stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231025,183300,27136073015,2710,2710,2710,2710,113430
20231025,183200,27136073015,2710,2710,2710,2710,0
20231025,183100,27136073015,2710,2710,2710,2710,0
20231025,183000,27136073015,2710,2710,2710,2710,0
20231025,182900,27136073015,2710,2710,2710,2710,0
20231025,182800,27136073015,2710,2710,2710,2710,0
20231025,182700,27136073015,2710,2710,2710,2710,0
20231025,182600,27136073015,2710,2710,2710,2710,0
20231025,182500,27136073015,2710,2710,2710,2710,0
20231025,182400,27136073015,2710,2710,2710,2710,0
20231025,182300,27136073015,2710,2710,2710,2710,0
20231025,182200,27136073015,2710,2710,2710,2710,0
20231025,182100,27136073015,2710,2710,2710,2710,0
20231025,182000,27136073015,2710,2710,2710,2710,0
20231025,181900,27136073015,2710,2710,2710,2710,0
20231025,181800,27136073015,2710,2710,2710,2710,0
20231025,181700,27136073015,2710,2710,2710,2710,0
20231025,181600,27136073015,2710,2710,2710,2710,0
20231025,181500,27136073015,2710,2710,2710,2710,0
20231025,181400,27136073015,2710,2710,2710,2710,0
20231025,181300,27136073015,2710,2710,2710,2710,0
20231025,181200,27136073015,2710,2710,2710,2710,0
20231025,181100,27136073015,2710,2710,2710,2710,0
20231025,181000,27136073015,2710,2710,2710,2710,0
20231025,180900,27136073015,2710,2710,2710,2710,0
20231025,180800,27136073015,2710,2710,2710,2710,0
20231025,180700,27136073015,2710,2710,2710,2710,0
20231025,180600,27136073015,2710,2710,2710,2710,0
20231025,180500,27136073015,2710,2710,2710,2710,0
20231025,180400,27136073015,2710,2710,2710,2710,0
20231025,180300,27136073015,2710,2710,2710,2710,113430
20231025,180200,27136073015,2710,2710,2710,2710,0
20231025,180100,27136073015,2710,2710,2710,2710,0
20231025,180000,27136073015,2710,2710,2710,2710,0
20231025,175900,27136073015,2710,2710,2710,2710,0
20231025,175800,27136073015,2710,2710,2710,2710,0
20231025,175700,27136073015,2710,2710,2710,2710,0
20231025,175600,27136073015,2710,2710,2710,2710,0
20231025,175500,27136073015,2710,2710,2710,2710,0
20231025,175400,27136073015,2710,2710,2710,2710,0
20231025,175300,27136073015,2710,2710,2710,2710,0
20231025,175200,27136073015,2710,2710,2710,2710,0
20231025,175100,27136073015,2710,2710,2710,2710,0
20231025,175000,27136073015,2710,2710,2710,2710,0
20231025,174900,27136073015,2710,2710,2710,2710,0
20231025,174800,27136073015,2710,2710,2710,2710,0
20231025,174700,27136073015,2710,2710,2710,2710,0
20231025,174600,27136073015,2710,2710,2710,2710,0
20231025,174500,27136073015,2710,2710,2710,2710,0
20231025,174400,27136073015,2710,2710,2710,2710,0
20231025,174300,27136073015,2710,2710,2710,2710,0
20231025,174200,27136073015,2710,2710,2710,2710,0
20231025,174100,27136073015,2710,2710,2710,2710,0
20231025,174000,27136073015,2710,2710,2710,2710,0
20231025,173900,27136073015,2710,2710,2710,2710,0
20231025,173800,27136073015,2710,2710,2710,2710,0
20231025,173700,27136073015,2710,2710,2710,2710,0
20231025,173600,27136073015,2710,2710,2710,2710,0
20231025,173500,27136073015,2710,2710,2710,2710,0
20231025,173400,27136073015,2710,2710,2710,2710,0
20231025,173300,27136073015,2710,2710,2710,2710,113430
20231025,173200,27136073015,2710,2710,2710,2710,0
20231025,173100,27136073015,2710,2710,2710,2710,0
20231025,173000,27136073015,2710,2710,2710,2710,0
20231025,172900,27136073015,2710,2710,2710,2710,0
20231025,172800,27136073015,2710,2710,2710,2710,0
20231025,172700,27136073015,2710,2710,2710,2710,0
20231025,172600,27136073015,2710,2710,2710,2710,0
20231025,172500,27136073015,2710,2710,2710,2710,0
20231025,172400,27136073015,2710,2710,2710,2710,0
20231025,172300,27136073015,2710,2710,2710,2710,0
20231025,172200,27136073015,2710,2710,2710,2710,0
20231025,172100,27136073015,2710,2710,2710,2710,0
20231025,172000,27136073015,2710,2710,2710,2710,0
20231025,171900,27136073015,2710,2710,2710,2710,0
20231025,171800,27136073015,2710,2710,2710,2710,0
20231025,171700,27136073015,2710,2710,2710,2710,0
20231025,171600,27136073015,2710,2710,2710,2710,0
20231025,171500,27136073015,2710,2710,2710,2710,0
20231025,171400,27136073015,2710,2710,2710,2710,0
20231025,171300,27136073015,2710,2710,2710,2710,0
20231025,171200,27136073015,2710,2710,2710,2710,0
20231025,171100,27136073015,2710,2710,2710,2710,0
20231025,171000,27136073015,2710,2710,2710,2710,0
20231025,170900,27136073015,2710,2710,2710,2710,0
20231025,170800,27136073015,2710,2710,2710,2710,0
20231025,170700,27136073015,2710,2710,2710,2710,0
20231025,170600,27136073015,2710,2710,2710,2710,0
20231025,170500,27136073015,2710,2710,2710,2710,0
20231025,170400,27136073015,2710,2710,2710,2710,0
20231025,170300,27136073015,2710,2710,2710,2710,113430
20231025,170200,27136073015,2710,2710,2710,2710,0
20231025,170100,27136073015,2710,2710,2710,2710,0
20231025,170000,27136073015,2710,2710,2710,2710,0
20231025,165900,27136073015,2710,2710,2710,2710,0
20231025,165800,27136073015,2710,2710,2710,2710,0
20231025,165700,27136073015,2710,2710,2710,2710,0
20231025,165600,27136073015,2710,2710,2710,2710,0
20231025,165500,27136073015,2710,2710,2710,2710,0
20231025,165400,27136073015,2710,2710,2710,2710,0
20231025,165300,27136073015,2710,2710,2710,2710,0
20231025,165200,27136073015,2710,2710,2710,2710,0
20231025,165100,27136073015,2710,2710,2710,2710,0
20231025,165000,27136073015,2710,2710,2710,2710,0
20231025,164900,27136073015,2710,2710,2710,2710,0
20231025,164800,27136073015,2710,2710,2710,2710,0
20231025,164700,27136073015,2710,2710,2710,2710,0
20231025,164600,27136073015,2710,2710,2710,2710,0
20231025,164500,27136073015,2710,2710,2710,2710,0
20231025,164400,27136073015,2710,2710,2710,2710,0
20231025,164300,27136073015,2710,2710,2710,2710,0
20231025,164200,27136073015,2710,2710,2710,2710,0
20231025,164100,27136073015,2710,2710,2710,2710,0
20231025,164000,27136073015,2710,2710,2710,2710,0
20231025,163900,27136073015,2710,2710,2710,2710,0
20231025,163800,27136073015,2710,2710,2710,2710,0
20231025,163700,27136073015,2710,2710,2710,2710,0
20231025,163600,27136073015,2710,2710,2710,2710,0
20231025,163500,27136073015,2710,2710,2710,2710,0
20231025,163400,27136073015,2710,2710,2710,2710,0
20231025,163300,27136073015,2710,2710,2710,2710,113430
20231025,163200,27136073015,2710,2710,2710,2710,0
20231025,163100,27136073015,2710,2710,2710,2710,0
20231025,163000,27136073015,2710,2710,2710,2710,0
20231025,162900,27136073015,2710,2710,2710,2710,0
20231025,162800,27136073015,2710,2710,2710,2710,0
20231025,162700,27136073015,2710,2710,2710,2710,0
20231025,162600,27136073015,2710,2710,2710,2710,0
20231025,162500,27136073015,2710,2710,2710,2710,0
20231025,162400,27136073015,2710,2710,2710,2710,0
20231025,162300,27136073015,2710,2710,2710,2710,0
20231025,162200,27136073015,2710,2710,2710,2710,0
20231025,162100,27136073015,2710,2710,2710,2710,0
20231025,162000,27136073015,2710,2710,2710,2710,0
20231025,161900,27136073015,2710,2710,2710,2710,0
20231025,161800,27136073015,2710,2710,2710,2710,0
20231025,161700,27136073015,2710,2710,2710,2710,0
20231025,161600,27136073015,2710,2710,2710,2710,0
20231025,161500,27136073015,2710,2710,2710,2710,0
20231025,161400,27136073015,2710,2710,2710,2710,0
20231025,161300,27136073015,2710,2710,2710,2710,0
20231025,161200,27136073015,2710,2710,2710,2710,0
20231025,161100,27136073015,2710,2710,2710,2710,0
20231025,161000,27136073015,2710,2710,2710,2710,0
20231025,160900,27136073015,2710,2710,2710,2710,0
20231025,160800,27136073015,2710,2710,2710,2710,0
20231025,160700,27136073015,2710,2710,2710,2710,0
20231025,160600,27136073015,2710,2710,2710,2710,0
20231025,160500,27136073015,2710,2710,2710,2710,0
20231025,160400,27136073015,2710,2710,2710,2710,0
20231025,160300,27136073015,2710,2710,2710,2710,113430
20231025,160200,27136073015,2710,2710,2710,2710,0
20231025,160100,27136073015,2710,2710,2710,2710,0
20231025,160000,27136073015,2710,2710,2710,2710,0
20231025,155900,27136073015,2710,2710,2710,2710,0
20231025,155800,27136073015,2710,2710,2710,2710,0
20231025,155700,27136073015,2710,2710,2710,2710,0
20231025,155600,27136073015,2710,2710,2710,2710,0
20231025,155500,27136073015,2710,2710,2710,2710,0
20231025,155400,27136073015,2710,2710,2710,2710,0
20231025,155300,27136073015,2710,2710,2710,2710,0
20231025,155200,27136073015,2710,2710,2710,2710,0
20231025,155100,27136073015,2710,2710,2710,2710,0
20231025,155000,27136073015,2710,2710,2710,2710,0
20231025,154900,27136073015,2710,2710,2710,2710,0
20231025,154800,27136073015,2710,2710,2710,2710,0
20231025,154700,27136073015,2710,2710,2710,2710,0
20231025,154600,27136073015,2710,2710,2710,2710,0
20231025,154500,27136073015,2710,2710,2710,2710,0
20231025,154400,27136073015,2710,2710,2710,2710,0
20231025,154300,27136073015,2710,2710,2710,2710,0
20231025,154200,27136073015,2710,2710,2710,2710,0
20231025,154100,27136073015,2710,2710,2710,2710,0
20231025,154000,27136073015,2710,2710,2710,2710,0
20231025,153900,27136073015,2710,2710,2710,2710,0
20231025,153800,27136073015,2710,2710,2710,2710,0
20231025,153700,27136073015,2710,2710,2710,2710,0
20231025,153600,27136073015,2710,2710,2710,2710,0
20231025,153500,27136073015,2710,2710,2710,2710,0
20231025,153400,27136073015,2710,2710,2710,2710,0
20231025,153300,27136073015,2710,2710,2710,2710,113430
20231025,153200,27136073015,2710,2710,2710,2710,0
20231025,153100,27136073015,2710,2710,2710,2710,0
20231025,153000,27136073015,2710,2710,2710,2710,113430
20231025,152900,26828677715,2715,2715,2715,2715,0
20231025,152800,26828677715,2715,2715,2715,2715,0
20231025,152700,26828677715,2715,2715,2715,2715,0
20231025,152600,26828677715,2715,2715,2715,2715,0
20231025,152500,26828677715,2715,2715,2715,2715,0
20231025,152400,26828677715,2715,2715,2715,2715,0
20231025,152300,26828677715,2715,2715,2715,2715,0
20231025,152200,26828677715,2715,2715,2715,2715,0
20231025,152100,26828677715,2715,2715,2715,2715,0
20231025,152000,26828677715,2715,2715,2715,2715,0
20231025,151900,26828677715,2715,2720,2725,2715,61640
20231025,151800,26661239780,2720,2720,2725,2715,22720
20231025,151700,26599485075,2720,2715,2720,2710,20463
20231025,151600,26543878880,2715,2715,2715,2710,16630
20231025,151500,26498756215,2715,2715,2715,2710,17927
20231025,151400,26450129260,2715,2720,2720,2710,25159
20231025,151300,26381832760,2715,2720,2720,2715,9065
20231025,151200,26357217555,2715,2720,2720,2715,12015
20231025,151100,26324590270,2715,2720,2720,2715,34850
20231025,151000,26229896225,2715,2715,2720,2715,19880
20231025,150900,26175917745,2715,2720,2720,2715,7230
20231025,150800,26156286310,2720,2725,2725,2720,30935
20231025,150700,26072138645,2725,2725,2730,2720,26788
20231025,150600,25999154245,2725,2725,2730,2725,5644
20231025,150500,25983766670,2730,2730,2730,2725,9884
20231025,150400,25956815970,2730,2725,2730,2725,2137
20231025,150300,25950988510,2730,2730,2735,2725,13280
20231025,150200,25914760775,2735,2730,2735,2725,8909
20231025,150100,25890440280,2730,2725,2730,2725,3478
20231025,150000,25880947385,2730,2725,2730,2725,6790
20231025,145900,25862438615,2725,2735,2735,2725,5204
20231025,145800,25848222695,2730,2735,2735,2730,19325
20231025,145700,25795428215,2735,2735,2735,2730,2500
20231025,145600,25788590805,2730,2735,2740,2730,7242
20231025,145500,25768792870,2735,2725,2740,2725,14882
20231025,145400,25728132480,2730,2725,2730,2725,6510
20231025,145300,25710380730,2725,2725,2730,2725,4182
20231025,145200,25698969685,2725,2720,2725,2720,9206
20231025,145100,25673891170,2720,2715,2720,2715,8575
20231025,145000,25650568310,2715,2715,2720,2715,22991
20231025,144900,25588089585,2715,2715,2720,2710,13278
20231025,144800,25552038800,2715,2715,2720,2710,14453
20231025,144700,25512819025,2715,2715,2720,2715,29503
20231025,144600,25432718130,2715,2720,2720,2715,14280
20231025,144500,25393917810,2720,2720,2720,2715,3911
20231025,144400,25383284205,2720,2720,2725,2720,5126
20231025,144300,25369340935,2720,2720,2725,2720,1957
20231025,144200,25364016810,2725,2720,2725,2715,15059
20231025,144100,25323046935,2720,2720,2725,2715,16533
20231025,144000,25278083630,2715,2720,2725,2715,9848
20231025,143900,25251307960,2715,2720,2725,2715,20935
20231025,143800,25194405600,2715,2715,2725,2715,33895
20231025,143700,25102230730,2720,2720,2725,2715,38241
20231025,143600,24998316020,2720,2720,2725,2720,8812
20231025,143500,24974346945,2720,2725,2730,2720,15619
20231025,143400,24931783140,2730,2730,2730,2725,5693
20231025,143300,24916242505,2730,2720,2730,2720,46653
20231025,143200,24789143475,2720,2720,2725,2720,19549
20231025,143100,24735968020,2720,2725,2725,2720,32697
20231025,143000,24647013460,2725,2730,2735,2725,64360
20231025,142900,24471441405,2730,2730,2740,2730,29929
20231025,142800,24389674895,2735,2735,2740,2730,10655
20231025,142700,24360538580,2735,2740,2745,2735,2768
20231025,142600,24352965060,2740,2745,2745,2735,20771
20231025,142500,24296096795,2740,2745,2745,2740,8489
20231025,142400,24272832825,2740,2740,2745,2740,7496
20231025,142300,24252293510,2740,2745,2745,2740,2377
20231025,142200,24245775205,2745,2745,2745,2740,1241
20231025,142100,24242373800,2740,2745,2745,2740,3792
20231025,142000,24231979730,2745,2740,2745,2740,8434
20231025,141900,24208869315,2745,2745,2745,2740,8056
20231025,141800,24186774290,2745,2745,2745,2740,3816
20231025,141700,24176308380,2745,2750,2750,2740,970
20231025,141600,24173645600,2740,2745,2750,2740,9136
20231025,141500,24148582040,2745,2750,2750,2745,5226
20231025,141400,24134231270,2750,2745,2750,2740,16526
20231025,141300,24088811635,2745,2745,2750,2740,17886
20231025,141200,24039729440,2745,2740,2745,2740,7337
20231025,141100,24019612490,2740,2740,2745,2740,2889
20231025,141000,24011691345,2740,2745,2745,2740,4278
20231025,140900,23999964475,2745,2740,2750,2740,1406
20231025,140800,23996107145,2750,2745,2750,2740,4737
20231025,140700,23983111495,2745,2750,2750,2740,3423
20231025,140600,23973731165,2750,2745,2750,2740,6984
20231025,140500,23954569205,2745,2755,2755,2745,3471
20231025,140400,23945024265,2750,2745,2750,2745,1447
20231025,140300,23941045040,2745,2750,2750,2745,1580
20231025,140200,23936707930,2745,2755,2755,2745,4465
20231025,140100,23924418635,2750,2755,2755,2750,1393
20231025,140000,23920586780,2755,2760,2760,2755,4261
20231025,135900,23908846115,2760,2750,2760,2750,2661
20231025,135800,23901511785,2750,2745,2750,2735,10675
20231025,135700,23872262385,2740,2750,2765,2740,12936
20231025,135600,23836675395,2740,2740,2750,2735,27018
20231025,135500,23762481405,2735,2745,2745,2735,6253
20231025,135400,23745340100,2745,2740,2745,2740,2373
20231025,135300,23738831585,2740,2750,2750,2740,11805
20231025,135200,23706469395,2745,2745,2745,2740,6157
20231025,135100,23689583335,2745,2745,2745,2740,3732
20231025,135000,23679348555,2745,2745,2745,2740,6161
20231025,134900,23662458385,2745,2745,2750,2740,3658
20231025,134800,23652420125,2750,2745,2750,2745,4153
20231025,134700,23641019885,2750,2755,2755,2750,311
20231025,134600,23640163380,2755,2755,2755,2745,3783
20231025,134500,23629763735,2755,2740,2755,2740,31269
20231025,134400,23543776260,2740,2740,2750,2740,5252
20231025,134300,23529383360,2740,2740,2750,2735,10456
20231025,134200,23500685630,2740,2745,2745,2740,2052
20231025,134100,23495063145,2745,2745,2745,2735,20265
20231025,134000,23439523670,2745,2745,2750,2745,8018
20231025,133900,23417508860,2750,2745,2750,2740,4404
20231025,133800,23405421245,2740,2740,2745,2740,9965
20231025,133700,23378116365,2740,2750,2750,2740,7879
20231025,133600,23356508395,2745,2755,2755,2745,15114
20231025,133500,23314952835,2755,2755,2755,2750,3827
20231025,133400,23304415030,2755,2755,2755,2750,5256
20231025,133300,23289934985,2755,2755,2755,2755,5612
20231025,133200,23274473925,2755,2760,2760,2750,7011
20231025,133100,23255153470,2760,2760,2765,2755,5792
20231025,133000,23239170310,2760,2755,2760,2755,8417
20231025,132900,23215964585,2755,2745,2760,2740,15822
20231025,132800,23172441160,2750,2750,2750,2740,9579
20231025,132700,23146127090,2750,2750,2750,2745,5333
20231025,132600,23131472670,2750,2745,2750,2745,7745
20231025,132500,23110203855,2750,2755,2755,2750,6215
20231025,132400,23093104105,2755,2750,2755,2750,2495
20231025,132300,23086238815,2745,2755,2760,2745,8476
20231025,132200,23062890020,2755,2740,2755,2735,12233
20231025,132100,23029221995,2735,2740,2745,2735,18353
20231025,132000,22978908820,2735,2735,2740,2730,6988
20231025,131900,22959797640,2735,2735,2740,2730,12711
20231025,131800,22925043885,2735,2735,2735,2730,4204
20231025,131700,22913547530,2735,2740,2740,2735,7357
20231025,131600,22893425550,2740,2735,2740,2735,4405
20231025,131500,22881377135,2735,2735,2740,2730,2657
20231025,131400,22874109580,2740,2730,2745,2725,31694
20231025,131300,22787385100,2725,2730,2735,2725,41304
20231025,131200,22674722460,2730,2735,2735,2730,26176
20231025,131100,22603250710,2735,2740,2740,2730,18298
20231025,131000,22553202860,2740,2735,2740,2730,17644
20231025,130900,22504995130,2730,2740,2745,2730,49585
20231025,130800,22369293130,2740,2745,2745,2740,9246
20231025,130700,22343923290,2745,2740,2745,2740,4404
20231025,130600,22331855400,2745,2745,2750,2740,10708
20231025,130500,22302498755,2745,2750,2750,2745,5721
20231025,130400,22286783900,2750,2750,2755,2750,4691
20231025,130300,22273881945,2750,2750,2755,2745,15279
20231025,130200,22231875595,2750,2745,2750,2745,2565
20231025,130100,22224834640,2745,2750,2755,2745,17857
20231025,130000,22175775430,2750,2750,2755,2745,4089
20231025,125900,22164533300,2755,2750,2755,2740,15338
20231025,125800,22122397590,2750,2750,2750,2745,22004
20231025,125700,22061975150,2750,2750,2755,2750,17449
20231025,125600,22013990310,2750,2755,2755,2750,39928
20231025,125500,21904188255,2755,2755,2755,2750,7135
20231025,125400,21884554615,2750,2760,2760,2750,4974
20231025,125300,21870858575,2750,2755,2760,2750,16896
20231025,125200,21824346935,2755,2755,2760,2755,20383
20231025,125100,21768191505,2755,2760,2760,2755,4144
20231025,125000,21756758085,2760,2760,2760,2755,19820
20231025,124900,21702117840,2765,2765,2765,2760,9363
20231025,124800,21676259600,2765,2765,2770,2765,9489
20231025,124700,21650022445,2765,2765,2765,2760,12666
20231025,124600,21615021075,2770,2765,2770,2765,9117
20231025,124500,21589812160,2765,2770,2770,2765,2826
20231025,124400,21581998145,2770,2775,2775,2765,8821
20231025,124300,21557574130,2770,2775,2775,2770,4225
20231025,124200,21545866815,2770,2770,2770,2765,8191
20231025,124100,21523184175,2770,2765,2770,2765,7547
20231025,124000,21502316685,2765,2770,2770,2765,12310
20231025,123900,21468265635,2770,2770,2775,2765,4678
20231025,123800,21455312090,2770,2765,2775,2765,12710
20231025,123700,21420163080,2765,2765,2770,2755,67068
20231025,123600,21234631975,2760,2760,2765,2760,5611
20231025,123500,21219143375,2765,2765,2765,2760,9385
20231025,123400,21193230250,2765,2760,2765,2760,2255
20231025,123300,21187000240,2760,2765,2765,2760,20611
20231025,123200,21130037810,2765,2775,2775,2765,13223
20231025,123100,21093474885,2770,2775,2775,2770,24731
20231025,123000,21024955870,2770,2770,2780,2770,7404
20231025,122900,21004433075,2770,2780,2780,2770,20750
20231025,122800,20946865420,2780,2785,2785,2775,4230
20231025,122700,20935107450,2780,2780,2785,2775,13990
20231025,122600,20896195755,2775,2775,2785,2775,4866
20231025,122500,20882671920,2785,2775,2785,2770,19166
20231025,122400,20829429300,2780,2770,2780,2770,14534
20231025,122300,20789090000,2770,2770,2775,2770,5985
20231025,122200,20772508520,2770,2770,2775,2765,11492
20231025,122100,20740663945,2775,2775,2775,2770,16636
20231025,122000,20694562610,2775,2775,2775,2770,14603
20231025,121900,20654092180,2775,2770,2775,2770,1951
20231025,121800,20648683815,2770,2770,2775,2770,3766
20231025,121700,20638235135,2775,2770,2775,2770,5540
20231025,121600,20622882180,2770,2770,2775,2765,12837
20231025,121500,20587325230,2765,2770,2770,2765,3007
20231025,121400,20579006125,2770,2765,2775,2765,5542
20231025,121300,20563676190,2765,2770,2775,2765,20428
20231025,121200,20507082390,2765,2760,2775,2760,31860
20231025,121100,20418986135,2760,2770,2770,2760,36116
20231025,121000,20319084155,2775,2775,2775,2770,3074
20231025,120900,20310566220,2775,2780,2780,2770,10993
20231025,120800,20280069770,2775,2780,2780,2775,2414
20231025,120700,20273366365,2780,2780,2780,2775,11306
20231025,120600,20241976260,2780,2780,2780,2775,7146
20231025,120500,20222115255,2780,2780,2780,2775,4685
20231025,120400,20209099855,2775,2775,2780,2770,12226
20231025,120300,20175170835,2770,2770,2775,2765,28936
20231025,120200,20095027740,2770,2780,2780,2770,19784
20231025,120100,20040142165,2780,2780,2785,2775,7053
20231025,120000,20020531155,2785,2785,2785,2780,7032
20231025,115900,20000968760,2780,2780,2785,2775,13950
20231025,115800,19962200340,2775,2775,2785,2770,30384
20231025,115700,19877937015,2775,2785,2785,2770,66217
20231025,115600,19694036405,2785,2785,2790,2780,31519
20231025,115500,19606285535,2790,2790,2790,2785,24954
20231025,115400,19536672010,2790,2800,2800,2790,16915
20231025,115300,19489440495,2800,2795,2800,2790,8422
20231025,115200,19465901390,2795,2795,2800,2790,29481
20231025,115100,19383489805,2795,2795,2795,2790,14635
20231025,115000,19342605030,2795,2795,2800,2795,13039
20231025,114900,19306156280,2795,2805,2805,2795,22143
20231025,114800,19244200200,2800,2800,2805,2800,15408
20231025,114700,19201057400,2805,2805,2805,2800,3764
20231025,114600,19190511305,2805,2805,2805,2800,3522
20231025,114500,19180635935,2800,2805,2805,2800,6871
20231025,114400,19161375385,2805,2800,2805,2800,6215
20231025,114300,19143969945,2800,2800,2805,2800,30075
20231025,114200,19059741180,2800,2805,2805,2800,19842
20231025,114100,19004085565,2805,2810,2810,2805,24106
20231025,114000,18936458210,2805,2810,2815,2805,16509
20231025,113900,18890069285,2810,2815,2815,2810,17931
20231025,113800,18839680500,2815,2815,2820,2815,5072
20231025,113700,18825402685,2815,2815,2820,2810,13146
20231025,113600,18788413615,2810,2815,2820,2810,10073
20231025,113500,18760058625,2815,2815,2820,2815,9959
20231025,113400,18731993045,2815,2820,2825,2815,16321
20231025,113300,18685968395,2820,2820,2825,2820,2797
20231025,113200,18678080575,2820,2825,2825,2820,2354
20231025,113100,18671441170,2825,2825,2830,2820,13517
20231025,113000,18633270580,2830,2830,2830,2825,8200
20231025,112900,18610098130,2830,2830,2835,2825,12947
20231025,112800,18573437460,2835,2830,2835,2830,14344
20231025,112700,18532821050,2830,2835,2835,2830,7607
20231025,112600,18511261315,2835,2830,2835,2825,18419
20231025,112500,18459120060,2835,2835,2840,2830,56808
20231025,112400,18298019295,2840,2830,2840,2825,67760
20231025,112300,18106079730,2825,2820,2830,2820,9092
20231025,112200,18080357025,2820,2815,2830,2815,29068
20231025,112100,17998215560,2820,2810,2820,2810,6283
20231025,112000,17980537670,2810,2820,2820,2810,4497
20231025,111900,17967877225,2820,2815,2820,2815,6637
20231025,111800,17949189530,2815,2825,2825,2815,1460
20231025,111700,17945079260,2825,2815,2825,2815,13758
20231025,111600,17906266140,2815,2815,2825,2810,2075
20231025,111500,17900415490,2810,2820,2825,2810,11428
20231025,111400,17868271845,2820,2820,2825,2810,37276
20231025,111300,17763252985,2820,2820,2825,2815,7627
20231025,111200,17741773005,2820,2820,2825,2810,14996
20231025,111100,17699556235,2820,2825,2825,2820,2018
20231025,111000,17693863390,2825,2815,2825,2815,6063
20231025,110900,17676771235,2825,2820,2825,2815,13111
20231025,110800,17639810130,2820,2815,2820,2815,3873
20231025,110700,17628897660,2815,2815,2815,2815,6261
20231025,110600,17611272945,2815,2815,2820,2815,7335
20231025,110500,17590615700,2820,2820,2825,2815,4956
20231025,110400,17576639840,2825,2825,2825,2820,921
20231025,110300,17574038535,2820,2820,2825,2820,8492
20231025,110200,17550091065,2820,2825,2825,2820,6010
20231025,110100,17533137150,2825,2825,2825,2820,8156
20231025,110000,17510119370,2825,2825,2825,2820,9939
20231025,105900,17482042625,2825,2830,2830,2825,10338
20231025,105800,17452802520,2830,2830,2830,2825,17198
20231025,105700,17404142530,2830,2815,2830,2810,30614
20231025,105600,17317805685,2815,2810,2815,2810,3762
20231025,105500,17307227990,2810,2810,2820,2810,7336
20231025,105400,17286613230,2810,2810,2820,2810,9172
20231025,105300,17260795870,2810,2820,2825,2810,25558
20231025,105200,17188788260,2820,2825,2825,2820,6707
20231025,105100,17169870370,2825,2825,2825,2820,7013
20231025,105000,17150083620,2825,2825,2830,2825,10986
20231025,104900,17119047490,2825,2825,2825,2820,13668
20231025,104800,17080463910,2825,2815,2825,2815,30252
20231025,104700,16995105655,2815,2815,2820,2805,12648
20231025,104600,16959504055,2815,2800,2815,2795,54780
20231025,104500,16805899095,2795,2805,2810,2795,14711
20231025,104400,16764702375,2805,2820,2820,2805,16463
20231025,104300,16718400120,2815,2825,2830,2815,39012
20231025,104200,16608287960,2825,2830,2830,2825,7995
20231025,104100,16585678590,2830,2830,2830,2825,10102
20231025,104000,16557092515,2830,2825,2830,2820,22310
20231025,103900,16494028225,2825,2815,2825,2815,14615
20231025,103800,16452763985,2820,2805,2820,2805,19257
20231025,103700,16398538850,2805,2805,2810,2800,7637
20231025,103600,16377100850,2805,2805,2805,2800,3288
20231025,103500,16367883775,2800,2805,2805,2800,2693
20231025,103400,16360340955,2805,2800,2805,2800,4744
20231025,103300,16347056605,2800,2805,2805,2795,3650
20231025,103200,16336830570,2805,2810,2815,2795,12591
20231025,103100,16301599730,2815,2795,2815,2795,17073
20231025,103000,16253742825,2795,2795,2800,2795,6884
20231025,102900,16234496425,2795,2800,2800,2795,6005
20231025,102800,16217694960,2800,2790,2800,2790,20458
20231025,102700,16160570170,2790,2795,2795,2790,12310
20231025,102600,16126195860,2790,2795,2795,2790,6493
20231025,102500,16108064120,2795,2790,2800,2790,33770
20231025,102400,16013824285,2795,2795,2795,2790,14745
20231025,102300,15972661060,2795,2795,2800,2795,16370
20231025,102200,15926875560,2795,2805,2805,2795,15143
20231025,102100,15884505015,2805,2805,2805,2795,13153
20231025,102000,15847685655,2800,2795,2810,2795,34595
20231025,101900,15750868245,2790,2795,2795,2790,13380
20231025,101800,15713526555,2790,2790,2795,2790,13390
20231025,101700,15676143820,2795,2795,2795,2785,22613
20231025,101600,15613042225,2790,2790,2795,2790,22085
20231025,101500,15551382130,2795,2800,2800,2785,31766
20231025,101400,15462700870,2800,2800,2810,2795,15801
20231025,101300,15418459435,2800,2815,2815,2800,7345
20231025,101200,15397892315,2815,2800,2815,2795,17820
20231025,101100,15347933515,2800,2810,2815,2800,14478
20231025,101000,15307312210,2810,2820,2820,2800,17284
20231025,100900,15258768995,2805,2815,2825,2805,35843
20231025,100800,15157752790,2810,2795,2815,2795,34418
20231025,100700,15061360955,2790,2790,2800,2785,43706
20231025,100600,14939228305,2790,2805,2805,2790,40184
20231025,100500,14826968545,2800,2810,2810,2800,24872
20231025,100400,14757262510,2810,2810,2810,2805,7516
20231025,100300,14736170075,2810,2810,2810,2800,15912
20231025,100200,14691550795,2805,2820,2825,2800,14114
20231025,100100,14651898100,2815,2825,2830,2815,9768
20231025,100000,14624330375,2825,2825,2835,2820,27432
20231025,095900,14546738980,2825,2830,2840,2825,22123
20231025,095800,14484066775,2835,2810,2835,2810,19449
20231025,095700,14429193070,2810,2795,2810,2795,15828
20231025,095600,14384858155,2800,2805,2805,2795,24176
20231025,095500,14317164810,2805,2800,2805,2790,59199
20231025,095400,14151599960,2790,2810,2815,2790,118328
20231025,095300,13820009815,2810,2830,2830,2810,42846
20231025,095200,13699260650,2825,2840,2845,2825,66214
20231025,095100,13511578360,2845,2850,2850,2835,53173
20231025,095000,13360389270,2850,2850,2850,2840,33399
20231025,094900,13265352120,2845,2840,2850,2840,59734
20231025,094800,13095336080,2840,2840,2845,2835,24696
20231025,094700,13025184870,2845,2845,2845,2835,40956
20231025,094600,12908854540,2845,2845,2845,2835,25719
20231025,094500,12835791345,2845,2860,2865,2835,59036
20231025,094400,12667491100,2860,2835,2860,2835,88425
20231025,094300,12415588900,2840,2830,2840,2830,33453
20231025,094200,12320686510,2840,2805,2840,2805,60129
20231025,094100,12151162615,2810,2835,2835,2805,81196
20231025,094000,11922442110,2840,2860,2865,2825,163987
20231025,093900,11455890435,2860,2850,2865,2845,95341
20231025,093800,11183457855,2845,2870,2870,2835,159924
20231025,093700,10726807660,2870,2880,2885,2855,278542
20231025,093600,9926317725,2880,2845,2885,2845,279173
20231025,093500,9127563360,2850,2825,2850,2815,124814
20231025,093400,8774148465,2825,2795,2825,2790,126559
20231025,093300,8418765195,2795,2790,2800,2785,52579
20231025,093200,8272080485,2790,2805,2805,2785,43818
20231025,093100,8149519720,2805,2765,2805,2760,102128
20231025,093000,7864822720,2770,2770,2775,2760,37053
20231025,092900,7762239155,2770,2765,2775,2760,32791
20231025,092800,7671480350,2760,2765,2770,2755,27661
20231025,092700,7595084620,2770,2770,2770,2760,21795
20231025,092600,7534818170,2765,2750,2770,2745,34085
20231025,092500,7440893040,2750,2745,2750,2740,22507
20231025,092400,7379138730,2750,2740,2750,2735,46032
20231025,092300,7252955245,2740,2735,2750,2735,63072
20231025,092200,7080270740,2735,2740,2740,2725,59321
20231025,092100,6918204520,2740,2740,2740,2730,61750
20231025,092000,6749233445,2735,2730,2745,2725,38172
20231025,091900,6644904445,2735,2735,2740,2725,96090
20231025,091800,6382279795,2735,2750,2755,2735,62140
20231025,091700,6212005190,2750,2760,2770,2745,41022
20231025,091600,6098995475,2760,2740,2760,2740,75344
20231025,091500,5891971310,2740,2745,2745,2740,44695
20231025,091400,5769471805,2740,2740,2750,2735,97289
20231025,091300,5502711415,2740,2750,2755,2740,97257
20231025,091200,5235456675,2755,2760,2765,2755,95698
20231025,091100,4971439220,2770,2780,2780,2760,36078
20231025,091000,4871554815,2780,2775,2795,2765,162120
20231025,090900,4420325935,2775,2765,2795,2760,84331
20231025,090800,4186398015,2765,2765,2770,2755,67633
20231025,090700,3999549490,2765,2800,2800,2760,49843
20231025,090600,3861181460,2800,2750,2805,2745,142571
20231025,090500,3464904960,2745,2765,2770,2745,147643
20231025,090400,3058330660,2760,2790,2800,2760,187463
20231025,090300,2537771495,2795,2800,2815,2785,93792
20231025,090200,2274923440,2785,2770,2805,2760,131779
20231025,090100,1909060665,2775,2720,2780,2720,166622
20231025,090000,1452380795,2720,2790,2790,2710,506675