stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,202400,2192005845,2355,2355,2355,2355,17441
20231027,202300,2192005845,2355,2355,2355,2355,0
20231027,202200,2192005845,2355,2355,2355,2355,0
20231027,202100,2192005845,2355,2355,2355,2355,0
20231027,202000,2192005845,2355,2355,2355,2355,0
20231027,201900,2192005845,2355,2355,2355,2355,0
20231027,201800,2192005845,2355,2355,2355,2355,0
20231027,201700,2192005845,2355,2355,2355,2355,0
20231027,201600,2192005845,2355,2355,2355,2355,0
20231027,201500,2192005845,2355,2355,2355,2355,0
20231027,201400,2192005845,2355,2355,2355,2355,0
20231027,201300,2192005845,2355,2355,2355,2355,0
20231027,201200,2192005845,2355,2355,2355,2355,0
20231027,201100,2192005845,2355,2355,2355,2355,0
20231027,201000,2192005845,2355,2355,2355,2355,0
20231027,200900,2192005845,2355,2355,2355,2355,0
20231027,200800,2192005845,2355,2355,2355,2355,0
20231027,200700,2192005845,2355,2355,2355,2355,0
20231027,200600,2192005845,2355,2355,2355,2355,0
20231027,200500,2192005845,2355,2355,2355,2355,0
20231027,200400,2192005845,2355,2355,2355,2355,0
20231027,200300,2192005845,2355,2355,2355,2355,0
20231027,200200,2192005845,2355,2355,2355,2355,0
20231027,200100,2192005845,2355,2355,2355,2355,0
20231027,200000,2192005845,2355,2355,2355,2355,0
20231027,195900,2192005845,2355,2355,2355,2355,0
20231027,195800,2192005845,2355,2355,2355,2355,0
20231027,195700,2192005845,2355,2355,2355,2355,0
20231027,195600,2192005845,2355,2355,2355,2355,0
20231027,195500,2192005845,2355,2355,2355,2355,0
20231027,195400,2192005845,2355,2355,2355,2355,17441
20231027,195300,2192005845,2355,2355,2355,2355,0
20231027,195200,2192005845,2355,2355,2355,2355,0
20231027,195100,2192005845,2355,2355,2355,2355,0
20231027,195000,2192005845,2355,2355,2355,2355,0
20231027,194900,2192005845,2355,2355,2355,2355,0
20231027,194800,2192005845,2355,2355,2355,2355,0
20231027,194700,2192005845,2355,2355,2355,2355,0
20231027,194600,2192005845,2355,2355,2355,2355,0
20231027,194500,2192005845,2355,2355,2355,2355,0
20231027,194400,2192005845,2355,2355,2355,2355,0
20231027,194300,2192005845,2355,2355,2355,2355,0
20231027,194200,2192005845,2355,2355,2355,2355,0
20231027,194100,2192005845,2355,2355,2355,2355,0
20231027,194000,2192005845,2355,2355,2355,2355,0
20231027,193900,2192005845,2355,2355,2355,2355,0
20231027,193800,2192005845,2355,2355,2355,2355,0
20231027,193700,2192005845,2355,2355,2355,2355,0
20231027,193600,2192005845,2355,2355,2355,2355,0
20231027,193500,2192005845,2355,2355,2355,2355,0
20231027,193400,2192005845,2355,2355,2355,2355,0
20231027,193300,2192005845,2355,2355,2355,2355,0
20231027,193200,2192005845,2355,2355,2355,2355,0
20231027,193100,2192005845,2355,2355,2355,2355,0
20231027,193000,2192005845,2355,2355,2355,2355,0
20231027,192900,2192005845,2355,2355,2355,2355,0
20231027,192800,2192005845,2355,2355,2355,2355,0
20231027,192700,2192005845,2355,2355,2355,2355,0
20231027,192600,2192005845,2355,2355,2355,2355,0
20231027,192500,2192005845,2355,2355,2355,2355,0
20231027,192400,2192005845,2355,2355,2355,2355,17441
20231027,192300,2192005845,2355,2355,2355,2355,0
20231027,192200,2192005845,2355,2355,2355,2355,0
20231027,192100,2192005845,2355,2355,2355,2355,0
20231027,192000,2192005845,2355,2355,2355,2355,0
20231027,191900,2192005845,2355,2355,2355,2355,0
20231027,191800,2192005845,2355,2355,2355,2355,0
20231027,191700,2192005845,2355,2355,2355,2355,0
20231027,191600,2192005845,2355,2355,2355,2355,0
20231027,191500,2192005845,2355,2355,2355,2355,0
20231027,191400,2192005845,2355,2355,2355,2355,0
20231027,191300,2192005845,2355,2355,2355,2355,0
20231027,191200,2192005845,2355,2355,2355,2355,0
20231027,191100,2192005845,2355,2355,2355,2355,0
20231027,191000,2192005845,2355,2355,2355,2355,0
20231027,190900,2192005845,2355,2355,2355,2355,0
20231027,190800,2192005845,2355,2355,2355,2355,0
20231027,190700,2192005845,2355,2355,2355,2355,0
20231027,190600,2192005845,2355,2355,2355,2355,0
20231027,190500,2192005845,2355,2355,2355,2355,0
20231027,190400,2192005845,2355,2355,2355,2355,0
20231027,190300,2192005845,2355,2355,2355,2355,0
20231027,190200,2192005845,2355,2355,2355,2355,0
20231027,190100,2192005845,2355,2355,2355,2355,0
20231027,190000,2192005845,2355,2355,2355,2355,0
20231027,185900,2192005845,2355,2355,2355,2355,0
20231027,185800,2192005845,2355,2355,2355,2355,0
20231027,185700,2192005845,2355,2355,2355,2355,0
20231027,185600,2192005845,2355,2355,2355,2355,0
20231027,185500,2192005845,2355,2355,2355,2355,0
20231027,185400,2192005845,2355,2355,2355,2355,17441
20231027,185300,2192005845,2355,2355,2355,2355,0
20231027,185200,2192005845,2355,2355,2355,2355,0
20231027,185100,2192005845,2355,2355,2355,2355,0
20231027,185000,2192005845,2355,2355,2355,2355,0
20231027,184900,2192005845,2355,2355,2355,2355,0
20231027,184800,2192005845,2355,2355,2355,2355,0
20231027,184700,2192005845,2355,2355,2355,2355,0
20231027,184600,2192005845,2355,2355,2355,2355,0
20231027,184500,2192005845,2355,2355,2355,2355,0
20231027,184400,2192005845,2355,2355,2355,2355,0
20231027,184300,2192005845,2355,2355,2355,2355,0
20231027,184200,2192005845,2355,2355,2355,2355,0
20231027,184100,2192005845,2355,2355,2355,2355,0
20231027,184000,2192005845,2355,2355,2355,2355,0
20231027,183900,2192005845,2355,2355,2355,2355,0
20231027,183800,2192005845,2355,2355,2355,2355,0
20231027,183700,2192005845,2355,2355,2355,2355,0
20231027,183600,2192005845,2355,2355,2355,2355,0
20231027,183500,2192005845,2355,2355,2355,2355,0
20231027,183400,2192005845,2355,2355,2355,2355,0
20231027,183300,2192005845,2355,2355,2355,2355,0
20231027,183200,2192005845,2355,2355,2355,2355,0
20231027,183100,2192005845,2355,2355,2355,2355,0
20231027,183000,2192005845,2355,2355,2355,2355,0
20231027,182900,2192005845,2355,2355,2355,2355,0
20231027,182800,2192005845,2355,2355,2355,2355,0
20231027,182700,2192005845,2355,2355,2355,2355,0
20231027,182600,2192005845,2355,2355,2355,2355,0
20231027,182500,2192005845,2355,2355,2355,2355,0
20231027,182400,2192005845,2355,2355,2355,2355,17441
20231027,182300,2192005845,2355,2355,2355,2355,0
20231027,182200,2192005845,2355,2355,2355,2355,0
20231027,182100,2192005845,2355,2355,2355,2355,0
20231027,182000,2192005845,2355,2355,2355,2355,0
20231027,181900,2192005845,2355,2355,2355,2355,0
20231027,181800,2192005845,2355,2355,2355,2355,0
20231027,181700,2192005845,2355,2355,2355,2355,0
20231027,181600,2192005845,2355,2355,2355,2355,0
20231027,181500,2192005845,2355,2355,2355,2355,0
20231027,181400,2192005845,2355,2355,2355,2355,0
20231027,181300,2192005845,2355,2355,2355,2355,0
20231027,181200,2192005845,2355,2355,2355,2355,0
20231027,181100,2192005845,2355,2355,2355,2355,0
20231027,181000,2192005845,2355,2355,2355,2355,0
20231027,180900,2192005845,2355,2355,2355,2355,0
20231027,180800,2192005845,2355,2355,2355,2355,0
20231027,180700,2192005845,2355,2355,2355,2355,0
20231027,180600,2192005845,2355,2355,2355,2355,0
20231027,180500,2192005845,2355,2355,2355,2355,0
20231027,180400,2192005845,2355,2355,2355,2355,0
20231027,180300,2192005845,2355,2355,2355,2355,0
20231027,180200,2192005845,2355,2355,2355,2355,0
20231027,180100,2192005845,2355,2355,2355,2355,0
20231027,180000,2192005845,2355,2355,2355,2355,0
20231027,175900,2192005845,2355,2355,2355,2355,0
20231027,175800,2192005845,2355,2355,2355,2355,0
20231027,175700,2192005845,2355,2355,2355,2355,0
20231027,175600,2192005845,2355,2355,2355,2355,0
20231027,175500,2192005845,2355,2355,2355,2355,0
20231027,175400,2192005845,2355,2355,2355,2355,17441
20231027,175300,2192005845,2355,2355,2355,2355,0
20231027,175200,2192005845,2355,2355,2355,2355,0
20231027,175100,2192005845,2355,2355,2355,2355,0
20231027,175000,2192005845,2355,2355,2355,2355,0
20231027,174900,2192005845,2355,2355,2355,2355,0
20231027,174800,2192005845,2355,2355,2355,2355,0
20231027,174700,2192005845,2355,2355,2355,2355,0
20231027,174600,2192005845,2355,2355,2355,2355,0
20231027,174500,2192005845,2355,2355,2355,2355,0
20231027,174400,2192005845,2355,2355,2355,2355,0
20231027,174300,2192005845,2355,2355,2355,2355,0
20231027,174200,2192005845,2355,2355,2355,2355,0
20231027,174100,2192005845,2355,2355,2355,2355,0
20231027,174000,2192005845,2355,2355,2355,2355,0
20231027,173900,2192005845,2355,2355,2355,2355,0
20231027,173800,2192005845,2355,2355,2355,2355,0
20231027,173700,2192005845,2355,2355,2355,2355,0
20231027,173600,2192005845,2355,2355,2355,2355,0
20231027,173500,2192005845,2355,2355,2355,2355,0
20231027,173400,2192005845,2355,2355,2355,2355,0
20231027,173300,2192005845,2355,2355,2355,2355,0
20231027,173200,2192005845,2355,2355,2355,2355,0
20231027,173100,2192005845,2355,2355,2355,2355,0
20231027,173000,2192005845,2355,2355,2355,2355,0
20231027,172900,2192005845,2355,2355,2355,2355,0
20231027,172800,2192005845,2355,2355,2355,2355,0
20231027,172700,2192005845,2355,2355,2355,2355,0
20231027,172600,2192005845,2355,2355,2355,2355,0
20231027,172500,2192005845,2355,2355,2355,2355,0
20231027,172400,2192005845,2355,2355,2355,2355,17441
20231027,172300,2192005845,2355,2355,2355,2355,0
20231027,172200,2192005845,2355,2355,2355,2355,0
20231027,172100,2192005845,2355,2355,2355,2355,0
20231027,172000,2192005845,2355,2355,2355,2355,0
20231027,171900,2192005845,2355,2355,2355,2355,0
20231027,171800,2192005845,2355,2355,2355,2355,0
20231027,171700,2192005845,2355,2355,2355,2355,0
20231027,171600,2192005845,2355,2355,2355,2355,0
20231027,171500,2192005845,2355,2355,2355,2355,0
20231027,171400,2192005845,2355,2355,2355,2355,0
20231027,171300,2192005845,2355,2355,2355,2355,0
20231027,171200,2192005845,2355,2355,2355,2355,0
20231027,171100,2192005845,2355,2355,2355,2355,0
20231027,171000,2192005845,2355,2355,2355,2355,0
20231027,170900,2192005845,2355,2355,2355,2355,0
20231027,170800,2192005845,2355,2355,2355,2355,0
20231027,170700,2192005845,2355,2355,2355,2355,0
20231027,170600,2192005845,2355,2355,2355,2355,0
20231027,170500,2192005845,2355,2355,2355,2355,0
20231027,170400,2192005845,2355,2355,2355,2355,0
20231027,170300,2192005845,2355,2355,2355,2355,0
20231027,170200,2192005845,2355,2355,2355,2355,0
20231027,170100,2192005845,2355,2355,2355,2355,0
20231027,170000,2192005845,2355,2355,2355,2355,0
20231027,165900,2192005845,2355,2355,2355,2355,0
20231027,165800,2192005845,2355,2355,2355,2355,0
20231027,165700,2192005845,2355,2355,2355,2355,0
20231027,165600,2192005845,2355,2355,2355,2355,0
20231027,165500,2192005845,2355,2355,2355,2355,0
20231027,165400,2192005845,2355,2355,2355,2355,17441
20231027,165300,2192005845,2355,2355,2355,2355,0
20231027,165200,2192005845,2355,2355,2355,2355,0
20231027,165100,2192005845,2355,2355,2355,2355,0
20231027,165000,2192005845,2355,2355,2355,2355,0
20231027,164900,2192005845,2355,2355,2355,2355,0
20231027,164800,2192005845,2355,2355,2355,2355,0
20231027,164700,2192005845,2355,2355,2355,2355,0
20231027,164600,2192005845,2355,2355,2355,2355,0
20231027,164500,2192005845,2355,2355,2355,2355,0
20231027,164400,2192005845,2355,2355,2355,2355,0
20231027,164300,2192005845,2355,2355,2355,2355,0
20231027,164200,2192005845,2355,2355,2355,2355,0
20231027,164100,2192005845,2355,2355,2355,2355,0
20231027,164000,2192005845,2355,2355,2355,2355,0
20231027,163900,2192005845,2355,2355,2355,2355,0
20231027,163800,2192005845,2355,2355,2355,2355,0
20231027,163700,2192005845,2355,2355,2355,2355,0
20231027,163600,2192005845,2355,2355,2355,2355,0
20231027,163500,2192005845,2355,2355,2355,2355,0
20231027,163400,2192005845,2355,2355,2355,2355,0
20231027,163300,2192005845,2355,2355,2355,2355,0
20231027,163200,2192005845,2355,2355,2355,2355,0
20231027,163100,2192005845,2355,2355,2355,2355,0
20231027,163000,2192005845,2355,2355,2355,2355,0
20231027,162900,2192005845,2355,2355,2355,2355,0
20231027,162800,2192005845,2355,2355,2355,2355,0
20231027,162700,2192005845,2355,2355,2355,2355,0
20231027,162600,2192005845,2355,2355,2355,2355,0
20231027,162500,2192005845,2355,2355,2355,2355,0
20231027,162400,2192005845,2355,2355,2355,2355,17441
20231027,162300,2192005845,2355,2355,2355,2355,0
20231027,162200,2192005845,2355,2355,2355,2355,0
20231027,162100,2192005845,2355,2355,2355,2355,0
20231027,162000,2192005845,2355,2355,2355,2355,0
20231027,161900,2192005845,2355,2355,2355,2355,0
20231027,161800,2192005845,2355,2355,2355,2355,0
20231027,161700,2192005845,2355,2355,2355,2355,0
20231027,161600,2192005845,2355,2355,2355,2355,0
20231027,161500,2192005845,2355,2355,2355,2355,0
20231027,161400,2192005845,2355,2355,2355,2355,0
20231027,161300,2192005845,2355,2355,2355,2355,0
20231027,161200,2192005845,2355,2355,2355,2355,0
20231027,161100,2192005845,2355,2355,2355,2355,0
20231027,161000,2192005845,2355,2355,2355,2355,0
20231027,160900,2192005845,2355,2355,2355,2355,0
20231027,160800,2192005845,2355,2355,2355,2355,0
20231027,160700,2192005845,2355,2355,2355,2355,0
20231027,160600,2192005845,2355,2355,2355,2355,0
20231027,160500,2192005845,2355,2355,2355,2355,0
20231027,160400,2192005845,2355,2355,2355,2355,0
20231027,160300,2192005845,2355,2355,2355,2355,0
20231027,160200,2192005845,2355,2355,2355,2355,0
20231027,160100,2192005845,2355,2355,2355,2355,0
20231027,160000,2192005845,2355,2355,2355,2355,0
20231027,155900,2192005845,2355,2355,2355,2355,0
20231027,155800,2192005845,2355,2355,2355,2355,0
20231027,155700,2192005845,2355,2355,2355,2355,0
20231027,155600,2192005845,2355,2355,2355,2355,0
20231027,155500,2192005845,2355,2355,2355,2355,0
20231027,155400,2192005845,2355,2355,2355,2355,17441
20231027,155300,2192005845,2355,2355,2355,2355,0
20231027,155200,2192005845,2355,2355,2355,2355,0
20231027,155100,2192005845,2355,2355,2355,2355,0
20231027,155000,2192005845,2355,2355,2355,2355,0
20231027,154900,2192005845,2355,2355,2355,2355,0
20231027,154800,2192005845,2355,2355,2355,2355,0
20231027,154700,2192005845,2355,2355,2355,2355,0
20231027,154600,2192005845,2355,2355,2355,2355,0
20231027,154500,2192005845,2355,2355,2355,2355,0
20231027,154400,2192005845,2355,2355,2355,2355,0
20231027,154300,2192005845,2355,2355,2355,2355,0
20231027,154200,2192005845,2355,2355,2355,2355,0
20231027,154100,2192005845,2355,2355,2355,2355,0
20231027,154000,2192005845,2355,2355,2355,2355,0
20231027,153900,2192005845,2355,2355,2355,2355,0
20231027,153800,2192005845,2355,2355,2355,2355,0
20231027,153700,2192005845,2355,2355,2355,2355,0
20231027,153600,2192005845,2355,2355,2355,2355,0
20231027,153500,2192005845,2355,2355,2355,2355,0
20231027,153400,2192005845,2355,2355,2355,2355,0
20231027,153300,2192005845,2355,2355,2355,2355,0
20231027,153200,2192005845,2355,2355,2355,2355,0
20231027,153100,2192005845,2355,2355,2355,2355,0
20231027,153000,2192005845,2355,2355,2355,2355,17441
20231027,152900,2150932290,2380,2380,2380,2380,0
20231027,152800,2150932290,2380,2380,2380,2380,0
20231027,152700,2150932290,2380,2380,2380,2380,0
20231027,152600,2150932290,2380,2380,2380,2380,0
20231027,152500,2150932290,2380,2380,2380,2380,0
20231027,152400,2150932290,2380,2380,2380,2380,0
20231027,152300,2150932290,2380,2380,2380,2380,0
20231027,152200,2150932290,2380,2380,2380,2380,0
20231027,152100,2150932290,2380,2380,2380,2380,0
20231027,152000,2150932290,2380,2380,2380,2380,0
20231027,151900,2150932290,2380,2315,2380,2315,33773
20231027,151800,2071777365,2315,2310,2315,2310,10848
20231027,151700,2046700675,2310,2315,2315,2310,6270
20231027,151600,2032197225,2310,2310,2315,2310,1146
20231027,151500,2029549945,2310,2315,2315,2310,254
20231027,151400,2028963185,2310,2310,2315,2305,2914
20231027,151300,2022231750,2310,2310,2315,2310,1547
20231027,151200,2018656545,2310,2315,2315,2295,272
20231027,151100,2018030780,2300,2315,2315,2300,14837
20231027,151000,1983881970,2310,2315,2320,2310,1127
20231027,150900,1981277430,2315,2310,2315,2310,431
20231027,150800,1980280165,2310,2315,2315,2310,193
20231027,150700,1979833995,2320,2310,2320,2305,2644
20231027,150600,1973737915,2305,2320,2320,2305,169
20231027,150500,1973346095,2320,2315,2320,2305,1003
20231027,150400,1971032425,2320,2315,2320,2315,427
20231027,150300,1970043910,2325,2320,2325,2310,6518
20231027,150200,1954983290,2320,2315,2320,2315,2823
20231027,150100,1948448040,2315,2325,2330,2315,4542
20231027,150000,1937914815,2325,2325,2325,2325,5
20231027,145900,1937903190,2330,2325,2335,2325,1309
20231027,145800,1934859565,2335,2335,2335,2335,1
20231027,145700,1934857230,2335,2330,2335,2330,1115
20231027,145600,1932259275,2330,2325,2330,2325,1896
20231027,145500,1927841625,2320,2320,2320,2320,350
20231027,145400,1927029625,2330,2325,2330,2320,1068
20231027,145300,1924546715,2320,2325,2325,2315,1584
20231027,145200,1920876830,2320,2325,2325,2320,2231
20231027,145100,1915699730,2325,2325,2325,2325,100
20231027,145000,1915467230,2335,2335,2335,2335,15
20231027,144900,1915432205,2335,2320,2335,2320,2036
20231027,144800,1910708085,2325,2330,2330,2325,332
20231027,144700,1909934545,2320,2325,2325,2320,3921
20231027,144600,1900835300,2320,2340,2340,2320,289
20231027,144500,1900164500,2320,2330,2330,2320,4500
20231027,144400,1889713360,2340,2340,2340,2330,6509
20231027,144300,1874537310,2330,2330,2330,2330,17
20231027,144200,1874497700,2340,2330,2340,2330,1219
20231027,144100,1871657400,2330,2330,2330,2330,2
20231027,144000,1871652740,2335,2335,2335,2335,1100
20231027,143900,1869084240,2335,2335,2335,2335,2070
20231027,143800,1864250790,2340,2340,2340,2340,300
20231027,143700,1863548790,2335,2335,2335,2335,32
20231027,143600,1863474070,2340,2340,2340,2340,539
20231027,143500,1862212810,2340,2340,2340,2340,20
20231027,143400,1862166010,2330,2335,2335,2330,201
20231027,143300,1861696680,2340,2340,2340,2340,0
20231027,143200,1861696680,2340,2340,2340,2340,0
20231027,143100,1861696680,2340,2340,2340,2340,4002
20231027,143000,1852332000,2340,2335,2340,2335,100
20231027,142900,1852098490,2335,2335,2335,2335,0
20231027,142800,1852098490,2335,2335,2335,2335,2
20231027,142700,1852093820,2325,2335,2335,2325,2340
20231027,142600,1846640510,2335,2340,2340,2335,2717
20231027,142500,1840286615,2345,2345,2345,2345,369
20231027,142400,1839421310,2345,2345,2345,2345,149
20231027,142300,1839071905,2350,2350,2350,2350,0
20231027,142200,1839071905,2350,2350,2350,2350,4
20231027,142100,1839062505,2340,2340,2340,2340,23
20231027,142000,1839008685,2350,2350,2350,2350,150
20231027,141900,1838656185,2340,2340,2340,2340,0
20231027,141800,1838656185,2340,2345,2345,2340,1077
20231027,141700,1836135625,2345,2345,2345,2345,470
20231027,141600,1835033475,2345,2345,2345,2345,10
20231027,141500,1835010025,2350,2350,2350,2350,5
20231027,141400,1834998275,2350,2350,2350,2350,0
20231027,141300,1834998275,2350,2350,2350,2350,5
20231027,141200,1834986525,2350,2350,2350,2350,2
20231027,141100,1834981825,2345,2345,2345,2345,0
20231027,141000,1834981825,2345,2350,2350,2345,82
20231027,140900,1834789525,2345,2345,2345,2345,1
20231027,140800,1834787180,2345,2345,2345,2345,576
20231027,140700,1833436460,2345,2345,2345,2345,627
20231027,140600,1831966145,2345,2345,2345,2345,1
20231027,140500,1831963800,2345,2355,2355,2345,4322
20231027,140400,1821798555,2355,2355,2355,2355,0
20231027,140300,1821798555,2355,2355,2355,2355,10
20231027,140200,1821775005,2355,2355,2355,2355,1028
20231027,140100,1819354065,2360,2360,2360,2360,0
20231027,140000,1819354065,2360,2360,2360,2360,15
20231027,135900,1819318665,2355,2355,2355,2355,353
20231027,135800,1818487350,2360,2360,2360,2360,30
20231027,135700,1818416550,2360,2360,2360,2360,0
20231027,135600,1818416550,2360,2360,2360,2360,113
20231027,135500,1818149870,2360,2360,2360,2360,0
20231027,135400,1818149870,2360,2360,2360,2360,100
20231027,135300,1817913870,2360,2355,2360,2350,1818
20231027,135200,1813637205,2360,2355,2360,2355,162
20231027,135100,1813255675,2360,2365,2365,2360,4
20231027,135000,1813246230,2365,2360,2365,2360,199
20231027,134900,1812776585,2370,2370,2370,2370,0
20231027,134800,1812776585,2370,2370,2370,2370,1
20231027,134700,1812774215,2360,2360,2360,2360,10
20231027,134600,1812750615,2360,2360,2360,2360,3
20231027,134500,1812743535,2360,2360,2365,2360,24
20231027,134400,1812686845,2360,2370,2370,2355,18
20231027,134300,1812644410,2360,2360,2370,2360,1682
20231027,134200,1808674880,2370,2370,2370,2370,100
20231027,134100,1808437880,2370,2365,2370,2360,1083
20231027,134000,1805881005,2365,2365,2365,2365,762
20231027,133900,1804078875,2360,2360,2360,2360,50
20231027,133800,1803960875,2360,2350,2360,2350,7716
20231027,133700,1785814785,2350,2345,2350,2345,4897
20231027,133600,1774331305,2345,2340,2345,2340,3252
20231027,133500,1766721615,2340,2340,2340,2340,202
20231027,133400,1766248935,2335,2335,2335,2335,199
20231027,133300,1765784270,2335,2330,2335,2330,252
20231027,133200,1765196110,2330,2330,2330,2330,299
20231027,133100,1764499440,2335,2325,2335,2325,241
20231027,133000,1763939090,2325,2325,2325,2320,280
20231027,132900,1763288180,2325,2330,2330,2325,21
20231027,132800,1763239255,2330,2330,2330,2330,4351
20231027,132700,1753101425,2325,2325,2325,2325,604
20231027,132600,1751697125,2330,2330,2330,2330,10
20231027,132500,1751673825,2330,2330,2330,2330,501
20231027,132400,1750506495,2320,2330,2330,2320,58
20231027,132300,1750371915,2330,2330,2330,2330,5
20231027,132200,1750360265,2330,2330,2330,2330,201
20231027,132100,1749891935,2330,2330,2330,2330,0
20231027,132000,1749891935,2330,2330,2330,2330,1
20231027,131900,1749889605,2315,2315,2315,2315,200
20231027,131800,1749426605,2315,2320,2320,2315,101
20231027,131700,1749192785,2315,2315,2315,2315,1360
20231027,131600,1746044385,2320,2330,2330,2315,4922
20231027,131500,1734631630,2335,2340,2340,2325,4802
20231027,131400,1723452840,2340,2340,2340,2340,0
20231027,131300,1723452840,2340,2340,2340,2340,2
20231027,131200,1723448160,2330,2330,2330,2330,0
20231027,131100,1723448160,2330,2330,2330,2330,0
20231027,131000,1723448160,2330,2330,2330,2330,0
20231027,130900,1723448160,2330,2330,2330,2330,2000
20231027,130800,1718788160,2330,2330,2330,2325,1975
20231027,130700,1714188910,2330,2330,2330,2330,10
20231027,130600,1714165610,2330,2330,2330,2330,0
20231027,130500,1714165610,2330,2330,2330,2325,12
20231027,130400,1714137655,2330,2330,2330,2330,0
20231027,130300,1714137655,2330,2330,2330,2330,50
20231027,130200,1714021155,2325,2325,2325,2325,1
20231027,130100,1714018830,2330,2330,2330,2330,11
20231027,130000,1713993200,2325,2325,2325,2325,0
20231027,125900,1713993200,2325,2335,2335,2325,3735
20231027,125800,1705275080,2340,2345,2345,2340,21
20231027,125700,1705225890,2345,2345,2345,2345,20
20231027,125600,1705178990,2340,2340,2345,2340,1847
20231027,125500,1700856995,2335,2335,2335,2335,50
20231027,125400,1700740245,2340,2330,2345,2330,202
20231027,125300,1700269560,2330,2330,2330,2330,0
20231027,125200,1700269560,2330,2335,2335,2330,11012
20231027,125100,1674611590,2335,2345,2345,2335,1578
20231027,125000,1670925565,2340,2340,2340,2340,1
20231027,124900,1670923225,2335,2335,2335,2335,0
20231027,124800,1670923225,2335,2335,2345,2335,1564
20231027,124700,1667271275,2335,2335,2335,2335,1015
20231027,124600,1664901250,2335,2335,2335,2335,520
20231027,124500,1663687050,2345,2345,2345,2340,6961
20231027,124400,1647367060,2350,2350,2350,2350,13
20231027,124300,1647336510,2355,2355,2355,2355,3
20231027,124200,1647329445,2350,2360,2360,2350,220
20231027,124100,1646810445,2360,2360,2360,2360,0
20231027,124000,1646810445,2360,2360,2360,2360,0
20231027,123900,1646810445,2360,2360,2360,2360,0
20231027,123800,1646810445,2360,2350,2360,2350,351
20231027,123700,1645985585,2350,2350,2350,2350,5
20231027,123600,1645973835,2360,2360,2360,2360,0
20231027,123500,1645973835,2360,2350,2360,2350,6
20231027,123400,1645959725,2350,2350,2350,2350,1
20231027,123300,1645957375,2350,2350,2350,2350,706
20231027,123200,1644298275,2355,2355,2355,2355,1000
20231027,123100,1641943275,2355,2365,2365,2355,43
20231027,123000,1641842000,2355,2355,2355,2355,0
20231027,122900,1641842000,2355,2365,2365,2355,79
20231027,122800,1641655175,2365,2365,2365,2365,0
20231027,122700,1641655175,2365,2365,2365,2365,1
20231027,122600,1641652810,2360,2360,2360,2360,0
20231027,122500,1641652810,2360,2360,2360,2360,0
20231027,122400,1641652810,2360,2360,2360,2360,552
20231027,122300,1640350090,2355,2355,2355,2355,0
20231027,122200,1640350090,2355,2360,2360,2355,2
20231027,122100,1640345375,2350,2350,2350,2350,2000
20231027,122000,1635645375,2350,2355,2355,2350,3345
20231027,121900,1627776325,2355,2355,2355,2355,0
20231027,121800,1627776325,2355,2355,2355,2355,1300
20231027,121700,1624714825,2365,2365,2365,2365,8
20231027,121600,1624695905,2360,2370,2370,2360,4882
20231027,121500,1613140795,2370,2370,2370,2370,30
20231027,121400,1613069695,2370,2370,2370,2370,1
20231027,121300,1613067325,2370,2370,2370,2370,4
20231027,121200,1613057845,2360,2360,2360,2360,56
20231027,121100,1612925685,2365,2365,2365,2365,500
20231027,121000,1611743185,2375,2370,2375,2370,2
20231027,120900,1611738440,2360,2360,2360,2360,540
20231027,120800,1610464040,2360,2365,2365,2360,1934
20231027,120700,1605891195,2380,2370,2380,2370,2583
20231027,120600,1599768720,2380,2380,2380,2380,0
20231027,120500,1599768720,2380,2380,2380,2380,102
20231027,120400,1599525960,2380,2380,2380,2380,2
20231027,120300,1599521200,2375,2375,2375,2375,108
20231027,120200,1599264700,2370,2370,2370,2370,29
20231027,120100,1599195970,2380,2380,2385,2380,275
20231027,120000,1598541370,2385,2370,2385,2370,72
20231027,115900,1598370010,2385,2370,2385,2370,202
20231027,115800,1597890240,2370,2370,2370,2370,100
20231027,115700,1597653240,2385,2385,2385,2385,1
20231027,115600,1597650855,2390,2385,2390,2385,951
20231027,115500,1595382710,2385,2385,2385,2385,0
20231027,115400,1595382710,2385,2385,2385,2385,101
20231027,115300,1595141825,2370,2375,2375,2370,826
20231027,115200,1593180655,2380,2380,2380,2380,2400
20231027,115100,1587468655,2380,2380,2380,2380,326
20231027,115000,1586692775,2380,2375,2380,2375,1225
20231027,114900,1583780025,2380,2380,2380,2380,625
20231027,114800,1582292525,2385,2375,2385,2375,402
20231027,114700,1581337760,2375,2395,2395,2375,18170
20231027,114600,1538095695,2395,2395,2395,2395,106
20231027,114500,1537841825,2390,2395,2395,2385,1751
20231027,114400,1533663180,2390,2390,2390,2390,1700
20231027,114300,1529600180,2390,2380,2390,2380,572
20231027,114200,1528238770,2380,2380,2380,2380,0
20231027,114100,1528238770,2380,2380,2380,2380,40
20231027,114000,1528143570,2380,2390,2390,2380,2486
20231027,113900,1522214475,2385,2385,2385,2385,320
20231027,113800,1521451275,2390,2395,2395,2385,25
20231027,113700,1521391530,2390,2385,2390,2385,1005
20231027,113600,1518989590,2390,2395,2400,2375,2623
20231027,113500,1512727470,2395,2375,2395,2375,6219
20231027,113400,1497865440,2380,2370,2380,2370,4803
20231027,113300,1486454315,2365,2370,2370,2365,2255
20231027,113200,1481121215,2370,2370,2370,2365,3085
20231027,113100,1473815115,2365,2365,2365,2365,1140
20231027,113000,1471119015,2375,2370,2375,2370,400
20231027,112900,1470170015,2370,2365,2375,2365,869
20231027,112800,1468113255,2370,2375,2375,2365,78
20231027,112700,1467928640,2375,2370,2375,2370,92
20231027,112600,1467710595,2370,2365,2370,2365,12348
20231027,112500,1438505590,2365,2360,2365,2360,521
20231027,112400,1437273495,2360,2365,2365,2360,67
20231027,112300,1437115060,2365,2365,2365,2365,212
20231027,112200,1436613680,2355,2360,2360,2355,1410
20231027,112100,1433286330,2360,2360,2360,2360,2540
20231027,112000,1427291930,2355,2355,2355,2355,1172
20231027,111900,1424531870,2355,2355,2355,2355,5122
20231027,111800,1412469560,2355,2355,2355,2355,204
20231027,111700,1411989140,2355,2355,2360,2355,1575
20231027,111600,1408279860,2355,2360,2360,2355,6
20231027,111500,1408265710,2360,2355,2360,2355,11784
20231027,111400,1380514385,2355,2355,2355,2355,1130
20231027,111300,1377853235,2350,2350,2355,2350,993
20231027,111200,1375519680,2350,2350,2350,2350,2
20231027,111100,1375514980,2350,2350,2350,2350,6
20231027,111000,1375500880,2345,2355,2355,2345,507
20231027,110900,1374311895,2355,2355,2355,2355,215
20231027,110800,1373805570,2355,2350,2355,2350,61
20231027,110700,1373662215,2350,2350,2350,2350,21
20231027,110600,1373612865,2355,2350,2355,2350,1098
20231027,110500,1371032550,2350,2350,2350,2350,0
20231027,110400,1371032550,2350,2350,2350,2350,6
20231027,110300,1371018450,2350,2350,2350,2335,4009
20231027,110200,1361646505,2350,2350,2355,2350,1495
20231027,110100,1358133245,2350,2350,2350,2350,914
20231027,110000,1355985345,2350,2350,2350,2350,2
20231027,105900,1355980645,2350,2350,2350,2350,400
20231027,105800,1355040645,2350,2350,2350,2350,501
20231027,105700,1353863295,2350,2355,2355,2350,662
20231027,105600,1352304290,2355,2350,2355,2345,793
20231027,105500,1350438190,2350,2350,2350,2350,2520
20231027,105400,1344516190,2350,2350,2355,2350,2170
20231027,105300,1339416685,2350,2335,2350,2325,4203
20231027,105200,1329630345,2345,2350,2355,2345,1124
20231027,105100,1326992005,2350,2350,2355,2345,2156
20231027,105000,1321928395,2345,2345,2345,2345,1332
20231027,104900,1318804855,2340,2340,2340,2340,520
20231027,104800,1317588055,2340,2330,2340,2330,97
20231027,104700,1317361945,2340,2335,2340,2325,3050
20231027,104600,1310248580,2340,2340,2340,2340,1235
20231027,104500,1307358680,2340,2340,2340,2340,1173
20231027,104400,1304613860,2335,2340,2340,2335,1102
20231027,104300,1302035190,2320,2320,2320,2320,0
20231027,104200,1302035190,2320,2340,2340,2320,1320
20231027,104100,1298949790,2340,2340,2340,2325,2705
20231027,104000,1292626860,2340,2340,2340,2340,181
20231027,103900,1292203320,2320,2330,2330,2320,11279
20231027,103800,1265959040,2340,2340,2340,2330,2279
20231027,103700,1260637150,2350,2350,2350,2340,5069
20231027,103600,1248755405,2355,2355,2355,2355,23
20231027,103500,1248701240,2360,2350,2360,2350,1979
20231027,103400,1244045965,2360,2360,2360,2360,140
20231027,103300,1243715565,2360,2350,2360,2350,215
20231027,103200,1243209720,2355,2345,2355,2345,763
20231027,103100,1241419545,2350,2345,2350,2345,262
20231027,103000,1240805085,2345,2360,2370,2345,13327
20231027,102900,1209398140,2360,2350,2360,2350,1749
20231027,102800,1205279605,2350,2350,2355,2350,4368
20231027,102700,1195000970,2345,2350,2355,2340,1464
20231027,102600,1191564370,2350,2335,2350,2335,9535
20231027,102500,1169213635,2335,2330,2335,2330,7879
20231027,102400,1150819130,2335,2330,2335,2330,1247
20231027,102300,1147912670,2330,2330,2335,2330,369
20231027,102200,1147052820,2330,2325,2335,2325,2609
20231027,102100,1140975920,2330,2330,2335,2325,2372
20231027,102000,1135451385,2330,2325,2330,2320,7763
20231027,101900,1117411385,2325,2325,2325,2315,812
20231027,101800,1115530905,2315,2320,2325,2315,5663
20231027,101700,1102414545,2320,2315,2320,2315,1592
20231027,101600,1098727390,2315,2305,2315,2305,1384
20231027,101500,1095537195,2310,2305,2310,2305,310
20231027,101400,1094821620,2305,2315,2315,2305,974
20231027,101300,1092575865,2315,2315,2315,2310,711
20231027,101200,1090930150,2315,2315,2315,2300,679
20231027,101100,1089367670,2315,2315,2315,2300,11754
20231027,101000,1062278920,2315,2315,2320,2305,2526
20231027,100900,1056431580,2315,2315,2320,2310,1142
20231027,100800,1053783395,2315,2305,2315,2305,551
20231027,100700,1052510015,2300,2295,2300,2295,1641
20231027,100600,1048736695,2285,2295,2295,2285,797
20231027,100500,1046913280,2290,2290,2295,2285,1368
20231027,100400,1043778090,2290,2290,2290,2280,689
20231027,100300,1042203650,2290,2290,2290,2280,620
20231027,100200,1040786840,2290,2280,2290,2275,2844
20231027,100100,1034294455,2275,2280,2290,2270,13946
20231027,100000,1002569180,2280,2280,2280,2275,3306
20231027,095900,995034475,2280,2285,2290,2275,10160
20231027,095800,971865530,2300,2300,2300,2280,3374
20231027,095700,964157310,2285,2300,2300,2285,69
20231027,095600,963999390,2300,2285,2300,2280,165
20231027,095500,963620320,2300,2300,2300,2285,5399
20231027,095400,951270735,2300,2295,2300,2285,8411
20231027,095300,932006170,2295,2295,2300,2285,8058
20231027,095200,913554225,2295,2300,2300,2295,16185
20231027,095100,876352400,2300,2295,2300,2290,9613
20231027,095000,854265925,2290,2285,2300,2285,17191
20231027,094900,814948640,2285,2280,2285,2275,7032
20231027,094800,798923895,2280,2285,2290,2275,9309
20231027,094700,777695275,2285,2280,2285,2275,8663
20231027,094600,757939075,2285,2315,2315,2285,7441
20231027,094500,740867475,2290,2300,2320,2280,76736
20231027,094400,565287925,2300,2335,2345,2290,80536
20231027,094300,379646050,2345,2345,2345,2325,21812
20231027,094200,328779915,2350,2350,2360,2350,3677
20231027,094100,320138950,2350,2370,2370,2350,1347
20231027,094000,316973440,2370,2350,2370,2350,447
20231027,093900,315920405,2370,2355,2375,2350,2769
20231027,093800,309401625,2375,2375,2375,2350,891
20231027,093700,307306145,2365,2370,2375,2365,21
20231027,093600,307256420,2375,2380,2380,2355,281
20231027,093500,306594545,2375,2360,2380,2355,1322
20231027,093400,303461705,2380,2360,2385,2360,945
20231027,093300,301220805,2360,2360,2360,2355,565
20231027,093200,299888905,2360,2355,2360,2350,1040
20231027,093100,297441220,2355,2350,2355,2345,3374
20231027,093000,289523710,2355,2365,2365,2345,4196
20231027,092900,279681960,2365,2355,2365,2340,5624
20231027,092800,266456445,2360,2370,2370,2350,17315
20231027,092700,225688715,2375,2400,2400,2375,6356
20231027,092600,210541430,2390,2390,2400,2390,10
20231027,092500,210517520,2405,2395,2405,2390,2633
20231027,092400,204221270,2395,2395,2395,2395,1500
20231027,092300,200628770,2405,2405,2405,2395,405
20231027,092200,199658385,2395,2405,2405,2395,984
20231027,092100,197301695,2395,2395,2410,2390,3454
20231027,092000,189033040,2395,2400,2400,2390,4863
20231027,091900,177383220,2400,2430,2430,2400,1858
20231027,091800,172907785,2425,2405,2435,2405,1662
20231027,091700,168897035,2415,2415,2415,2410,2573
20231027,091600,162688340,2410,2405,2410,2400,632
20231027,091500,161165885,2405,2390,2405,2390,88
20231027,091400,160955550,2390,2390,2390,2385,5181
20231027,091300,148591935,2390,2385,2395,2375,10695
20231027,091200,123097030,2380,2395,2395,2380,2707
20231027,091100,116629665,2400,2420,2425,2400,8763
20231027,091000,95522990,2425,2435,2435,2420,1808
20231027,090900,91138780,2425,2430,2435,2425,7246
20231027,090800,73562045,2435,2440,2440,2430,290
20231027,090700,72856150,2435,2430,2435,2430,1041
20231027,090600,70326270,2430,2425,2445,2425,229
20231027,090500,69768685,2430,2440,2440,2430,13473
20231027,090400,36965895,2440,2440,2440,2440,2356
20231027,090300,31217255,2440,2430,2450,2430,1532
20231027,090200,27485670,2425,2460,2460,2420,5594
20231027,090100,13818540,2465,2475,2500,2465,3014
20231027,090000,6347265,2475,2455,2475,2455,2481