2585,2590,2585,3945
20231027,123800,20723311030,2590,2590,2595,2585,10663
20231027,123700,20695731830,2595,2595,2595,2585,6496
20231027,123600,20678907070,2595,2595,2600,2595,689
20231027,123500,20677119100,2595,2605,2605,2595,6908
20231027,123400,20659160965,2605,2605,2605,2600,7607
20231027,123300,20639353735,2605,2595,2605,2595,2650
20231027,123200,20632463045,2595,2595,2600,2595,3606
20231027,123100,20623092120,2595,2590,2600,2590,5007
20231027,123000,20610099150,2595,2595,2595,2590,1225
20231027,122900,20606923545,2595,2595,2595,2590,5881
20231027,122800,20591691650,2590,2595,2595,2590,762
20231027,122700,20589716770,2595,2590,2595,2590,4387
20231027,122600,20578348015,2590,2590,2595,2590,1528
20231027,122500,20574389855,2590,2595,2595,2590,716
20231027,122400,20572533810,2595,2595,2600,2595,3187
20231027,122300,20564263540,2595,2585,2595,2585,16798
20231027,122200,20520733145,2580,2585,2585,2580,3929
20231027,122100,20510577320,2590,2585,2590,2580,14195
20231027,122000,20473900585,2590,2585,2590,2585,6461
20231027,121900,20457186530,2585,2585,2590,2585,10700
20231027,121800,20429515020,2590,2590,2595,2585,5660
20231027,121700,20414859235,2590,2590,2595,2585,5621
20231027,121600,20400300990,2590,2595,2595,2585,5095
20231027,121500,20387098510,2595,2590,2595,2590,5802
20231027,121400,20372058610,2590,2600,2600,2590,4070
20231027,121300,20361503055,2600,2590,2600,2590,3826
20231027,121200,20351572475,2590,2595,2595,2585,24316
20231027,121100,20288595885,2595,2605,2610,2590,36822
20231027,121000,20192858485,2610,2610,2615,2605,3691
20231027,120900,20183236990,2615,2610,2615,2610,6764
20231027,120800,20165582890,2615,2615,2615,2610,815
20231027,120700,20163453585,2615,2610,2615,2610,1020
20231027,120600,20160789830,2610,2615,2615,2610,268
20231027,120500,20160090040,2615,2620,2620,2615,400
20231027,120400,20159043915,2620,2615,2620,2615,2057
20231027,120300,20153664350,2620,2610,2620,2610,5013
20231027,120200,20140555600,2615,2615,2620,2615,4662
20231027,120100,20128364345,2620,2615,2620,2615,1855
20231027,120000,20123507765,2615,2620,2625,2615,6012
20231027,115900,20107771065,2620,2620,2625,2620,1294
20231027,115800,20104379555,2620,2620,2625,2615,12829
20231027,115700,20070781640,2620,2615,2620,2615,826
20231027,115600,20068618710,2615,2620,2620,2615,1829
20231027,115500,20063833545,2610,2615,2620,2610,14066
20231027,115400,20027050885,2610,2610,2615,2605,4809
20231027,115300,20014502205,2610,2605,2610,2605,2954
20231027,115200,20006795860,2605,2610,2610,2605,967
20231027,115100,20004275940,2610,2605,2610,2605,920
20231027,115000,20001878835,2610,2605,2610,2600,6104
20231027,114900,19985974870,2610,2605,2610,2605,3038
20231027,114800,19978051630,2610,2600,2610,2600,3963
20231027,114700,19967738545,2605,2610,2610,2605,7299
20231027,114600,19948718785,2610,2605,2615,2605,4262
20231027,114500,19937597470,2605,2610,2615,2605,2714
20231027,114400,19930508625,2605,2605,2610,2605,1595
20231027,114300,19926350745,2605,2605,2610,2605,12100
20231027,114200,19894820785,2605,2605,2610,2605,3363
20231027,114100,19886055890,2610,2615,2615,2610,7739
20231027,114000,19865856030,2615,2615,2615,2610,3670
20231027,113900,19856259295,2610,2610,2610,2610,9646
20231027,113800,19831083235,2610,2615,2615,2610,5918
20231027,113700,19815613515,2615,2620,2625,2615,3722
20231027,113600,19805875370,2620,2625,2625,2620,8875
20231027,113500,19782606700,2625,2625,2630,2620,6594
20231027,113400,19765304100,2625,2615,2625,2610,7113
20231027,113300,19746686485,2615,2625,2625,2615,11620
20231027,113200,19716262795,2625,2620,2630,2615,19900
20231027,113100,19664079675,2625,2610,2625,2610,12992
20231027,113000,19630025760,2620,2605,2620,2605,14526
20231027,112900,19592106035,2605,2610,2610,2605,5643
20231027,112800,19577394420,2615,2610,2615,2605,1926
20231027,112700,19572374500,2610,2605,2615,2605,2892
20231027,112600,19564822260,2605,2610,2620,2605,9184
20231027,112500,19540859075,2610,2620,2620,2610,7593
20231027,112400,19521001890,2620,2620,2620,2615,2466
20231027,112300,19514547650,2620,2615,2620,2615,1445
20231027,112200,19510766625,2615,2620,2620,2615,2254
20231027,112100,19504867290,2620,2615,2625,2610,9519
20231027,112000,19479941675,2615,2600,2615,2600,15842
20231027,111900,19438597940,2600,2595,2605,2595,9997
20231027,111800,19412595170,2595,2600,2605,2595,11124
20231027,111700,19383678730,2595,2595,2595,2590,11460
20231027,111600,19353956620,2595,2590,2595,2585,12864
20231027,111500,19320632395,2595,2595,2600,2590,12429
20231027,111400,19288392990,2600,2600,2600,2595,2684
20231027,111300,19281418895,2605,2600,2610,2600,5275
20231027,111200,19267686255,2600,2600,2605,2595,8312
20231027,111100,19246066185,2600,2595,2600,2590,4010
20231027,111000,19235650570,2595,2610,2610,2585,32004
20231027,110900,19152625345,2610,2605,2610,2605,5177
20231027,110800,19139129410,2605,2610,2610,2605,5379
20231027,110700,19125104455,2610,2610,2610,2605,2461
20231027,110600,19118681260,2605,2610,2615,2605,6391
20231027,110500,19102016660,2610,2600,2610,2600,7774
20231027,110400,19081795365,2600,2605,2605,2595,21314
20231027,110300,19026378645,2605,2615,2615,2605,19386
20231027,110200,18975858750,2615,2620,2620,2610,15814
20231027,110100,18934516440,2620,2620,2625,2615,2247
20231027,110000,18928627470,2625,2630,2635,2615,15243
20231027,105900,18888631680,2630,2630,2635,2625,17100
20231027,105800,18843649880,2630,2620,2640,2615,56428
20231027,105700,18695475955,2620,2610,2620,2610,26555
20231027,105600,18626108090,2615,2610,2615,2610,1242
20231027,105500,18622865935,2610,2605,2615,2600,30026
20231027,105400,18544621775,2605,2610,2610,2600,8041
20231027,105300,18523666880,2610,2605,2610,2600,12056
20231027,105200,18492283715,2610,2610,2610,2605,8491
20231027,105100,18470163930,2610,2610,2610,2600,14396
20231027,105000,18432654840,2610,2610,2620,2605,12581
20231027,104900,18399790345,2605,2615,2615,2605,5766
20231027,104800,18384755955,2610,2615,2620,2605,12607
20231027,104700,18351814490,2615,2610,2620,2595,28655
20231027,104600,18277148415,2605,2610,2615,2605,4479
20231027,104500,18265467140,2610,2605,2615,2595,17539
20231027,104400,18219760670,2610,2615,2615,2605,8944
20231027,104300,18196448930,2610,2605,2615,2605,16040
20231027,104200,18154573110,2610,2610,2625,2610,18116
20231027,104100,18107201295,2610,2620,2620,2605,5832
20231027,104000,18091971615,2620,2630,2630,2605,31227
20231027,103900,18010263220,2630,2605,2630,2600,50611
20231027,103800,17877707200,2605,2610,2610,2595,12554
20231027,103700,17845033015,2610,2590,2610,2585,56605
20231027,103600,17697894625,2590,2580,2590,2580,3327
20231027,103500,17689290035,2580,2585,2590,2580,12575
20231027,103400,17656789425,2590,2585,2590,2580,2253
20231027,103300,17650965255,2590,2590,2590,2580,3156
20231027,103200,17642815065,2585,2585,2595,2585,12647
20231027,103100,17610072960,2590,2580,2590,2580,4746
20231027,103000,17597803840,2585,2585,2590,2575,18158
20231027,102900,17550936770,2585,2580,2585,2575,17854
20231027,102800,17504852550,2580,2575,2585,2570,25558
20231027,102700,17439018340,2575,2585,2585,2575,12234
20231027,102600,17407470690,2585,2590,2590,2580,3590
20231027,102500,17398192560,2590,2575,2590,2575,13095
20231027,102400,17364420685,2570,2575,2580,2570,6714
20231027,102300,17347142190,2575,2570,2580,2570,25292
20231027,102200,17282099865,2570,2585,2585,2570,22701
20231027,102100,17223579535,2585,2585,2595,2585,12957
20231027,102000,17190077780,2585,2580,2595,2580,14460
20231027,101900,17152608300,2585,2595,2600,2585,15772
20231027,101800,17111769835,2600,2605,2605,2595,10064
20231027,101700,17085609660,2600,2600,2600,2565,37750
20231027,101600,16987991075,2590,2590,2610,2590,33540
20231027,101500,16900736915,2600,2610,2610,2590,38166
20231027,101400,16801365405,2610,2585,2615,2580,62802
20231027,101300,16638149020,2585,2575,2590,2575,16392
20231027,101200,16595796530,2570,2580,2585,2565,16459
20231027,101100,16553445540,2580,2580,2585,2575,18834
20231027,101000,16504848865,2580,2560,2585,2560,24695
20231027,100900,16441262145,2560,2570,2570,2555,27043
20231027,100800,16372009810,2565,2570,2575,2565,5496
20231027,100700,16357888745,2575,2570,2580,2565,11379
20231027,100600,16328641175,2560,2575,2580,2560,22066
20231027,100500,16271971650,2580,2575,2580,2570,15214
20231027,100400,16232808480,2575,2550,2575,2545,43017
20231027,100300,16122731480,2550,2560,2565,2550,23251
20231027,100200,16063343970,2555,2565,2565,2545,62616
20231027,100100,15903376015,2565,2560,2580,2560,71058
20231027,100000,15721001900,2565,2565,2570,2545,97673
20231027,095900,15471440635,2565,2600,2600,2560,152490
20231027,095800,15078216015,2605,2595,2605,2590,33357
20231027,095700,14991649000,2595,2610,2615,2595,29359
20231027,095600,14915294080,2610,2595,2610,2595,27169
20231027,095500,14844639770,2595,2600,2605,2590,47814
20231027,095400,14720399975,2600,2625,2630,2595,91315
20231027,095300,14482477765,2630,2625,2640,2610,31823
20231027,095200,14398932600,2620,2635,2635,2600,106489
20231027,095100,14120115520,2635,2645,2650,2630,29248
20231027,095000,14043003170,2645,2660,2660,2635,60556
20231027,094900,13882883375,2655,2655,2665,2645,35939
20231027,094800,13787476950,2650,2655,2660,2645,31686
20231027,094700,13703524140,2660,2640,2660,2635,64907
20231027,094600,13531800195,2640,2635,2640,2635,24838
20231027,094500,13466313670,2635,2640,2650,2630,52160
20231027,094400,13328703710,2640,2655,2670,2630,116653
20231027,094300,13020386200,2655,2695,2700,2650,128257
20231027,094200,12678352205,2695,2715,2725,2690,67692
20231027,094100,12495553865,2720,2770,2780,2690,195502
20231027,094000,11962591565,2770,2790,2790,2765,131445
20231027,093900,11597647810,2790,2745,2790,2735,146769
20231027,093800,11193292720,2750,2735,2760,2730,98659
20231027,093700,10921954685,2735,2760,2775,2715,137007
20231027,093600,10546664320,2755,2770,2805,2745,392869
20231027,093500,9453503360,2770,2735,2775,2725,183606
20231027,093400,8947946805,2740,2745,2775,2720,225944
20231027,093300,8328039515,2745,2680,2750,2670,232735
20231027,093200,7696909505,2680,2620,2690,2615,169423
20231027,093100,7246719125,2620,2620,2630,2615,31759
20231027,093000,7163475560,2625,2605,2625,2605,41686
20231027,092900,7054489890,2610,2605,2620,2595,35476
20231027,092800,6962047645,2600,2600,2600,2590,23522
20231027,092700,6900926395,2600,2580,2600,2575,41328
20231027,092600,6794051135,2580,2590,2590,2580,20600
20231027,092500,6740839300,2585,2600,2600,2585,13895
20231027,092400,6704812105,2595,2585,2605,2580,39296
20231027,092300,6602823695,2580,2605,2605,2580,31999
20231027,092200,6519949885,2605,2615,2615,2595,24486
20231027,092100,6456126020,2620,2595,2625,2595,53635
20231027,092000,6316137330,2600,2595,2620,2590,43008
20231027,091900,6204209785,2595,2595,2600,2580,42935
20231027,091800,6092912650,2600,2580,2600,2565,35452
20231027,091700,6001109885,2575,2575,2585,2555,108296
20231027,091600,5723137085,2575,2610,2610,2575,92475
20231027,091500,5483584035,2605,2605,2615,2600,42375
20231027,091400,5373107445,2605,2590,2610,2585,58843
20231027,091300,5220048230,2595,2575,2595,2570,152157
20231027,091200,4827516645,2575,2615,2625,2575,110295
20231027,091100,4541346560,2605,2625,2630,2590,155441
20231027,091000,4134925345,2630,2675,2685,2615,202803
20231027,090900,3597117860,2675,2725,2730,2670,125232
20231027,090800,3258899455,2725,2725,2750,2725,70183
20231027,090700,3066785065,2725,2750,2765,2710,99209
20231027,090600,2794703695,2750,2790,2805,2750,177849
20231027,090500,2299026315,2785,2755,2805,2750,223029
20231027,090400,1677687795,2755,2725,2765,2725,128593
20231027,090300,1324255100,2725,2700,2735,2690,77016
20231027,090200,1115127720,2695,2715,2720,2665,105016
20231027,090100,831308880,2710,2680,2740,2660,106110
20231027,090000,543018490,2670,2670,2685,2650,202445