stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,193500,5256451085,2340,2340,2340,2340,16984
20231027,193400,5256451085,2340,2340,2340,2340,0
20231027,193300,5256451085,2340,2340,2340,2340,0
20231027,193200,5256451085,2340,2340,2340,2340,0
20231027,193100,5256451085,2340,2340,2340,2340,0
20231027,193000,5256451085,2340,2340,2340,2340,0
20231027,192900,5256451085,2340,2340,2340,2340,0
20231027,192800,5256451085,2340,2340,2340,2340,0
20231027,192700,5256451085,2340,2340,2340,2340,0
20231027,192600,5256451085,2340,2340,2340,2340,0
20231027,192500,5256451085,2340,2340,2340,2340,0
20231027,192400,5256451085,2340,2340,2340,2340,0
20231027,192300,5256451085,2340,2340,2340,2340,0
20231027,192200,5256451085,2340,2340,2340,2340,0
20231027,192100,5256451085,2340,2340,2340,2340,0
20231027,192000,5256451085,2340,2340,2340,2340,0
20231027,191900,5256451085,2340,2340,2340,2340,0
20231027,191800,5256451085,2340,2340,2340,2340,0
20231027,191700,5256451085,2340,2340,2340,2340,0
20231027,191600,5256451085,2340,2340,2340,2340,0
20231027,191500,5256451085,2340,2340,2340,2340,0
20231027,191400,5256451085,2340,2340,2340,2340,0
20231027,191300,5256451085,2340,2340,2340,2340,0
20231027,191200,5256451085,2340,2340,2340,2340,0
20231027,191100,5256451085,2340,2340,2340,2340,0
20231027,191000,5256451085,2340,2340,2340,2340,0
20231027,190900,5256451085,2340,2340,2340,2340,0
20231027,190800,5256451085,2340,2340,2340,2340,0
20231027,190700,5256451085,2340,2340,2340,2340,0
20231027,190600,5256451085,2340,2340,2340,2340,0
20231027,190500,5256451085,2340,2340,2340,2340,16984
20231027,190400,5256451085,2340,2340,2340,2340,0
20231027,190300,5256451085,2340,2340,2340,2340,0
20231027,190200,5256451085,2340,2340,2340,2340,0
20231027,190100,5256451085,2340,2340,2340,2340,0
20231027,190000,5256451085,2340,2340,2340,2340,0
20231027,185900,5256451085,2340,2340,2340,2340,0
20231027,185800,5256451085,2340,2340,2340,2340,0
20231027,185700,5256451085,2340,2340,2340,2340,0
20231027,185600,5256451085,2340,2340,2340,2340,0
20231027,185500,5256451085,2340,2340,2340,2340,0
20231027,185400,5256451085,2340,2340,2340,2340,0
20231027,185300,5256451085,2340,2340,2340,2340,0
20231027,185200,5256451085,2340,2340,2340,2340,0
20231027,185100,5256451085,2340,2340,2340,2340,0
20231027,185000,5256451085,2340,2340,2340,2340,0
20231027,184900,5256451085,2340,2340,2340,2340,0
20231027,184800,5256451085,2340,2340,2340,2340,0
20231027,184700,5256451085,2340,2340,2340,2340,0
20231027,184600,5256451085,2340,2340,2340,2340,0
20231027,184500,5256451085,2340,2340,2340,2340,0
20231027,184400,5256451085,2340,2340,2340,2340,0
20231027,184300,5256451085,2340,2340,2340,2340,0
20231027,184200,5256451085,2340,2340,2340,2340,0
20231027,184100,5256451085,2340,2340,2340,2340,0
20231027,184000,5256451085,2340,2340,2340,2340,0
20231027,183900,5256451085,2340,2340,2340,2340,0
20231027,183800,5256451085,2340,2340,2340,2340,0
20231027,183700,5256451085,2340,2340,2340,2340,0
20231027,183600,5256451085,2340,2340,2340,2340,0
20231027,183500,5256451085,2340,2340,2340,2340,16984
20231027,183400,5256451085,2340,2340,2340,2340,0
20231027,183300,5256451085,2340,2340,2340,2340,0
20231027,183200,5256451085,2340,2340,2340,2340,0
20231027,183100,5256451085,2340,2340,2340,2340,0
20231027,183000,5256451085,2340,2340,2340,2340,0
20231027,182900,5256451085,2340,2340,2340,2340,0
20231027,182800,5256451085,2340,2340,2340,2340,0
20231027,182700,5256451085,2340,2340,2340,2340,0
20231027,182600,5256451085,2340,2340,2340,2340,0
20231027,182500,5256451085,2340,2340,2340,2340,0
20231027,182400,5256451085,2340,2340,2340,2340,0
20231027,182300,5256451085,2340,2340,2340,2340,0
20231027,182200,5256451085,2340,2340,2340,2340,0
20231027,182100,5256451085,2340,2340,2340,2340,0
20231027,182000,5256451085,2340,2340,2340,2340,0
20231027,181900,5256451085,2340,2340,2340,2340,0
20231027,181800,5256451085,2340,2340,2340,2340,0
20231027,181700,5256451085,2340,2340,2340,2340,0
20231027,181600,5256451085,2340,2340,2340,2340,0
20231027,181500,5256451085,2340,2340,2340,2340,0
20231027,181400,5256451085,2340,2340,2340,2340,0
20231027,181300,5256451085,2340,2340,2340,2340,0
20231027,181200,5256451085,2340,2340,2340,2340,0
20231027,181100,5256451085,2340,2340,2340,2340,0
20231027,181000,5256451085,2340,2340,2340,2340,0
20231027,180900,5256451085,2340,2340,2340,2340,0
20231027,180800,5256451085,2340,2340,2340,2340,0
20231027,180700,5256451085,2340,2340,2340,2340,0
20231027,180600,5256451085,2340,2340,2340,2340,0
20231027,180500,5256451085,2340,2340,2340,2340,16984
20231027,180400,5256451085,2340,2340,2340,2340,0
20231027,180300,5256451085,2340,2340,2340,2340,0
20231027,180200,5256451085,2340,2340,2340,2340,0
20231027,180100,5256451085,2340,2340,2340,2340,0
20231027,180000,5256451085,2340,2340,2340,2340,0
20231027,175900,5256451085,2340,2340,2340,2340,0
20231027,175800,5256451085,2340,2340,2340,2340,0
20231027,175700,5256451085,2340,2340,2340,2340,0
20231027,175600,5256451085,2340,2340,2340,2340,0
20231027,175500,5256451085,2340,2340,2340,2340,0
20231027,175400,5256451085,2340,2340,2340,2340,0
20231027,175300,5256451085,2340,2340,2340,2340,0
20231027,175200,5256451085,2340,2340,2340,2340,0
20231027,175100,5256451085,2340,2340,2340,2340,0
20231027,175000,5256451085,2340,2340,2340,2340,0
20231027,174900,5256451085,2340,2340,2340,2340,0
20231027,174800,5256451085,2340,2340,2340,2340,0
20231027,174700,5256451085,2340,2340,2340,2340,0
20231027,174600,5256451085,2340,2340,2340,2340,0
20231027,174500,5256451085,2340,2340,2340,2340,0
20231027,174400,5256451085,2340,2340,2340,2340,0
20231027,174300,5256451085,2340,2340,2340,2340,0
20231027,174200,5256451085,2340,2340,2340,2340,0
20231027,174100,5256451085,2340,2340,2340,2340,0
20231027,174000,5256451085,2340,2340,2340,2340,0
20231027,173900,5256451085,2340,2340,2340,2340,0
20231027,173800,5256451085,2340,2340,2340,2340,0
20231027,173700,5256451085,2340,2340,2340,2340,0
20231027,173600,5256451085,2340,2340,2340,2340,0
20231027,173500,5256451085,2340,2340,2340,2340,16984
20231027,173400,5256451085,2340,2340,2340,2340,0
20231027,173300,5256451085,2340,2340,2340,2340,0
20231027,173200,5256451085,2340,2340,2340,2340,0
20231027,173100,5256451085,2340,2340,2340,2340,0
20231027,173000,5256451085,2340,2340,2340,2340,0
20231027,172900,5256451085,2340,2340,2340,2340,0
20231027,172800,5256451085,2340,2340,2340,2340,0
20231027,172700,5256451085,2340,2340,2340,2340,0
20231027,172600,5256451085,2340,2340,2340,2340,0
20231027,172500,5256451085,2340,2340,2340,2340,0
20231027,172400,5256451085,2340,2340,2340,2340,0
20231027,172300,5256451085,2340,2340,2340,2340,0
20231027,172200,5256451085,2340,2340,2340,2340,0
20231027,172100,5256451085,2340,2340,2340,2340,0
20231027,172000,5256451085,2340,2340,2340,2340,0
20231027,171900,5256451085,2340,2340,2340,2340,0
20231027,171800,5256451085,2340,2340,2340,2340,0
20231027,171700,5256451085,2340,2340,2340,2340,0
20231027,171600,5256451085,2340,2340,2340,2340,0
20231027,171500,5256451085,2340,2340,2340,2340,0
20231027,171400,5256451085,2340,2340,2340,2340,0
20231027,171300,5256451085,2340,2340,2340,2340,0
20231027,171200,5256451085,2340,2340,2340,2340,0
20231027,171100,5256451085,2340,2340,2340,2340,0
20231027,171000,5256451085,2340,2340,2340,2340,0
20231027,170900,5256451085,2340,2340,2340,2340,0
20231027,170800,5256451085,2340,2340,2340,2340,0
20231027,170700,5256451085,2340,2340,2340,2340,0
20231027,170600,5256451085,2340,2340,2340,2340,0
20231027,170500,5256451085,2340,2340,2340,2340,16984
20231027,170400,5256451085,2340,2340,2340,2340,0
20231027,170300,5256451085,2340,2340,2340,2340,0
20231027,170200,5256451085,2340,2340,2340,2340,0
20231027,170100,5256451085,2340,2340,2340,2340,0
20231027,170000,5256451085,2340,2340,2340,2340,0
20231027,165900,5256451085,2340,2340,2340,2340,0
20231027,165800,5256451085,2340,2340,2340,2340,0
20231027,165700,5256451085,2340,2340,2340,2340,0
20231027,165600,5256451085,2340,2340,2340,2340,0
20231027,165500,5256451085,2340,2340,2340,2340,0
20231027,165400,5256451085,2340,2340,2340,2340,0
20231027,165300,5256451085,2340,2340,2340,2340,0
20231027,165200,5256451085,2340,2340,2340,2340,0
20231027,165100,5256451085,2340,2340,2340,2340,0
20231027,165000,5256451085,2340,2340,2340,2340,0
20231027,164900,5256451085,2340,2340,2340,2340,0
20231027,164800,5256451085,2340,2340,2340,2340,0
20231027,164700,5256451085,2340,2340,2340,2340,0
20231027,164600,5256451085,2340,2340,2340,2340,0
20231027,164500,5256451085,2340,2340,2340,2340,0
20231027,164400,5256451085,2340,2340,2340,2340,0
20231027,164300,5256451085,2340,2340,2340,2340,0
20231027,164200,5256451085,2340,2340,2340,2340,0
20231027,164100,5256451085,2340,2340,2340,2340,0
20231027,164000,5256451085,2340,2340,2340,2340,0
20231027,163900,5256451085,2340,2340,2340,2340,0
20231027,163800,5256451085,2340,2340,2340,2340,0
20231027,163700,5256451085,2340,2340,2340,2340,0
20231027,163600,5256451085,2340,2340,2340,2340,0
20231027,163500,5256451085,2340,2340,2340,2340,16984
20231027,163400,5256451085,2340,2340,2340,2340,0
20231027,163300,5256451085,2340,2340,2340,2340,0
20231027,163200,5256451085,2340,2340,2340,2340,0
20231027,163100,5256451085,2340,2340,2340,2340,0
20231027,163000,5256451085,2340,2340,2340,2340,0
20231027,162900,5256451085,2340,2340,2340,2340,0
20231027,162800,5256451085,2340,2340,2340,2340,0
20231027,162700,5256451085,2340,2340,2340,2340,0
20231027,162600,5256451085,2340,2340,2340,2340,0
20231027,162500,5256451085,2340,2340,2340,2340,0
20231027,162400,5256451085,2340,2340,2340,2340,0
20231027,162300,5256451085,2340,2340,2340,2340,0
20231027,162200,5256451085,2340,2340,2340,2340,0
20231027,162100,5256451085,2340,2340,2340,2340,0
20231027,162000,5256451085,2340,2340,2340,2340,0
20231027,161900,5256451085,2340,2340,2340,2340,0
20231027,161800,5256451085,2340,2340,2340,2340,0
20231027,161700,5256451085,2340,2340,2340,2340,0
20231027,161600,5256451085,2340,2340,2340,2340,0
20231027,161500,5256451085,2340,2340,2340,2340,0
20231027,161400,5256451085,2340,2340,2340,2340,0
20231027,161300,5256451085,2340,2340,2340,2340,0
20231027,161200,5256451085,2340,2340,2340,2340,0
20231027,161100,5256451085,2340,2340,2340,2340,0
20231027,161000,5256451085,2340,2340,2340,2340,0
20231027,160900,5256451085,2340,2340,2340,2340,0
20231027,160800,5256451085,2340,2340,2340,2340,0
20231027,160700,5256451085,2340,2340,2340,2340,0
20231027,160600,5256451085,2340,2340,2340,2340,0
20231027,160500,5256451085,2340,2340,2340,2340,16984
20231027,160400,5256451085,2340,2340,2340,2340,0
20231027,160300,5256451085,2340,2340,2340,2340,0
20231027,160200,5256451085,2340,2340,2340,2340,0
20231027,160100,5256451085,2340,2340,2340,2340,0
20231027,160000,5256451085,2340,2340,2340,2340,0
20231027,155900,5256451085,2340,2340,2340,2340,0
20231027,155800,5256451085,2340,2340,2340,2340,0
20231027,155700,5256451085,2340,2340,2340,2340,0
20231027,155600,5256451085,2340,2340,2340,2340,0
20231027,155500,5256451085,2340,2340,2340,2340,0
20231027,155400,5256451085,2340,2340,2340,2340,0
20231027,155300,5256451085,2340,2340,2340,2340,0
20231027,155200,5256451085,2340,2340,2340,2340,0
20231027,155100,5256451085,2340,2340,2340,2340,0
20231027,155000,5256451085,2340,2340,2340,2340,0
20231027,154900,5256451085,2340,2340,2340,2340,0
20231027,154800,5256451085,2340,2340,2340,2340,0
20231027,154700,5256451085,2340,2340,2340,2340,0
20231027,154600,5256451085,2340,2340,2340,2340,0
20231027,154500,5256451085,2340,2340,2340,2340,0
20231027,154400,5256451085,2340,2340,2340,2340,0
20231027,154300,5256451085,2340,2340,2340,2340,0
20231027,154200,5256451085,2340,2340,2340,2340,0
20231027,154100,5256451085,2340,2340,2340,2340,0
20231027,154000,5256451085,2340,2340,2340,2340,0
20231027,153900,5256451085,2340,2340,2340,2340,0
20231027,153800,5256451085,2340,2340,2340,2340,0
20231027,153700,5256451085,2340,2340,2340,2340,0
20231027,153600,5256451085,2340,2340,2340,2340,0
20231027,153500,5256451085,2340,2340,2340,2340,16984
20231027,153400,5256451085,2340,2340,2340,2340,0
20231027,153300,5256451085,2340,2340,2340,2340,0
20231027,153200,5256451085,2340,2340,2340,2340,0
20231027,153100,5256451085,2340,2340,2340,2340,0
20231027,153000,5256451085,2340,2340,2340,2340,16984
20231027,152900,5216708525,2330,2330,2330,2330,0
20231027,152800,5216708525,2330,2330,2330,2330,0
20231027,152700,5216708525,2330,2330,2330,2330,0
20231027,152600,5216708525,2330,2330,2330,2330,0
20231027,152500,5216708525,2330,2330,2330,2330,0
20231027,152400,5216708525,2330,2330,2330,2330,0
20231027,152300,5216708525,2330,2330,2330,2330,0
20231027,152200,5216708525,2330,2330,2330,2330,0
20231027,152100,5216708525,2330,2330,2330,2330,0
20231027,152000,5216708525,2330,2330,2330,2330,0
20231027,151900,5216708525,2330,2315,2330,2315,4896
20231027,151800,5205337240,2335,2315,2340,2315,450
20231027,151700,5204289565,2340,2330,2340,2315,486
20231027,151600,5203159285,2340,2330,2340,2330,26
20231027,151500,5203098675,2345,2325,2345,2325,448
20231027,151400,5202050260,2345,2350,2350,2320,4238
20231027,151300,5192200260,2350,2350,2350,2345,32
20231027,151200,5192125160,2350,2345,2350,2345,2679
20231027,151100,5185842880,2345,2345,2345,2340,127
20231027,151000,5185545565,2345,2345,2345,2335,437
20231027,150900,5184524200,2340,2345,2345,2340,508
20231027,150800,5183335440,2340,2350,2350,2340,1357
20231027,150700,5180151655,2350,2350,2350,2350,2
20231027,150600,5180146955,2345,2340,2345,2340,218
20231027,150500,5179635895,2340,2345,2345,2340,559
20231027,150400,5178325090,2350,2340,2350,2340,273
20231027,150300,5177685395,2340,2340,2350,2340,618
20231027,150200,5176238745,2340,2350,2350,2335,1670
20231027,150100,5172330920,2340,2360,2360,2340,1251
20231027,150000,5169389800,2355,2340,2360,2340,1868
20231027,145900,5165005345,2340,2325,2350,2325,617
20231027,145800,5163565075,2325,2330,2335,2325,550
20231027,145700,5162286000,2330,2330,2330,2330,238
20231027,145600,5161731460,2330,2335,2335,2320,3
20231027,145500,5161724475,2325,2325,2335,2325,459
20231027,145400,5160657290,2325,2335,2335,2315,2718
20231027,145300,5154351965,2320,2320,2335,2320,3649
20231027,145200,5145885750,2335,2335,2335,2325,745
20231027,145100,5144153175,2325,2325,2335,2325,513
20231027,145000,5142960440,2325,2325,2325,2320,967
20231027,144900,5140714845,2335,2335,2335,2335,150
20231027,144800,5140364595,2335,2325,2335,2320,104
20231027,144700,5140122790,2325,2325,2325,2325,193
20231027,144600,5139674065,2335,2335,2335,2335,10
20231027,144500,5139650715,2335,2335,2335,2335,363
20231027,144400,5138803110,2335,2335,2335,2335,477
20231027,144300,5137689315,2335,2320,2335,2320,143
20231027,144200,5137357510,2330,2330,2330,2320,188
20231027,144100,5136920670,2315,2330,2330,2315,58
20231027,144000,5136785770,2335,2330,2335,2330,4
20231027,143900,5136776445,2330,2330,2330,2315,4059
20231027,143800,5127368975,2330,2330,2330,2320,1203
20231027,143700,5124576850,2335,2335,2335,2335,538
20231027,143600,5123320620,2340,2340,2340,2340,0
20231027,143500,5123320620,2340,2340,2340,2340,2
20231027,143400,5123315940,2335,2345,2345,2335,268
20231027,143300,5122689050,2340,2340,2340,2340,543
20231027,143200,5121418430,2335,2335,2335,2335,523
20231027,143100,5120197225,2335,2335,2335,2335,42
20231027,143000,5120099155,2335,2335,2335,2325,555
20231027,142900,5118808450,2335,2335,2335,2335,55
20231027,142800,5118680025,2335,2330,2335,2320,928
20231027,142700,5116521585,2330,2330,2330,2325,881
20231027,142600,5114473110,2330,2330,2330,2315,8327
20231027,142500,5095154390,2330,2330,2330,2330,55
20231027,142400,5095026240,2330,2335,2335,2330,55
20231027,142300,5094897955,2335,2335,2335,2335,55
20231027,142200,5094769530,2335,2335,2335,2315,136
20231027,142100,5094452715,2335,2335,2335,2335,97
20231027,142000,5094226220,2335,2335,2335,2315,812
20231027,141900,5092345485,2335,2330,2335,2330,226
20231027,141800,5091818900,2335,2335,2335,2335,28
20231027,141700,5091753520,2315,2335,2335,2315,454
20231027,141600,5090699765,2335,2335,2335,2335,97
20231027,141500,5090473270,2335,2335,2335,2330,97
20231027,141400,5090246875,2335,2335,2335,2335,469
20231027,141300,5089151760,2335,2325,2335,2325,1217
20231027,141200,5086317070,2320,2335,2335,2315,4159
20231027,141100,5076653540,2335,2345,2345,2335,4062
20231027,141000,5067168490,2345,2345,2345,2335,270
20231027,140900,5066537205,2345,2345,2345,2340,124
20231027,140800,5066246455,2345,2340,2345,2340,57
20231027,140700,5066112840,2340,2340,2340,2340,43
20231027,140600,5066012220,2340,2330,2345,2330,619
20231027,140500,5064567815,2335,2345,2345,2330,301
20231027,140400,5063864900,2345,2340,2345,2340,57
20231027,140300,5063731380,2340,2345,2345,2330,769
20231027,140200,5061934955,2345,2350,2350,2345,183
20231027,140100,5061505340,2350,2350,2355,2350,607
20231027,140000,5060077965,2350,2350,2350,2350,200
20231027,135900,5059607965,2350,2340,2350,2340,323
20231027,135800,5058850555,2340,2345,2345,2340,490
20231027,135700,5057703505,2345,2345,2345,2345,3300
20231027,135600,5049965005,2355,2350,2355,2350,1190
20231027,135500,5047164295,2350,2350,2350,2350,1
20231027,135400,5047161945,2350,2350,2350,2350,90
20231027,135300,5046950445,2355,2355,2355,2355,0
20231027,135200,5046950445,2355,2365,2365,2350,6221
20231027,135100,5032311160,2365,2360,2365,2360,1968
20231027,135000,5027663175,2355,2350,2355,2350,5895
20231027,134900,5013802040,2345,2345,2345,2345,293
20231027,134800,5013114955,2345,2335,2345,2330,4731
20231027,134700,5002068455,2335,2330,2335,2330,2012
20231027,134600,4997370685,2320,2325,2325,2320,662
20231027,134500,4995832345,2335,2335,2335,2335,1
20231027,134400,4995830010,2320,2330,2345,2320,748
20231027,134300,4994088335,2335,2345,2345,2335,228
20231027,134200,4993555565,2345,2345,2345,2345,1
20231027,134100,4993553220,2345,2345,2345,2345,0
20231027,134000,4993553220,2345,2345,2345,2345,0
20231027,133900,4993553220,2345,2345,2345,2345,1
20231027,133800,4993550875,2330,2345,2350,2330,433
20231027,133700,4992537490,2350,2350,2350,2350,0
20231027,133600,4992537490,2350,2345,2350,2345,400
20231027,133500,4991597590,2350,2350,2350,2350,0
20231027,133400,4991597590,2350,2345,2350,2325,268
20231027,133300,4990973180,2345,2350,2350,2345,5456
20231027,133200,4978178665,2350,2345,2350,2340,1125
20231027,133100,4975540000,2340,2340,2345,2340,832
20231027,133000,4973593115,2340,2340,2340,2340,0
20231027,132900,4973593115,2340,2340,2340,2340,0
20231027,132800,4973593115,2340,2315,2340,2315,618
20231027,132700,4972162420,2340,2340,2340,2340,1
20231027,132600,4972160080,2340,2320,2340,2320,622
20231027,132500,4970717000,2320,2340,2340,2320,420
20231027,132400,4969740300,2340,2345,2345,2330,13
20231027,132300,4969709885,2345,2320,2345,2320,512
20231027,132200,4968522005,2320,2325,2325,2320,100
20231027,132100,4968289745,2345,2330,2345,2325,838
20231027,132000,4966340415,2345,2330,2345,2330,77
20231027,131900,4966160990,2345,2340,2345,2335,943
20231027,131800,4963958180,2340,2340,2350,2340,583
20231027,131700,4962592525,2340,2345,2350,2340,1129
20231027,131600,4959946435,2340,2335,2340,2335,886
20231027,131500,4957874130,2340,2320,2340,2320,4434
20231027,131400,4947576415,2320,2330,2330,2320,581
20231027,131300,4946226770,2340,2340,2340,2340,0
20231027,131200,4946226770,2340,2340,2340,2335,3
20231027,131100,4946219755,2340,2340,2340,2340,30
20231027,131000,4946149555,2340,2330,2340,2330,191
20231027,130900,4945704255,2330,2330,2330,2330,183
20231027,130800,4945277865,2330,2340,2340,2330,292
20231027,130700,4944597480,2335,2330,2335,2330,1155
20231027,130600,4941904425,2340,2340,2340,2340,427
20231027,130500,4940905245,2340,2340,2340,2340,0
20231027,130400,4940905245,2340,2340,2340,2340,0
20231027,130300,4940905245,2340,2340,2340,2340,0
20231027,130200,4940905245,2340,2340,2340,2310,13190
20231027,130100,4910348800,2340,2340,2340,2340,0
20231027,130000,4910348800,2340,2325,2340,2320,3384
20231027,125900,4902495540,2325,2345,2345,2325,3719
20231027,125800,4893846230,2345,2330,2350,2330,3
20231027,125700,4893839205,2350,2350,2350,2350,0
20231027,125600,4893839205,2350,2350,2350,2350,0
20231027,125500,4893839205,2350,2340,2350,2340,229
20231027,125400,4893303335,2340,2340,2340,2340,0
20231027,125300,4893303335,2340,2325,2340,2325,5356
20231027,125200,4880850620,2340,2330,2340,2325,503
20231027,125100,4879681100,2340,2325,2340,2325,156
20231027,125000,4879318345,2330,2325,2330,2325,126
20231027,124900,4879025360,2320,2325,2330,2320,1029
20231027,124800,4876634700,2325,2330,2330,2325,860
20231027,124700,4874632750,2330,2340,2340,2325,103
20231027,124600,4874392595,2325,2345,2345,2325,870
20231027,124500,4872369405,2355,2330,2355,2330,2611
20231027,124400,4866276275,2330,2340,2340,2330,3102
20231027,124300,4859048315,2340,2340,2340,2340,0
20231027,124200,4859048315,2340,2335,2340,2330,1485
20231027,124100,4855580260,2340,2345,2345,2335,2354
20231027,124000,4850071860,2340,2350,2350,2340,1006
20231027,123900,4847713180,2355,2355,2355,2355,37
20231027,123800,4847626045,2355,2345,2355,2345,96
20231027,123700,4847400460,2350,2355,2355,2350,1461
20231027,123600,4843964235,2360,2360,2360,2360,1
20231027,123500,4843961875,2355,2355,2355,2355,68
20231027,123400,4843801735,2360,2360,2360,2360,0
20231027,123300,4843801735,2360,2355,2360,2355,14
20231027,123200,4843768750,2355,2355,2355,2355,16
20231027,123100,4843731070,2360,2360,2360,2360,0
20231027,123000,4843731070,2360,2360,2360,2360,371
20231027,122900,4842855510,2360,2360,2360,2360,20
20231027,122800,4842808310,2360,2360,2360,2360,0
20231027,122700,4842808310,2360,2355,2360,2355,442
20231027,122600,4841766170,2350,2340,2350,2340,259
20231027,122500,4841158690,2340,2345,2350,2340,1402
20231027,122400,4837872840,2345,2345,2345,2345,1
20231027,122300,4837870495,2350,2350,2350,2350,0
20231027,122200,4837870495,2350,2350,2350,2350,0
20231027,122100,4837870495,2350,2345,2350,2345,820
20231027,122000,4835943570,2350,2350,2355,2345,520
20231027,121900,4834721600,2345,2355,2355,2345,545
20231027,121800,4833440605,2355,2360,2360,2350,66
20231027,121700,4833285195,2360,2355,2360,2350,520
20231027,121600,4832060595,2355,2350,2355,2350,675
20231027,121500,4830474330,2360,2360,2360,2360,265
20231027,121400,4829848930,2350,2350,2350,2350,64
20231027,121300,4829698530,2350,2350,2350,2350,582
20231027,121200,4828330830,2360,2360,2360,2360,0
20231027,121100,4828330830,2360,2360,2360,2360,0
20231027,121000,4828330830,2360,2350,2360,2350,1711
20231027,120900,4824309940,2360,2360,2360,2350,11
20231027,120800,4824284065,2365,2360,2365,2360,2
20231027,120700,4824279340,2365,2350,2365,2345,240
20231027,120600,4823715425,2365,2365,2365,2365,315
20231027,120500,4822970450,2350,2345,2360,2345,6438
20231027,120400,4807825425,2345,2340,2345,2340,529
20231027,120300,4806585385,2340,2335,2345,2335,308
20231027,120200,4805864660,2345,2340,2345,2340,761
20231027,120100,4804083910,2325,2330,2340,2325,1747
20231027,120000,4800017020,2340,2350,2350,2340,1857
20231027,115900,4795666285,2355,2350,2355,2350,501
20231027,115800,4794488930,2350,2350,2355,2325,4220
20231027,115700,4784651305,2350,2350,2350,2350,6
20231027,115600,4784637205,2355,2355,2355,2340,5
20231027,115500,4784625475,2335,2350,2350,2335,530
20231027,115400,4783380425,2355,2355,2355,2355,100
20231027,115300,4783144925,2360,2360,2360,2360,0
20231027,115200,4783144925,2360,2360,2360,2340,367
20231027,115100,4782286105,2360,2360,2360,2360,22
20231027,115000,4782234185,2360,2340,2360,2335,1688
20231027,114900,4778289975,2355,2355,2355,2355,0
20231027,114800,4778289975,2355,2355,2355,2340,274
20231027,114700,4777648785,2340,2350,2350,2340,1393
20231027,114600,4774375265,2355,2355,2355,2335,1821
20231027,114500,4770105360,2355,2365,2365,2340,500
20231027,114400,4768935285,2335,2355,2365,2335,4382
20231027,114300,4758681180,2355,2360,2365,2355,446
20231027,114200,4757628755,2365,2355,2365,2355,31
20231027,114100,4757555740,2345,2360,2365,2345,5211
20231027,114000,4745310565,2360,2360,2360,2360,0
20231027,113900,4745310565,2360,2360,2360,2360,1
20231027,113800,4745308205,2355,2360,2360,2355,467
20231027,113700,4744208395,2360,2360,2360,2360,1
20231027,113600,4744206035,2360,2350,2360,2345,556
20231027,113500,4742899630,2360,2350,2360,2350,1209
20231027,113400,4740058455,2350,2350,2355,2350,611
20231027,113300,4738622565,2350,2350,2350,2350,1
20231027,113200,4738620215,2345,2360,2360,2345,361
20231027,113100,4737773650,2345,2360,2360,2340,479
20231027,113000,4736650005,2350,2360,2360,2350,1349
20231027,112900,4733474010,2365,2355,2365,2355,1288
20231027,112800,4730434675,2350,2350,2350,2345,1471
20231027,112700,4726982415,2350,2350,2355,2350,581
20231027,112600,4725617060,2350,2360,2360,2350,6
20231027,112500,4725602920,2360,2350,2360,2350,1157
20231027,112400,4722878645,2350,2345,2350,2345,2129
20231027,112300,4717875650,2340,2355,2355,2340,21
20231027,112200,4717826210,2355,2345,2360,2320,20150
20231027,112100,4670793470,2365,2365,2365,2345,55
20231027,112000,4670664355,2370,2370,2370,2370,60
20231027,111900,4670522155,2370,2365,2370,2340,348
20231027,111800,4669707220,2370,2380,2380,2340,442
20231027,111700,4668670450,2380,2355,2380,2340,1092
20231027,111600,4666084225,2340,2350,2355,2340,3450
20231027,111500,4657995505,2340,2340,2350,2340,4273
20231027,111400,4647996060,2340,2350,2355,2335,2711
20231027,111300,4641658240,2350,2355,2365,2335,9893
20231027,111200,4618440950,2350,2380,2380,2350,13741
20231027,111100,4586048390,2380,2365,2380,2365,523
20231027,111000,4584811480,2385,2365,2385,2365,782
20231027,110900,4582962030,2365,2365,2365,2365,8
20231027,110800,4582943110,2365,2395,2395,2365,2704
20231027,110700,4576525325,2370,2370,2395,2370,1696
20231027,110600,4572505780,2370,2370,2370,2370,597
20231027,110500,4571090890,2370,2380,2380,2370,604
20231027,110400,4569656540,2400,2400,2400,2400,1
20231027,110300,4569654140,2380,2380,2380,2380,2121
20231027,110200,4564606160,2380,2380,2380,2380,100
20231027,110100,4564368160,2385,2400,2400,2385,2680
20231027,110000,4557975040,2400,2400,2405,2400,2362
20231027,105900,4552306235,2400,2400,2400,2400,12
20231027,105800,4552277435,2400,2395,2400,2375,312
20231027,105700,4551531710,2395,2385,2395,2375,944
20231027,105600,4549281510,2385,2385,2385,2370,229
20231027,105500,4548737685,2385,2365,2390,2360,6825
20231027,105400,4532613935,2370,2375,2375,2365,1173
20231027,105300,4529839040,2375,2385,2385,2365,10676
20231027,105200,4504506380,2385,2385,2390,2385,1556
20231027,105100,4500789380,2385,2395,2400,2385,6362
20231027,105000,4485581635,2395,2400,2400,2395,1295
20231027,104900,4482478385,2395,2400,2400,2395,815
20231027,104800,4480526405,2400,2390,2400,2390,1187
20231027,104700,4477689450,2405,2390,2405,2385,14873
20231027,104600,4442185155,2405,2400,2405,2390,7008
20231027,104500,4425430530,2405,2400,2415,2400,3437
20231027,104400,4417180940,2400,2405,2405,2390,23334
20231027,104300,4361250620,2405,2415,2415,2405,16353
20231027,104200,4321812280,2415,2420,2425,2415,5204
20231027,104100,4309239550,2415,2415,2420,2415,14
20231027,104000,4309205685,2425,2415,2425,2410,3635
20231027,103900,4300442860,2430,2415,2430,2410,239
20231027,103800,4299865590,2435,2420,2440,2405,8114
20231027,103700,4280165405,2405,2425,2425,2405,3259
20231027,103600,4272314825,2410,2420,2440,2405,6819
20231027,103500,4255817640,2440,2450,2450,2405,18465
20231027,103400,4211150090,2450,2430,2450,2410,21967
20231027,103300,4157597750,2435,2395,2435,2395,28962
20231027,103200,4087560795,2390,2395,2405,2380,8432
20231027,103100,4067400300,2395,2385,2405,2385,20658
20231027,103000,4017983150,2385,2380,2385,2375,1597
20231027,102900,4014181185,2380,2380,2385,2380,1669
20231027,102800,4010203905,2385,2380,2385,2375,1457
20231027,102700,4006736125,2380,2370,2380,2370,3164
20231027,102600,3999217510,2375,2370,2375,2365,2102
20231027,102500,3994229840,2370,2375,2375,2355,8473
20231027,102400,3974241700,2370,2375,2375,2370,288
20231027,102300,3973558890,2375,2380,2380,2360,2638
20231027,102200,3967323795,2380,2380,2380,2355,1355
20231027,102100,3964114765,2375,2355,2375,2350,3026
20231027,102000,3956984385,2355,2360,2360,2350,2140
20231027,101900,3951939090,2365,2365,2375,2360,2209
20231027,101800,3946715145,2365,2350,2365,2350,2389
20231027,101700,3941088495,2350,2355,2355,2345,11189
20231027,101600,3914806800,2360,2360,2360,2355,3151
20231027,101500,3907380450,2370,2360,2370,2355,2413
20231027,101400,3901682100,2370,2360,2370,2360,1179
20231027,101300,3898899240,2360,2355,2360,2350,7575
20231027,101200,3881065045,2355,2375,2375,2355,10132
20231027,101100,3857143275,2375,2370,2380,2370,4778
20231027,101000,3845802065,2375,2375,2380,2370,4149
20231027,100900,3835947710,2380,2380,2380,2370,3736
20231027,100800,3827078130,2380,2380,2390,2370,8512
20231027,100700,3806848310,2375,2360,2375,2360,6354
20231027,100600,3791781915,2360,2360,2360,2350,7700
20231027,100500,3773641495,2355,2360,2365,2350,7801
20231027,100400,3755256165,2365,2370,2390,2340,21258
20231027,100300,3705278215,2370,2415,2430,2355,44878
20231027,100200,3597937500,2415,2375,2425,2350,42114
20231027,100100,3498234970,2370,2395,2395,2365,16247
20231027,100000,3459682395,2395,2400,2410,2385,11398
20231027,095900,3432336720,2400,2410,2420,2390,17250
20231027,095800,3390918750,2420,2430,2430,2405,5169
20231027,095700,3378455495,2430,2400,2445,2370,39007
20231027,095600,3285114270,2405,2415,2430,2395,25991
20231027,095500,3222619245,2415,2435,2435,2400,26402
20231027,095400,3158933245,2440,2460,2460,2410,58555
20231027,095300,3016421750,2460,2480,2495,2450,15134
20231027,095200,2979057635,2475,2520,2520,2475,22044
20231027,095100,2924071710,2520,2480,2520,2480,29062
20231027,095000,2851054510,2505,2495,2525,2460,35620
20231027,094900,2762265900,2495,2525,2560,2480,71937
20231027,094800,2580959300,2520,2550,2630,2510,169358
20231027,094700,2143272145,2545,2460,2575,2440,126672
20231027,094600,1821777830,2445,2500,2510,2400,94812
20231027,094500,1588173800,2510,2590,2595,2470,117942
20231027,094400,1289469745,2595,2505,2600,2490,280551
20231027,094300,576439850,2450,2450,2450,2450,0
20231027,094200,576439850,2450,2450,2450,2450,0
20231027,094100,576439850,2450,2410,2450,2380,36567
20231027,094000,487562725,2410,2335,2440,2335,36638
20231027,093900,400073095,2340,2320,2340,2320,4186
20231027,093800,390295795,2320,2315,2320,2315,716
20231027,093700,388637575,2315,2315,2315,2315,104
20231027,093600,388396815,2315,2320,2320,2315,1668
20231027,093500,384527595,2325,2325,2325,2325,459
20231027,093400,383460420,2325,2325,2325,2325,410
20231027,093300,382507170,2325,2320,2325,2320,547
20231027,093200,381237905,2320,2330,2330,2320,972
20231027,093100,378975560,2330,2310,2330,2310,1649
20231027,093000,375142595,2315,2315,2315,2310,549
20231027,092900,373874160,2310,2305,2310,2300,3599
20231027,092800,365578605,2305,2305,2305,2300,347
20231027,092700,364779330,2305,2305,2305,2305,9
20231027,092600,364758585,2305,2300,2315,2300,759
20231027,092500,363009315,2300,2315,2315,2300,1222
20231027,092400,360198345,2315,2305,2315,2305,1441
20231027,092300,356876680,2305,2305,2320,2300,3383
20231027,092200,349059220,2305,2315,2315,2305,1821
20231027,092100,344851160,2320,2315,2320,2315,79
20231027,092000,344667885,2320,2310,2325,2305,654
20231027,091900,343153360,2310,2320,2325,2310,3502
20231027,091800,335055275,2325,2315,2325,2315,2197
20231027,091700,329969210,2315,2315,2320,2315,2274
20231027,091600,324701935,2315,2325,2335,2315,3633
20231027,091500,316255390,2325,2310,2325,2305,2112
20231027,091400,311379975,2310,2310,2330,2310,1307
20231027,091300,308355580,2315,2335,2335,2315,10208
20231027,091200,284586560,2335,2330,2340,2330,2875
20231027,091100,277881775,2340,2335,2350,2320,2528
20231027,091000,272004405,2335,2330,2360,2325,5473
20231027,090900,259212405,2330,2360,2370,2330,20933
20231027,090800,210025160,2370,2345,2370,2345,4888
20231027,090700,198506175,2345,2370,2395,2345,9374
20231027,090600,176406735,2390,2415,2415,2370,7663
20231027,090500,158069660,2415,2375,2450,2370,35511
20231027,090400,72487020,2375,2295,2380,2295,18469
20231027,090300,29332575,2295,2295,2310,2265,3744
20231027,090200,20751240,2290,2295,2295,2255,2338
20231027,090100,15398685,2295,2255,2295,2230,3711
20231027,090000,6991500,2255,2230,2255,2230,2136