stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231026,202200,1901771085,2450,2450,2450,2450,20747
20231026,202100,1901771085,2450,2450,2450,2450,0
20231026,202000,1901771085,2450,2450,2450,2450,0
20231026,201900,1901771085,2450,2450,2450,2450,0
20231026,201800,1901771085,2450,2450,2450,2450,0
20231026,201700,1901771085,2450,2450,2450,2450,0
20231026,201600,1901771085,2450,2450,2450,2450,0
20231026,201500,1901771085,2450,2450,2450,2450,0
20231026,201400,1901771085,2450,2450,2450,2450,0
20231026,201300,1901771085,2450,2450,2450,2450,0
20231026,201200,1901771085,2450,2450,2450,2450,0
20231026,201100,1901771085,2450,2450,2450,2450,0
20231026,201000,1901771085,2450,2450,2450,2450,0
20231026,200900,1901771085,2450,2450,2450,2450,0
20231026,200800,1901771085,2450,2450,2450,2450,0
20231026,200700,1901771085,2450,2450,2450,2450,0
20231026,200600,1901771085,2450,2450,2450,2450,0
20231026,200500,1901771085,2450,2450,2450,2450,0
20231026,200400,1901771085,2450,2450,2450,2450,0
20231026,200300,1901771085,2450,2450,2450,2450,0
20231026,200200,1901771085,2450,2450,2450,2450,0
20231026,200100,1901771085,2450,2450,2450,2450,0
20231026,200000,1901771085,2450,2450,2450,2450,0
20231026,195900,1901771085,2450,2450,2450,2450,0
20231026,195800,1901771085,2450,2450,2450,2450,0
20231026,195700,1901771085,2450,2450,2450,2450,0
20231026,195600,1901771085,2450,2450,2450,2450,0
20231026,195500,1901771085,2450,2450,2450,2450,0
20231026,195400,1901771085,2450,2450,2450,2450,0
20231026,195300,1901771085,2450,2450,2450,2450,0
20231026,195200,1901771085,2450,2450,2450,2450,20747
20231026,195100,1901771085,2450,2450,2450,2450,0
20231026,195000,1901771085,2450,2450,2450,2450,0
20231026,194900,1901771085,2450,2450,2450,2450,0
20231026,194800,1901771085,2450,2450,2450,2450,0
20231026,194700,1901771085,2450,2450,2450,2450,0
20231026,194600,1901771085,2450,2450,2450,2450,0
20231026,194500,1901771085,2450,2450,2450,2450,0
20231026,194400,1901771085,2450,2450,2450,2450,0
20231026,194300,1901771085,2450,2450,2450,2450,0
20231026,194200,1901771085,2450,2450,2450,2450,0
20231026,194100,1901771085,2450,2450,2450,2450,0
20231026,194000,1901771085,2450,2450,2450,2450,0
20231026,193900,1901771085,2450,2450,2450,2450,0
20231026,193800,1901771085,2450,2450,2450,2450,0
20231026,193700,1901771085,2450,2450,2450,2450,0
20231026,193600,1901771085,2450,2450,2450,2450,0
20231026,193500,1901771085,2450,2450,2450,2450,0
20231026,193400,1901771085,2450,2450,2450,2450,0
20231026,193300,1901771085,2450,2450,2450,2450,0
20231026,193200,1901771085,2450,2450,2450,2450,0
20231026,193100,1901771085,2450,2450,2450,2450,0
20231026,193000,1901771085,2450,2450,2450,2450,0
20231026,192900,1901771085,2450,2450,2450,2450,0
20231026,192800,1901771085,2450,2450,2450,2450,0
20231026,192700,1901771085,2450,2450,2450,2450,0
20231026,192600,1901771085,2450,2450,2450,2450,0
20231026,192500,1901771085,2450,2450,2450,2450,0
20231026,192400,1901771085,2450,2450,2450,2450,0
20231026,192300,1901771085,2450,2450,2450,2450,0
20231026,192200,1901771085,2450,2450,2450,2450,20747
20231026,192100,1901771085,2450,2450,2450,2450,0
20231026,192000,1901771085,2450,2450,2450,2450,0
20231026,191900,1901771085,2450,2450,2450,2450,0
20231026,191800,1901771085,2450,2450,2450,2450,0
20231026,191700,1901771085,2450,2450,2450,2450,0
20231026,191600,1901771085,2450,2450,2450,2450,0
20231026,191500,1901771085,2450,2450,2450,2450,0
20231026,191400,1901771085,2450,2450,2450,2450,0
20231026,191300,1901771085,2450,2450,2450,2450,0
20231026,191200,1901771085,2450,2450,2450,2450,0
20231026,191100,1901771085,2450,2450,2450,2450,0
20231026,191000,1901771085,2450,2450,2450,2450,0
20231026,190900,1901771085,2450,2450,2450,2450,0
20231026,190800,1901771085,2450,2450,2450,2450,0
20231026,190700,1901771085,2450,2450,2450,2450,0
20231026,190600,1901771085,2450,2450,2450,2450,0
20231026,190500,1901771085,2450,2450,2450,2450,0
20231026,190400,1901771085,2450,2450,2450,2450,0
20231026,190300,1901771085,2450,2450,2450,2450,0
20231026,190200,1901771085,2450,2450,2450,2450,0
20231026,190100,1901771085,2450,2450,2450,2450,0
20231026,190000,1901771085,2450,2450,2450,2450,0
20231026,185900,1901771085,2450,2450,2450,2450,0
20231026,185800,1901771085,2450,2450,2450,2450,0
20231026,185700,1901771085,2450,2450,2450,2450,0
20231026,185600,1901771085,2450,2450,2450,2450,0
20231026,185500,1901771085,2450,2450,2450,2450,0
20231026,185400,1901771085,2450,2450,2450,2450,0
20231026,185300,1901771085,2450,2450,2450,2450,0
20231026,185200,1901771085,2450,2450,2450,2450,20747
20231026,185100,1901771085,2450,2450,2450,2450,0
20231026,185000,1901771085,2450,2450,2450,2450,0
20231026,184900,1901771085,2450,2450,2450,2450,0
20231026,184800,1901771085,2450,2450,2450,2450,0
20231026,184700,1901771085,2450,2450,2450,2450,0
20231026,184600,1901771085,2450,2450,2450,2450,0
20231026,184500,1901771085,2450,2450,2450,2450,0
20231026,184400,1901771085,2450,2450,2450,2450,0
20231026,184300,1901771085,2450,2450,2450,2450,0
20231026,184200,1901771085,2450,2450,2450,2450,0
20231026,184100,1901771085,2450,2450,2450,2450,0
20231026,184000,1901771085,2450,2450,2450,2450,0
20231026,183900,1901771085,2450,2450,2450,2450,0
20231026,183800,1901771085,2450,2450,2450,2450,0
20231026,183700,1901771085,2450,2450,2450,2450,0
20231026,183600,1901771085,2450,2450,2450,2450,0
20231026,183500,1901771085,2450,2450,2450,2450,0
20231026,183400,1901771085,2450,2450,2450,2450,0
20231026,183300,1901771085,2450,2450,2450,2450,0
20231026,183200,1901771085,2450,2450,2450,2450,0
20231026,183100,1901771085,2450,2450,2450,2450,0
20231026,183000,1901771085,2450,2450,2450,2450,0
20231026,182900,1901771085,2450,2450,2450,2450,0
20231026,182800,1901771085,2450,2450,2450,2450,0
20231026,182700,1901771085,2450,2450,2450,2450,0
20231026,182600,1901771085,2450,2450,2450,2450,0
20231026,182500,1901771085,2450,2450,2450,2450,0
20231026,182400,1901771085,2450,2450,2450,2450,0
20231026,182300,1901771085,2450,2450,2450,2450,0
20231026,182200,1901771085,2450,2450,2450,2450,20747
20231026,182100,1901771085,2450,2450,2450,2450,0
20231026,182000,1901771085,2450,2450,2450,2450,0
20231026,181900,1901771085,2450,2450,2450,2450,0
20231026,181800,1901771085,2450,2450,2450,2450,0
20231026,181700,1901771085,2450,2450,2450,2450,0
20231026,181600,1901771085,2450,2450,2450,2450,0
20231026,181500,1901771085,2450,2450,2450,2450,0
20231026,181400,1901771085,2450,2450,2450,2450,0
20231026,181300,1901771085,2450,2450,2450,2450,0
20231026,181200,1901771085,2450,2450,2450,2450,0
20231026,181100,1901771085,2450,2450,2450,2450,0
20231026,181000,1901771085,2450,2450,2450,2450,0
20231026,180900,1901771085,2450,2450,2450,2450,0
20231026,180800,1901771085,2450,2450,2450,2450,0
20231026,180700,1901771085,2450,2450,2450,2450,0
20231026,180600,1901771085,2450,2450,2450,2450,0
20231026,180500,1901771085,2450,2450,2450,2450,0
20231026,180400,1901771085,2450,2450,2450,2450,0
20231026,180300,1901771085,2450,2450,2450,2450,0
20231026,180200,1901771085,2450,2450,2450,2450,0
20231026,180100,1901771085,2450,2450,2450,2450,0
20231026,180000,1901771085,2450,2450,2450,2450,0
20231026,175900,1901771085,2450,2450,2450,2450,0
20231026,175800,1901771085,2450,2450,2450,2450,0
20231026,175700,1901771085,2450,2450,2450,2450,0
20231026,175600,1901771085,2450,2450,2450,2450,0
20231026,175500,1901771085,2450,2450,2450,2450,0
20231026,175400,1901771085,2450,2450,2450,2450,0
20231026,175300,1901771085,2450,2450,2450,2450,0
20231026,175200,1901771085,2450,2450,2450,2450,20747
20231026,175100,1901771085,2450,2450,2450,2450,0
20231026,175000,1901771085,2450,2450,2450,2450,0
20231026,174900,1901771085,2450,2450,2450,2450,0
20231026,174800,1901771085,2450,2450,2450,2450,0
20231026,174700,1901771085,2450,2450,2450,2450,0
20231026,174600,1901771085,2450,2450,2450,2450,0
20231026,174500,1901771085,2450,2450,2450,2450,0
20231026,174400,1901771085,2450,2450,2450,2450,0
20231026,174300,1901771085,2450,2450,2450,2450,0
20231026,174200,1901771085,2450,2450,2450,2450,0
20231026,174100,1901771085,2450,2450,2450,2450,0
20231026,174000,1901771085,2450,2450,2450,2450,0
20231026,173900,1901771085,2450,2450,2450,2450,0
20231026,173800,1901771085,2450,2450,2450,2450,0
20231026,173700,1901771085,2450,2450,2450,2450,0
20231026,173600,1901771085,2450,2450,2450,2450,0
20231026,173500,1901771085,2450,2450,2450,2450,0
20231026,173400,1901771085,2450,2450,2450,2450,0
20231026,173300,1901771085,2450,2450,2450,2450,0
20231026,173200,1901771085,2450,2450,2450,2450,0
20231026,173100,1901771085,2450,2450,2450,2450,0
20231026,173000,1901771085,2450,2450,2450,2450,0
20231026,172900,1901771085,2450,2450,2450,2450,0
20231026,172800,1901771085,2450,2450,2450,2450,0
20231026,172700,1901771085,2450,2450,2450,2450,0
20231026,172600,1901771085,2450,2450,2450,2450,0
20231026,172500,1901771085,2450,2450,2450,2450,0
20231026,172400,1901771085,2450,2450,2450,2450,0
20231026,172300,1901771085,2450,2450,2450,2450,0
20231026,172200,1901771085,2450,2450,2450,2450,20747
20231026,172100,1901771085,2450,2450,2450,2450,0
20231026,172000,1901771085,2450,2450,2450,2450,0
20231026,171900,1901771085,2450,2450,2450,2450,0
20231026,171800,1901771085,2450,2450,2450,2450,0
20231026,171700,1901771085,2450,2450,2450,2450,0
20231026,171600,1901771085,2450,2450,2450,2450,0
20231026,171500,1901771085,2450,2450,2450,2450,0
20231026,171400,1901771085,2450,2450,2450,2450,0
20231026,171300,1901771085,2450,2450,2450,2450,0
20231026,171200,1901771085,2450,2450,2450,2450,0
20231026,171100,1901771085,2450,2450,2450,2450,0
20231026,171000,1901771085,2450,2450,2450,2450,0
20231026,170900,1901771085,2450,2450,2450,2450,0
20231026,170800,1901771085,2450,2450,2450,2450,0
20231026,170700,1901771085,2450,2450,2450,2450,0
20231026,170600,1901771085,2450,2450,2450,2450,0
20231026,170500,1901771085,2450,2450,2450,2450,0
20231026,170400,1901771085,2450,2450,2450,2450,0
20231026,170300,1901771085,2450,2450,2450,2450,0
20231026,170200,1901771085,2450,2450,2450,2450,0
20231026,170100,1901771085,2450,2450,2450,2450,0
20231026,170000,1901771085,2450,2450,2450,2450,0
20231026,165900,1901771085,2450,2450,2450,2450,0
20231026,165800,1901771085,2450,2450,2450,2450,0
20231026,165700,1901771085,2450,2450,2450,2450,0
20231026,165600,1901771085,2450,2450,2450,2450,0
20231026,165500,1901771085,2450,2450,2450,2450,0
20231026,165400,1901771085,2450,2450,2450,2450,0
20231026,165300,1901771085,2450,2450,2450,2450,0
20231026,165200,1901771085,2450,2450,2450,2450,20747
20231026,165100,1901771085,2450,2450,2450,2450,0
20231026,165000,1901771085,2450,2450,2450,2450,0
20231026,164900,1901771085,2450,2450,2450,2450,0
20231026,164800,1901771085,2450,2450,2450,2450,0
20231026,164700,1901771085,2450,2450,2450,2450,0
20231026,164600,1901771085,2450,2450,2450,2450,0
20231026,164500,1901771085,2450,2450,2450,2450,0
20231026,164400,1901771085,2450,2450,2450,2450,0
20231026,164300,1901771085,2450,2450,2450,2450,0
20231026,164200,1901771085,2450,2450,2450,2450,0
20231026,164100,1901771085,2450,2450,2450,2450,0
20231026,164000,1901771085,2450,2450,2450,2450,0
20231026,163900,1901771085,2450,2450,2450,2450,0
20231026,163800,1901771085,2450,2450,2450,2450,0
20231026,163700,1901771085,2450,2450,2450,2450,0
20231026,163600,1901771085,2450,2450,2450,2450,0
20231026,163500,1901771085,2450,2450,2450,2450,0
20231026,163400,1901771085,2450,2450,2450,2450,0
20231026,163300,1901771085,2450,2450,2450,2450,0
20231026,163200,1901771085,2450,2450,2450,2450,0
20231026,163100,1901771085,2450,2450,2450,2450,0
20231026,163000,1901771085,2450,2450,2450,2450,0
20231026,162900,1901771085,2450,2450,2450,2450,0
20231026,162800,1901771085,2450,2450,2450,2450,0
20231026,162700,1901771085,2450,2450,2450,2450,0
20231026,162600,1901771085,2450,2450,2450,2450,0
20231026,162500,1901771085,2450,2450,2450,2450,0
20231026,162400,1901771085,2450,2450,2450,2450,0
20231026,162300,1901771085,2450,2450,2450,2450,0
20231026,162200,1901771085,2450,2450,2450,2450,20747
20231026,162100,1901771085,2450,2450,2450,2450,0
20231026,162000,1901771085,2450,2450,2450,2450,0
20231026,161900,1901771085,2450,2450,2450,2450,0
20231026,161800,1901771085,2450,2450,2450,2450,0
20231026,161700,1901771085,2450,2450,2450,2450,0
20231026,161600,1901771085,2450,2450,2450,2450,0
20231026,161500,1901771085,2450,2450,2450,2450,0
20231026,161400,1901771085,2450,2450,2450,2450,0
20231026,161300,1901771085,2450,2450,2450,2450,0
20231026,161200,1901771085,2450,2450,2450,2450,0
20231026,161100,1901771085,2450,2450,2450,2450,0
20231026,161000,1901771085,2450,2450,2450,2450,0
20231026,160900,1901771085,2450,2450,2450,2450,0
20231026,160800,1901771085,2450,2450,2450,2450,0
20231026,160700,1901771085,2450,2450,2450,2450,0
20231026,160600,1901771085,2450,2450,2450,2450,0
20231026,160500,1901771085,2450,2450,2450,2450,0
20231026,160400,1901771085,2450,2450,2450,2450,0
20231026,160300,1901771085,2450,2450,2450,2450,0
20231026,160200,1901771085,2450,2450,2450,2450,0
20231026,160100,1901771085,2450,2450,2450,2450,0
20231026,160000,1901771085,2450,2450,2450,2450,0
20231026,155900,1901771085,2450,2450,2450,2450,0
20231026,155800,1901771085,2450,2450,2450,2450,0
20231026,155700,1901771085,2450,2450,2450,2450,0
20231026,155600,1901771085,2450,2450,2450,2450,0
20231026,155500,1901771085,2450,2450,2450,2450,0
20231026,155400,1901771085,2450,2450,2450,2450,0
20231026,155300,1901771085,2450,2450,2450,2450,0
20231026,155200,1901771085,2450,2450,2450,2450,20747
20231026,155100,1901771085,2450,2450,2450,2450,0
20231026,155000,1901771085,2450,2450,2450,2450,0
20231026,154900,1901771085,2450,2450,2450,2450,0
20231026,154800,1901771085,2450,2450,2450,2450,0
20231026,154700,1901771085,2450,2450,2450,2450,0
20231026,154600,1901771085,2450,2450,2450,2450,0
20231026,154500,1901771085,2450,2450,2450,2450,0
20231026,154400,1901771085,2450,2450,2450,2450,0
20231026,154300,1901771085,2450,2450,2450,2450,0
20231026,154200,1901771085,2450,2450,2450,2450,0
20231026,154100,1901771085,2450,2450,2450,2450,0
20231026,154000,1901771085,2450,2450,2450,2450,0
20231026,153900,1901771085,2450,2450,2450,2450,0
20231026,153800,1901771085,2450,2450,2450,2450,0
20231026,153700,1901771085,2450,2450,2450,2450,0
20231026,153600,1901771085,2450,2450,2450,2450,0
20231026,153500,1901771085,2450,2450,2450,2450,0
20231026,153400,1901771085,2450,2450,2450,2450,0
20231026,153300,1901771085,2450,2450,2450,2450,0
20231026,153200,1901771085,2450,2450,2450,2450,0
20231026,153100,1901771085,2450,2450,2450,2450,0
20231026,153000,1901771085,2450,2450,2450,2450,20747
20231026,152900,1850940935,2440,2440,2440,2440,0
20231026,152800,1850940935,2440,2440,2440,2440,0
20231026,152700,1850940935,2440,2440,2440,2440,0
20231026,152600,1850940935,2440,2440,2440,2440,0
20231026,152500,1850940935,2440,2440,2440,2440,0
20231026,152400,1850940935,2440,2440,2440,2440,0
20231026,152300,1850940935,2440,2440,2440,2440,0
20231026,152200,1850940935,2440,2440,2440,2440,0
20231026,152100,1850940935,2440,2440,2440,2440,0
20231026,152000,1850940935,2440,2440,2440,2440,0
20231026,151900,1850940935,2440,2450,2450,2440,6825
20231026,151800,1834273070,2460,2450,2460,2450,751
20231026,151700,1832429245,2450,2465,2465,2450,732
20231026,151600,1830630120,2465,2465,2465,2450,1344
20231026,151500,1827329195,2465,2460,2465,2445,4390
20231026,151400,1816557700,2460,2465,2465,2460,1755
20231026,151300,1812238680,2465,2470,2470,2465,1471
20231026,151200,1808610230,2470,2460,2470,2455,2291
20231026,151100,1802975730,2460,2470,2470,2455,1867
20231026,151000,1798382265,2470,2475,2475,2460,2431
20231026,150900,1792385105,2475,2470,2475,2460,3575
20231026,150800,1783569800,2475,2480,2480,2470,1109
20231026,150700,1780823565,2480,2475,2480,2470,1191
20231026,150600,1777876640,2475,2475,2475,2470,600
20231026,150500,1776393155,2470,2465,2470,2460,4150
20231026,150400,1766158035,2465,2465,2465,2465,700
20231026,150300,1764432535,2465,2460,2470,2455,1202
20231026,150200,1761471315,2460,2470,2470,2460,1738
20231026,150100,1757190070,2470,2475,2475,2460,1410
20231026,150000,1753707115,2475,2475,2475,2470,850
20231026,145900,1751604320,2475,2480,2480,2460,1409
20231026,145800,1748117115,2475,2480,2485,2475,934
20231026,145700,1745802120,2480,2485,2485,2475,1947
20231026,145600,1740969675,2485,2480,2490,2480,1094
20231026,145500,1738252530,2480,2480,2480,2480,706
20231026,145400,1736501650,2480,2490,2490,2475,4265
20231026,145300,1725934710,2480,2490,2490,2480,2021
20231026,145200,1720909520,2490,2490,2490,2485,764
20231026,145100,1719008260,2490,2490,2490,2485,840
20231026,145000,1716917730,2490,2495,2495,2485,3924
20231026,144900,1707158610,2495,2490,2495,2490,1078
20231026,144800,1704469970,2490,2495,2495,2490,1087
20231026,144700,1701759145,2495,2490,2495,2490,940
20231026,144600,1699415580,2490,2495,2495,2490,1304
20231026,144500,1696168220,2495,2485,2500,2485,8194
20231026,144400,1675738770,2485,2485,2485,2480,1003
20231026,144300,1673247580,2485,2480,2485,2480,1931
20231026,144200,1668449780,2480,2480,2485,2480,1798
20231026,144100,1663990485,2480,2480,2480,2475,1438
20231026,144000,1660424255,2480,2480,2480,2455,3467
20231026,143900,1651858730,2475,2480,2480,2475,1248
20231026,143800,1648764755,2480,2465,2480,2465,5912
20231026,143700,1634134845,2465,2465,2470,2465,3191
20231026,143600,1626259750,2465,2465,2465,2465,1054
20231026,143500,1623661640,2465,2455,2465,2455,1028
20231026,143400,1621132995,2455,2455,2455,2450,1104
20231026,143300,1618423090,2455,2455,2455,2455,584
20231026,143200,1616989370,2455,2455,2455,2450,739
20231026,143100,1615176170,2455,2450,2455,2450,949
20231026,143000,1612851065,2450,2450,2450,2430,4193
20231026,142900,1602636085,2450,2450,2450,2450,1181
20231026,142800,1599742635,2450,2450,2450,2445,1306
20231026,142700,1596543310,2450,2450,2450,2445,675
20231026,142600,1594889660,2450,2445,2450,2435,1792
20231026,142500,1590504310,2445,2445,2445,2435,1017
20231026,142400,1588021475,2445,2450,2450,2445,994
20231026,142300,1585591035,2450,2450,2450,2445,935
20231026,142200,1583301425,2445,2445,2445,2440,702
20231026,142100,1581585040,2445,2450,2450,2445,1157
20231026,142000,1578754285,2450,2450,2450,2445,1673
20231026,141900,1574656580,2450,2450,2450,2450,565
20231026,141800,1573272330,2450,2450,2450,2440,932
20231026,141700,1570989615,2450,2450,2450,2445,1050
20231026,141600,1568417715,2445,2445,2450,2445,2562
20231026,141500,1562151870,2445,2440,2445,2440,5754
20231026,141400,1548096005,2440,2440,2445,2440,1478
20231026,141300,1544489680,2440,2440,2440,2420,2841
20231026,141200,1537578400,2430,2425,2440,2420,8541
20231026,141100,1516858325,2430,2430,2435,2425,1858
20231026,141000,1512346440,2430,2420,2430,2420,1103
20231026,140900,1509670520,2415,2415,2420,2415,2049
20231026,140800,1504719090,2415,2415,2420,2415,572
20231026,140700,1503337705,2420,2415,2420,2410,2121
20231026,140600,1498219775,2415,2420,2420,2415,3250
20231026,140500,1490370775,2420,2420,2425,2420,1219
20231026,140400,1487420770,2420,2415,2420,2415,2262
20231026,140300,1481953030,2415,2415,2415,2415,1008
20231026,140200,1479518710,2415,2410,2415,2410,397
20231026,140100,1478561415,2415,2415,2415,2410,600
20231026,140000,1477115385,2410,2410,2415,2410,575
20231026,135900,1475729630,2425,2425,2425,2425,1
20231026,135800,1475727205,2415,2410,2425,2410,151
20231026,135700,1475363030,2410,2410,2410,2410,1000
20231026,135600,1472953030,2430,2430,2430,2430,0
20231026,135500,1472953030,2430,2430,2430,2430,0
20231026,135400,1472953030,2430,2430,2430,2430,8
20231026,135300,1472933590,2410,2430,2430,2410,205
20231026,135200,1472439440,2410,2410,2410,2410,10
20231026,135100,1472415340,2430,2430,2430,2430,0
20231026,135000,1472415340,2430,2430,2430,2430,2000
20231026,134900,1467555340,2430,2415,2430,2415,545
20231026,134800,1466239090,2435,2435,2435,2435,0
20231026,134700,1466239090,2435,2435,2435,2435,0
20231026,134600,1466239090,2435,2435,2435,2435,37
20231026,134500,1466148995,2435,2435,2435,2435,1
20231026,134400,1466146560,2415,2415,2415,2415,10
20231026,134300,1466122410,2435,2435,2435,2415,1089
20231026,134200,1463492385,2420,2420,2420,2420,0
20231026,134100,1463492385,2420,2430,2430,2420,1066
20231026,134000,1460903005,2435,2415,2435,2415,30
20231026,133900,1460830455,2415,2415,2415,2415,3
20231026,133800,1460823210,2415,2435,2435,2415,2
20231026,133700,1460818360,2420,2420,2420,2420,1200
20231026,133600,1457914360,2435,2435,2435,2435,0
20231026,133500,1457914360,2435,2430,2435,2430,476
20231026,133400,1456756280,2410,2410,2410,2410,133
20231026,133300,1456435750,2430,2420,2430,2420,1015
20231026,133200,1453973220,2420,2420,2420,2420,5
20231026,133100,1453961120,2410,2415,2420,2410,660
20231026,133000,1452369515,2425,2415,2425,2415,850
20231026,132900,1450311265,2425,2425,2425,2425,0
20231026,132800,1450311265,2425,2410,2425,2405,4979
20231026,132700,1438331575,2410,2410,2410,2410,556
20231026,132600,1436991615,2430,2415,2430,2410,7361
20231026,132500,1419251065,2430,2415,2430,2415,454
20231026,132400,1418154505,2430,2415,2430,2410,1628
20231026,132300,1414227870,2415,2430,2430,2415,618
20231026,132200,1412730900,2430,2430,2430,2420,22
20231026,132100,1412677640,2425,2425,2425,2425,0
20231026,132000,1412677640,2425,2415,2425,2415,684
20231026,131900,1411023720,2425,2415,2425,2415,112
20231026,131800,1410753220,2415,2425,2425,2415,2509
20231026,131700,1404693885,2425,2425,2425,2425,3
20231026,131600,1404686610,2420,2420,2420,2415,1044
20231026,131500,1402162845,2415,2415,2415,2415,0
20231026,131400,1402162845,2415,2415,2415,2415,100
20231026,131300,1401921345,2425,2425,2425,2415,150
20231026,131200,1401559040,2425,2425,2425,2425,1
20231026,131100,1401556615,2435,2415,2435,2415,5001
20231026,131000,1389479180,2435,2420,2435,2420,1289
20231026,130900,1386359675,2435,2435,2435,2420,56
20231026,130800,1386224055,2435,2430,2435,2425,219
20231026,130700,1385691880,2430,2425,2430,2425,10
20231026,130600,1385667605,2420,2420,2430,2420,575
20231026,130500,1384276055,2440,2440,2440,2440,0
20231026,130400,1384276055,2440,2440,2440,2440,0
20231026,130300,1384276055,2440,2440,2440,2440,51
20231026,130200,1384151615,2425,2425,2425,2425,119
20231026,130100,1383863040,2440,2440,2440,2440,0
20231026,130000,1383863040,2440,2440,2440,2440,4
20231026,125900,1383853280,2440,2430,2440,2420,6358
20231026,125800,1368445935,2430,2440,2440,2430,243
20231026,125700,1367853245,2440,2440,2440,2440,165
20231026,125600,1367450645,2440,2440,2440,2440,2
20231026,125500,1367445765,2440,2430,2440,2430,4
20231026,125400,1367436015,2440,2440,2440,2440,12
20231026,125300,1367406735,2440,2440,2440,2440,552
20231026,125200,1366059855,2430,2430,2430,2430,216
20231026,125100,1365534975,2430,2430,2440,2430,255
20231026,125000,1364915295,2440,2440,2440,2440,34
20231026,124900,1364832335,2440,2440,2440,2440,1
20231026,124800,1364829895,2435,2435,2435,2435,8
20231026,124700,1364810415,2440,2435,2440,2430,63
20231026,124600,1364656975,2445,2440,2445,2435,586
20231026,124500,1363230020,2445,2440,2450,2440,306
20231026,124400,1362483350,2450,2445,2450,2445,147
20231026,124300,1362123915,2450,2450,2450,2440,199
20231026,124200,1361638305,2450,2440,2450,2435,838
20231026,124100,1359593490,2445,2440,2445,2440,458
20231026,124000,1358475965,2440,2440,2440,2440,540
20231026,123900,1357158365,2440,2435,2440,2435,24
20231026,123800,1357099915,2435,2435,2435,2435,100
20231026,123700,1356856415,2435,2430,2435,2430,489
20231026,123600,1355667200,2425,2425,2425,2425,316
20231026,123500,1354900900,2425,2420,2425,2420,31
20231026,123400,1354825875,2425,2425,2425,2425,1
20231026,123300,1354823450,2420,2420,2420,2420,482
20231026,123200,1353657010,2420,2420,2420,2420,293
20231026,123100,1352947950,2420,2420,2420,2420,83
20231026,123000,1352747090,2415,2415,2415,2415,300
20231026,122900,1352022590,2420,2420,2420,2420,100
20231026,122800,1351780590,2420,2420,2420,2420,2
20231026,122700,1351775750,2420,2420,2425,2420,4434
20231026,122600,1341045440,2425,2425,2425,2425,21
20231026,122500,1340994515,2420,2425,2425,2420,1807
20231026,122400,1336621140,2420,2420,2420,2420,21
20231026,122300,1336570320,2425,2425,2425,2420,976
20231026,122200,1334208370,2420,2420,2420,2420,552
20231026,122100,1332872530,2430,2430,2430,2415,290
20231026,122000,1332170530,2420,2420,2420,2420,1
20231026,121900,1332168110,2435,2420,2435,2420,1452
20231026,121800,1328654255,2420,2440,2440,2420,2310
20231026,121700,1323064015,2420,2420,2420,2420,6196
20231026,121600,1308069695,2420,2420,2420,2420,41
20231026,121500,1307970475,2420,2440,2440,2420,883
20231026,121400,1305827200,2440,2440,2440,2430,1568
20231026,121300,1302016940,2430,2440,2440,2430,1058
20231026,121200,1299445920,2440,2435,2445,2435,80
20231026,121100,1299250875,2430,2440,2440,2430,8703
20231026,121000,1278017555,2440,2435,2440,2435,500
20231026,120900,1276797590,2435,2435,2435,2435,70
20231026,120800,1276627140,2435,2435,2435,2430,175
20231026,120700,1276201285,2435,2425,2435,2425,1001
20231026,120600,1273773850,2440,2440,2440,2430,1006
20231026,120500,1271329240,2440,2425,2440,2425,327
20231026,120400,1270536070,2425,2435,2435,2425,53
20231026,120300,1270407515,2425,2425,2425,2425,1103
20231026,120200,1267732740,2440,2440,2440,2440,2
20231026,120100,1267727860,2440,2440,2440,2420,2713
20231026,120000,1261119320,2440,2440,2440,2440,0
20231026,115900,1261119320,2440,2440,2440,2440,60
20231026,115800,1260972920,2425,2425,2440,2425,166
20231026,115700,1260570355,2425,2425,2425,2425,108
20231026,115600,1260308455,2420,2420,2420,2420,1
20231026,115500,1260306035,2425,2425,2425,2425,0
20231026,115400,1260306035,2425,2425,2425,2425,20
20231026,115300,1260257535,2425,2430,2430,2425,3
20231026,115200,1260250250,2440,2440,2440,2440,1
20231026,115100,1260247810,2440,2430,2440,2425,575
20231026,115000,1258852815,2445,2445,2445,2430,444
20231026,114900,1257773850,2445,2430,2445,2430,1051
20231026,114800,1255219905,2430,2430,2430,2430,1
20231026,114700,1255217475,2425,2425,2425,2425,368
20231026,114600,1254325075,2425,2420,2425,2415,2817
20231026,114500,1247505655,2425,2420,2425,2420,61
20231026,114400,1247357930,2425,2420,2425,2420,241
20231026,114300,1246774705,2420,2420,2420,2420,10
20231026,114200,1246750505,2420,2420,2420,2420,445
20231026,114100,1245673605,2420,2420,2420,2420,320
20231026,114000,1244899205,2410,2415,2415,2410,7588
20231026,113900,1226611550,2415,2415,2415,2415,135
20231026,113800,1226285525,2425,2420,2425,2420,5
20231026,113700,1226273410,2430,2430,2430,2410,2880
20231026,113600,1219330655,2420,2415,2435,2415,109
20231026,113500,1219066850,2415,2425,2430,2415,1983
20231026,113400,1214255180,2425,2425,2425,2425,0
20231026,113300,1214255180,2425,2410,2425,2410,803
20231026,113200,1212319935,2425,2415,2425,2410,768
20231026,113100,1210465860,2415,2420,2420,2415,1691
20231026,113000,1206382045,2415,2430,2430,2415,113
20231026,112900,1206107575,2420,2430,2430,2420,255
20231026,112800,1205490425,2420,2435,2435,2420,205
20231026,112700,1204994250,2440,2425,2440,2425,1002
20231026,112600,1202559385,2425,2425,2425,2425,1000
20231026,112500,1200134385,2425,2415,2425,2415,107
20231026,112400,1199875960,2425,2425,2425,2425,10
20231026,112300,1199851710,2420,2420,2425,2420,117
20231026,112200,1199568545,2425,2410,2425,2410,20
20231026,112100,1199520105,2410,2420,2420,2410,11396
20231026,112000,1172029295,2420,2425,2425,2415,686
20231026,111900,1170369650,2425,2430,2435,2425,976
20231026,111800,1168002510,2435,2430,2435,2425,3864
20231026,111700,1158628540,2435,2435,2435,2435,1
20231026,111600,1158626105,2430,2440,2440,2425,622
20231026,111500,1157114745,2440,2440,2440,2440,2
20231026,111400,1157109865,2440,2425,2450,2420,8779
20231026,111300,1135673205,2425,2420,2425,2415,352
20231026,111200,1134821410,2430,2420,2430,2420,77
20231026,111100,1134635050,2430,2420,2430,2420,225
20231026,111000,1134090540,2420,2420,2420,2420,227
20231026,110900,1133541200,2415,2420,2420,2415,300
20231026,110800,1132815645,2435,2425,2435,2415,6807
20231026,110700,1116351615,2435,2435,2435,2435,1
20231026,110600,1116349180,2435,2430,2435,2430,410
20231026,110500,1115350870,2435,2420,2435,2420,246
20231026,110400,1114755535,2420,2425,2425,2420,14827
20231026,110300,1078833320,2430,2430,2430,2430,3
20231026,110200,1078826030,2440,2440,2440,2430,1002
20231026,110100,1076391150,2435,2430,2440,2430,1204
20231026,110000,1073465390,2430,2430,2430,2425,528
20231026,105900,1072182405,2430,2440,2440,2430,2282
20231026,105800,1066636850,2435,2435,2435,2435,152
20231026,105700,1066266730,2435,2440,2440,2435,5
20231026,105600,1066254545,2440,2440,2440,2430,485
20231026,105500,1065075945,2430,2430,2440,2425,975
20231026,105400,1062710980,2430,2430,2440,2430,5673
20231026,105300,1048925480,2435,2460,2460,2435,6467
20231026,105200,1033166770,2460,2460,2460,2440,770
20231026,105100,1031283650,2450,2440,2460,2440,118
20231026,105000,1030995470,2460,2460,2460,2460,10
20231026,104900,1030970870,2460,2445,2460,2445,1639
20231026,104800,1026947195,2435,2445,2445,2435,10416
20231026,104700,1001501425,2450,2450,2465,2450,4493
20231026,104600,990493560,2450,2465,2465,2450,3
20231026,104500,990486180,2470,2470,2470,2445,1635
20231026,104400,986480795,2470,2470,2470,2450,3007
20231026,104300,979113525,2470,2460,2470,2455,848
20231026,104200,977031650,2470,2465,2470,2465,141
20231026,104100,976683880,2465,2460,2465,2445,4831
20231026,104000,964869725,2465,2445,2465,2445,77
20231026,103900,964680625,2460,2460,2460,2445,532
20231026,103800,963378340,2460,2460,2460,2445,2082
20231026,103700,958287370,2455,2445,2455,2445,1009
20231026,103600,955810305,2455,2450,2455,2450,2
20231026,103500,955805400,2455,2455,2455,2455,805
20231026,103400,953829125,2455,2455,2455,2455,0
20231026,103300,953829125,2455,2455,2455,2455,3
20231026,103200,953821760,2455,2455,2455,2435,1313
20231026,103100,950598380,2455,2450,2455,2450,2006
20231026,103000,945673675,2455,2440,2460,2430,14710
20231026,102900,909872475,2465,2445,2465,2445,47
20231026,102800,909757540,2465,2460,2465,2460,2104
20231026,102700,904579960,2460,2450,2460,2445,318
20231026,102600,903800925,2460,2460,2460,2460,1
20231026,102500,903798465,2460,2460,2460,2460,3041
20231026,102400,896317605,2460,2460,2460,2440,3511
20231026,102300,887744300,2450,2450,2460,2445,2580
20231026,102200,881415610,2450,2450,2450,2440,2913
20231026,102100,874282270,2450,2430,2450,2430,3236
20231026,102000,866388590,2440,2435,2440,2425,818
20231026,101900,864401950,2440,2435,2440,2435,54
20231026,101800,864270195,2425,2435,2440,2425,5328
20231026,101700,851341505,2440,2445,2445,2430,3138
20231026,101600,843713325,2445,2445,2445,2440,52
20231026,101500,843586435,2450,2450,2450,2430,5418
20231026,101400,830403475,2450,2460,2460,2440,220
20231026,101300,829864790,2440,2465,2465,2435,15100
20231026,101200,793006925,2465,2450,2465,2450,3909
20231026,101100,783399875,2470,2455,2470,2445,19973
20231026,101000,734451580,2470,2460,2475,2460,152
20231026,100900,734076380,2475,2460,2475,2460,103
20231026,100800,733822985,2475,2460,2475,2460,3063
20231026,100700,726282960,2475,2475,2475,2460,2653
20231026,100600,719740800,2475,2460,2475,2460,435
20231026,100500,718666005,2475,2475,2475,2455,751
20231026,100400,716816575,2475,2470,2475,2460,1557
20231026,100300,712979335,2470,2470,2470,2460,1027
20231026,100200,710452875,2460,2460,2470,2460,2211
20231026,100100,705012160,2470,2465,2470,2455,508
20231026,100000,703762945,2470,2450,2470,2450,4461
20231026,095900,692819395,2455,2470,2470,2455,3365
20231026,095800,684558305,2470,2460,2470,2455,4117
20231026,095700,674444875,2460,2480,2480,2460,17897
20231026,095600,630372150,2485,2485,2490,2470,2375
20231026,095500,624505535,2485,2490,2490,2475,1827
20231026,095400,619983395,2495,2495,2495,2470,4783
20231026,095300,608149135,2495,2495,2495,2480,201
20231026,095200,607649260,2495,2480,2495,2480,1480
20231026,095100,603959065,2490,2475,2490,2475,2011
20231026,095000,598957175,2480,2480,2480,2480,513
20231026,094900,597684935,2480,2480,2480,2480,155
20231026,094800,597300535,2480,2475,2490,2465,1565
20231026,094700,593431285,2465,2465,2475,2465,4629
20231026,094600,582011225,2465,2480,2490,2465,14072
20231026,094500,547165080,2485,2485,2485,2485,2013
20231026,094400,542162775,2480,2480,2480,2480,1476
20231026,094300,538502295,2480,2495,2495,2480,608
20231026,094200,536994380,2475,2480,2495,2475,1561
20231026,094100,533130585,2490,2475,2490,2470,1087
20231026,094000,530441995,2470,2475,2480,2465,2369
20231026,093900,524582775,2470,2485,2485,2465,7652
20231026,093800,505684595,2475,2475,2490,2475,870
20231026,093700,503531260,2475,2490,2495,2475,6716
20231026,093600,486879505,2495,2500,2500,2490,55
20231026,093500,486742525,2495,2500,2500,2480,3577
20231026,093400,477847950,2500,2485,2500,2485,2930
20231026,093300,470566075,2490,2505,2505,2490,8489
20231026,093200,449386320,2500,2500,2505,2500,4839
20231026,093100,437278470,2500,2505,2505,2500,714
20231026,093000,435490775,2510,2515,2515,2510,99
20231026,092900,435242185,2510,2515,2515,2510,570
20231026,092800,433811235,2515,2500,2515,2495,4323
20231026,092700,422996220,2500,2500,2515,2500,2086
20231026,092600,417781205,2500,2515,2515,2500,9449
20231026,092500,394139270,2515,2535,2535,2515,3977
20231026,092400,384136095,2535,2515,2535,2515,295
20231026,092300,383393930,2535,2535,2535,2520,1352
20231026,092200,379982860,2535,2530,2535,2530,1052
20231026,092100,377321290,2535,2530,2535,2530,2852
20231026,092000,370105720,2525,2515,2525,2515,545
20231026,091900,368732725,2525,2525,2525,2525,100
20231026,091800,368480225,2525,2515,2525,2505,5282
20231026,091700,355207755,2525,2535,2535,2515,4959
20231026,091600,342697550,2535,2535,2545,2525,7409
20231026,091500,323931910,2535,2535,2540,2525,5011
20231026,091400,311253030,2535,2530,2535,2525,2918
20231026,091300,303868700,2530,2530,2530,2515,5967
20231026,091200,288801010,2530,2515,2535,2515,9494
20231026,091100,264788340,2510,2525,2530,2505,4976
20231026,091000,252216425,2505,2515,2525,2495,6806
20231026,090900,235178670,2515,2530,2535,2515,5510
20231026,090800,221282720,2525,2525,2535,2520,7493
20231026,090700,202362200,2525,2525,2525,2510,485
20231026,090600,201141705,2515,2515,2525,2510,3746
20231026,090500,191730845,2510,2530,2530,2510,6473
20231026,090400,175418905,2530,2490,2530,2490,17506
20231026,090300,131428945,2490,2500,2500,2485,9666
20231026,090200,107337755,2495,2495,2500,2495,6079
20231026,090100,92169070,2500,2480,2520,2480,7251
20231026,090000,74137000,2475,2490,2495,2465,29870