stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231025,190200,8235135255,2680,2680,2680,2680,56688
20231025,190100,8235135255,2680,2680,2680,2680,0
20231025,190000,8235135255,2680,2680,2680,2680,0
20231025,185900,8235135255,2680,2680,2680,2680,0
20231025,185800,8235135255,2680,2680,2680,2680,0
20231025,185700,8235135255,2680,2680,2680,2680,0
20231025,185600,8235135255,2680,2680,2680,2680,0
20231025,185500,8235135255,2680,2680,2680,2680,0
20231025,185400,8235135255,2680,2680,2680,2680,0
20231025,185300,8235135255,2680,2680,2680,2680,0
20231025,185200,8235135255,2680,2680,2680,2680,0
20231025,185100,8235135255,2680,2680,2680,2680,0
20231025,185000,8235135255,2680,2680,2680,2680,0
20231025,184900,8235135255,2680,2680,2680,2680,0
20231025,184800,8235135255,2680,2680,2680,2680,0
20231025,184700,8235135255,2680,2680,2680,2680,0
20231025,184600,8235135255,2680,2680,2680,2680,0
20231025,184500,8235135255,2680,2680,2680,2680,0
20231025,184400,8235135255,2680,2680,2680,2680,0
20231025,184300,8235135255,2680,2680,2680,2680,0
20231025,184200,8235135255,2680,2680,2680,2680,0
20231025,184100,8235135255,2680,2680,2680,2680,0
20231025,184000,8235135255,2680,2680,2680,2680,0
20231025,183900,8235135255,2680,2680,2680,2680,0
20231025,183800,8235135255,2680,2680,2680,2680,0
20231025,183700,8235135255,2680,2680,2680,2680,0
20231025,183600,8235135255,2680,2680,2680,2680,0
20231025,183500,8235135255,2680,2680,2680,2680,0
20231025,183400,8235135255,2680,2680,2680,2680,0
20231025,183300,8235135255,2680,2680,2680,2680,0
20231025,183200,8235135255,2680,2680,2680,2680,56688
20231025,183100,8235135255,2680,2680,2680,2680,0
20231025,183000,8235135255,2680,2680,2680,2680,0
20231025,182900,8235135255,2680,2680,2680,2680,0
20231025,182800,8235135255,2680,2680,2680,2680,0
20231025,182700,8235135255,2680,2680,2680,2680,0
20231025,182600,8235135255,2680,2680,2680,2680,0
20231025,182500,8235135255,2680,2680,2680,2680,0
20231025,182400,8235135255,2680,2680,2680,2680,0
20231025,182300,8235135255,2680,2680,2680,2680,0
20231025,182200,8235135255,2680,2680,2680,2680,0
20231025,182100,8235135255,2680,2680,2680,2680,0
20231025,182000,8235135255,2680,2680,2680,2680,0
20231025,181900,8235135255,2680,2680,2680,2680,0
20231025,181800,8235135255,2680,2680,2680,2680,0
20231025,181700,8235135255,2680,2680,2680,2680,0
20231025,181600,8235135255,2680,2680,2680,2680,0
20231025,181500,8235135255,2680,2680,2680,2680,0
20231025,181400,8235135255,2680,2680,2680,2680,0
20231025,181300,8235135255,2680,2680,2680,2680,0
20231025,181200,8235135255,2680,2680,2680,2680,0
20231025,181100,8235135255,2680,2680,2680,2680,0
20231025,181000,8235135255,2680,2680,2680,2680,0
20231025,180900,8235135255,2680,2680,2680,2680,0
20231025,180800,8235135255,2680,2680,2680,2680,0
20231025,180700,8235135255,2680,2680,2680,2680,0
20231025,180600,8235135255,2680,2680,2680,2680,0
20231025,180500,8235135255,2680,2680,2680,2680,0
20231025,180400,8235135255,2680,2680,2680,2680,0
20231025,180300,8235135255,2680,2680,2680,2680,0
20231025,180200,8235135255,2680,2680,2680,2680,56688
20231025,180100,8235135255,2680,2680,2680,2680,0
20231025,180000,8235135255,2680,2680,2680,2680,0
20231025,175900,8235135255,2680,2680,2680,2680,0
20231025,175800,8235135255,2680,2680,2680,2680,0
20231025,175700,8235135255,2680,2680,2680,2680,0
20231025,175600,8235135255,2680,2680,2680,2680,0
20231025,175500,8235135255,2680,2680,2680,2680,0
20231025,175400,8235135255,2680,2680,2680,2680,0
20231025,175300,8235135255,2680,2680,2680,2680,0
20231025,175200,8235135255,2680,2680,2680,2680,0
20231025,175100,8235135255,2680,2680,2680,2680,0
20231025,175000,8235135255,2680,2680,2680,2680,0
20231025,174900,8235135255,2680,2680,2680,2680,0
20231025,174800,8235135255,2680,2680,2680,2680,0
20231025,174700,8235135255,2680,2680,2680,2680,0
20231025,174600,8235135255,2680,2680,2680,2680,0
20231025,174500,8235135255,2680,2680,2680,2680,0
20231025,174400,8235135255,2680,2680,2680,2680,0
20231025,174300,8235135255,2680,2680,2680,2680,0
20231025,174200,8235135255,2680,2680,2680,2680,0
20231025,174100,8235135255,2680,2680,2680,2680,0
20231025,174000,8235135255,2680,2680,2680,2680,0
20231025,173900,8235135255,2680,2680,2680,2680,0
20231025,173800,8235135255,2680,2680,2680,2680,0
20231025,173700,8235135255,2680,2680,2680,2680,0
20231025,173600,8235135255,2680,2680,2680,2680,0
20231025,173500,8235135255,2680,2680,2680,2680,0
20231025,173400,8235135255,2680,2680,2680,2680,0
20231025,173300,8235135255,2680,2680,2680,2680,0
20231025,173200,8235135255,2680,2680,2680,2680,56688
20231025,173100,8235135255,2680,2680,2680,2680,0
20231025,173000,8235135255,2680,2680,2680,2680,0
20231025,172900,8235135255,2680,2680,2680,2680,0
20231025,172800,8235135255,2680,2680,2680,2680,0
20231025,172700,8235135255,2680,2680,2680,2680,0
20231025,172600,8235135255,2680,2680,2680,2680,0
20231025,172500,8235135255,2680,2680,2680,2680,0
20231025,172400,8235135255,2680,2680,2680,2680,0
20231025,172300,8235135255,2680,2680,2680,2680,0
20231025,172200,8235135255,2680,2680,2680,2680,0
20231025,172100,8235135255,2680,2680,2680,2680,0
20231025,172000,8235135255,2680,2680,2680,2680,0
20231025,171900,8235135255,2680,2680,2680,2680,0
20231025,171800,8235135255,2680,2680,2680,2680,0
20231025,171700,8235135255,2680,2680,2680,2680,0
20231025,171600,8235135255,2680,2680,2680,2680,0
20231025,171500,8235135255,2680,2680,2680,2680,0
20231025,171400,8235135255,2680,2680,2680,2680,0
20231025,171300,8235135255,2680,2680,2680,2680,0
20231025,171200,8235135255,2680,2680,2680,2680,0
20231025,171100,8235135255,2680,2680,2680,2680,0
20231025,171000,8235135255,2680,2680,2680,2680,0
20231025,170900,8235135255,2680,2680,2680,2680,0
20231025,170800,8235135255,2680,2680,2680,2680,0
20231025,170700,8235135255,2680,2680,2680,2680,0
20231025,170600,8235135255,2680,2680,2680,2680,0
20231025,170500,8235135255,2680,2680,2680,2680,0
20231025,170400,8235135255,2680,2680,2680,2680,0
20231025,170300,8235135255,2680,2680,2680,2680,0
20231025,170200,8235135255,2680,2680,2680,2680,56688
20231025,170100,8235135255,2680,2680,2680,2680,0
20231025,170000,8235135255,2680,2680,2680,2680,0
20231025,165900,8235135255,2680,2680,2680,2680,0
20231025,165800,8235135255,2680,2680,2680,2680,0
20231025,165700,8235135255,2680,2680,2680,2680,0
20231025,165600,8235135255,2680,2680,2680,2680,0
20231025,165500,8235135255,2680,2680,2680,2680,0
20231025,165400,8235135255,2680,2680,2680,2680,0
20231025,165300,8235135255,2680,2680,2680,2680,0
20231025,165200,8235135255,2680,2680,2680,2680,0
20231025,165100,8235135255,2680,2680,2680,2680,0
20231025,165000,8235135255,2680,2680,2680,2680,0
20231025,164900,8235135255,2680,2680,2680,2680,0
20231025,164800,8235135255,2680,2680,2680,2680,0
20231025,164700,8235135255,2680,2680,2680,2680,0
20231025,164600,8235135255,2680,2680,2680,2680,0
20231025,164500,8235135255,2680,2680,2680,2680,0
20231025,164400,8235135255,2680,2680,2680,2680,0
20231025,164300,8235135255,2680,2680,2680,2680,0
20231025,164200,8235135255,2680,2680,2680,2680,0
20231025,164100,8235135255,2680,2680,2680,2680,0
20231025,164000,8235135255,2680,2680,2680,2680,0
20231025,163900,8235135255,2680,2680,2680,2680,0
20231025,163800,8235135255,2680,2680,2680,2680,0
20231025,163700,8235135255,2680,2680,2680,2680,0
20231025,163600,8235135255,2680,2680,2680,2680,0
20231025,163500,8235135255,2680,2680,2680,2680,0
20231025,163400,8235135255,2680,2680,2680,2680,0
20231025,163300,8235135255,2680,2680,2680,2680,0
20231025,163200,8235135255,2680,2680,2680,2680,56688
20231025,163100,8235135255,2680,2680,2680,2680,0
20231025,163000,8235135255,2680,2680,2680,2680,0
20231025,162900,8235135255,2680,2680,2680,2680,0
20231025,162800,8235135255,2680,2680,2680,2680,0
20231025,162700,8235135255,2680,2680,2680,2680,0
20231025,162600,8235135255,2680,2680,2680,2680,0
20231025,162500,8235135255,2680,2680,2680,2680,0
20231025,162400,8235135255,2680,2680,2680,2680,0
20231025,162300,8235135255,2680,2680,2680,2680,0
20231025,162200,8235135255,2680,2680,2680,2680,0
20231025,162100,8235135255,2680,2680,2680,2680,0
20231025,162000,8235135255,2680,2680,2680,2680,0
20231025,161900,8235135255,2680,2680,2680,2680,0
20231025,161800,8235135255,2680,2680,2680,2680,0
20231025,161700,8235135255,2680,2680,2680,2680,0
20231025,161600,8235135255,2680,2680,2680,2680,0
20231025,161500,8235135255,2680,2680,2680,2680,0
20231025,161400,8235135255,2680,2680,2680,2680,0
20231025,161300,8235135255,2680,2680,2680,2680,0
20231025,161200,8235135255,2680,2680,2680,2680,0
20231025,161100,8235135255,2680,2680,2680,2680,0
20231025,161000,8235135255,2680,2680,2680,2680,0
20231025,160900,8235135255,2680,2680,2680,2680,0
20231025,160800,8235135255,2680,2680,2680,2680,0
20231025,160700,8235135255,2680,2680,2680,2680,0
20231025,160600,8235135255,2680,2680,2680,2680,0
20231025,160500,8235135255,2680,2680,2680,2680,0
20231025,160400,8235135255,2680,2680,2680,2680,0
20231025,160300,8235135255,2680,2680,2680,2680,0
20231025,160200,8235135255,2680,2680,2680,2680,56688
20231025,160100,8235135255,2680,2680,2680,2680,0
20231025,160000,8235135255,2680,2680,2680,2680,0
20231025,155900,8235135255,2680,2680,2680,2680,0
20231025,155800,8235135255,2680,2680,2680,2680,0
20231025,155700,8235135255,2680,2680,2680,2680,0
20231025,155600,8235135255,2680,2680,2680,2680,0
20231025,155500,8235135255,2680,2680,2680,2680,0
20231025,155400,8235135255,2680,2680,2680,2680,0
20231025,155300,8235135255,2680,2680,2680,2680,0
20231025,155200,8235135255,2680,2680,2680,2680,0
20231025,155100,8235135255,2680,2680,2680,2680,0
20231025,155000,8235135255,2680,2680,2680,2680,0
20231025,154900,8235135255,2680,2680,2680,2680,0
20231025,154800,8235135255,2680,2680,2680,2680,0
20231025,154700,8235135255,2680,2680,2680,2680,0
20231025,154600,8235135255,2680,2680,2680,2680,0
20231025,154500,8235135255,2680,2680,2680,2680,0
20231025,154400,8235135255,2680,2680,2680,2680,0
20231025,154300,8235135255,2680,2680,2680,2680,0
20231025,154200,8235135255,2680,2680,2680,2680,0
20231025,154100,8235135255,2680,2680,2680,2680,0
20231025,154000,8235135255,2680,2680,2680,2680,0
20231025,153900,8235135255,2680,2680,2680,2680,0
20231025,153800,8235135255,2680,2680,2680,2680,0
20231025,153700,8235135255,2680,2680,2680,2680,0
20231025,153600,8235135255,2680,2680,2680,2680,0
20231025,153500,8235135255,2680,2680,2680,2680,0
20231025,153400,8235135255,2680,2680,2680,2680,0
20231025,153300,8235135255,2680,2680,2680,2680,0
20231025,153200,8235135255,2680,2680,2680,2680,56688
20231025,153100,8235135255,2680,2680,2680,2680,0
20231025,153000,8235135255,2680,2680,2680,2680,56688
20231025,152900,8083211415,2685,2685,2685,2685,0
20231025,152800,8083211415,2685,2685,2685,2685,0
20231025,152700,8083211415,2685,2685,2685,2685,0
20231025,152600,8083211415,2685,2685,2685,2685,0
20231025,152500,8083211415,2685,2685,2685,2685,0
20231025,152400,8083211415,2685,2685,2685,2685,0
20231025,152300,8083211415,2685,2685,2685,2685,0
20231025,152200,8083211415,2685,2685,2685,2685,0
20231025,152100,8083211415,2685,2685,2685,2685,0
20231025,152000,8083211415,2685,2685,2685,2685,0
20231025,151900,8083211415,2685,2680,2685,2680,17669
20231025,151800,8035806260,2680,2680,2685,2680,1700
20231025,151700,8031248395,2680,2680,2685,2680,5822
20231025,151600,8015642360,2680,2680,2685,2680,3771
20231025,151500,8005535985,2675,2670,2675,2670,11132
20231025,151400,7975782775,2670,2670,2670,2670,491
20231025,151300,7974471805,2670,2670,2670,2670,1989
20231025,151200,7969161175,2670,2665,2670,2660,2463
20231025,151100,7962592435,2660,2670,2670,2660,7430
20231025,151000,7942786995,2665,2670,2675,2665,4702
20231025,150900,7930236970,2665,2680,2680,2665,5775
20231025,150800,7914798955,2675,2675,2680,2675,7681
20231025,150700,7894241470,2675,2680,2685,2675,7878
20231025,150600,7873103880,2680,2680,2685,2675,4615
20231025,150500,7860737415,2675,2675,2680,2675,3937
20231025,150400,7850204295,2675,2675,2675,2675,5149
20231025,150300,7836430720,2675,2670,2675,2665,8777
20231025,150200,7812986110,2670,2670,2675,2665,6701
20231025,150100,7795104985,2675,2670,2675,2660,3410
20231025,150000,7786015250,2670,2665,2670,2660,6416
20231025,145900,7768938590,2665,2670,2670,2665,3043
20231025,145800,7760822695,2675,2670,2675,2665,9041
20231025,145700,7736694480,2670,2675,2675,2670,9842
20231025,145600,7710376565,2675,2680,2690,2675,7768
20231025,145500,7689525830,2685,2675,2690,2675,22910
20231025,145400,7628047840,2670,2670,2675,2655,7094
20231025,145300,7609118140,2670,2655,2670,2655,22201
20231025,145200,7549993700,2655,2650,2655,2650,6393
20231025,145100,7533043440,2650,2645,2655,2640,7250
20231025,145000,7513835660,2640,2645,2650,2640,4093
20231025,144900,7503003540,2645,2645,2645,2645,12059
20231025,144800,7471107485,2645,2640,2645,2640,4536
20231025,144700,7459132440,2640,2640,2640,2635,1806
20231025,144600,7454372760,2640,2640,2645,2635,5993
20231025,144500,7438566190,2640,2650,2650,2640,11240
20231025,144400,7408890970,2650,2645,2655,2645,1549
20231025,144300,7404790645,2645,2640,2645,2640,2805
20231025,144200,7397384025,2640,2640,2640,2635,2203
20231025,144100,7391573555,2640,2635,2640,2630,5807
20231025,144000,7376272490,2635,2630,2635,2625,5051
20231025,143900,7362998165,2630,2625,2630,2625,6885
20231025,143800,7344895935,2630,2630,2630,2625,2234
20231025,143700,7339024955,2635,2635,2635,2615,16087
20231025,143600,7296857355,2630,2635,2640,2620,12013
20231025,143500,7265280625,2630,2640,2640,2630,12683
20231025,143400,7231881805,2640,2645,2645,2635,24272
20231025,143300,7167736285,2645,2645,2645,2645,3509
20231025,143200,7158454980,2650,2650,2650,2645,4090
20231025,143100,7147624235,2650,2655,2655,2645,10901
20231025,143000,7118756435,2650,2660,2660,2650,10796
20231025,142900,7090051375,2660,2665,2665,2660,3823
20231025,142800,7079864895,2665,2665,2665,2665,1282
20231025,142700,7076448365,2665,2660,2670,2660,4631
20231025,142600,7064107075,2665,2665,2670,2665,4047
20231025,142500,7053321760,2665,2660,2665,2660,6602
20231025,142400,7035758680,2660,2660,2660,2660,539
20231025,142300,7034324940,2660,2665,2665,2660,1797
20231025,142200,7029541775,2665,2665,2670,2665,339
20231025,142100,7028638335,2670,2660,2670,2660,1998
20231025,142000,7023315415,2670,2660,2670,2660,1085
20231025,141900,7020422640,2670,2665,2670,2660,3719
20231025,141800,7010510955,2660,2665,2665,2660,405
20231025,141700,7009433580,2665,2660,2665,2660,6642
20231025,141600,6991755585,2665,2660,2665,2660,1203
20231025,141500,6988555100,2660,2660,2665,2655,1728
20231025,141400,6983959920,2655,2650,2660,2650,12201
20231025,141300,6951580430,2650,2655,2655,2650,11869
20231025,141200,6920083090,2655,2660,2660,2655,7784
20231025,141100,6899410300,2660,2660,2660,2650,3507
20231025,141000,6890112645,2660,2665,2670,2650,6445
20231025,140900,6873016425,2670,2675,2675,2650,23625
20231025,140800,6810221480,2670,2670,2670,2670,814
20231025,140700,6808048100,2670,2670,2675,2670,47
20231025,140600,6807922545,2675,2670,2675,2670,532
20231025,140500,6806502095,2665,2665,2670,2665,83
20231025,140400,6806280645,2665,2665,2670,2665,1132
20231025,140300,6803263860,2665,2670,2670,2665,248
20231025,140200,6802602025,2670,2670,2670,2665,1233
20231025,140100,6799314460,2665,2660,2670,2660,2142
20231025,140000,6793604780,2660,2675,2680,2660,6168
20231025,135900,6777178850,2665,2670,2670,2665,2946
20231025,135800,6769322110,2670,2675,2675,2665,945
20231025,135700,6766799030,2680,2675,2680,2670,1739
20231025,135600,6762138590,2685,2685,2685,2685,100
20231025,135500,6761870090,2670,2670,2670,2670,1622
20231025,135400,6757539350,2665,2670,2670,2665,1403
20231025,135300,6753795305,2665,2675,2675,2665,10819
20231025,135200,6724887640,2675,2680,2680,2675,1504
20231025,135100,6720859330,2680,2690,2690,2680,2397
20231025,135000,6714425340,2690,2670,2690,2670,5
20231025,134900,6714411965,2670,2680,2680,2670,10443
20231025,134800,6686475120,2680,2680,2680,2680,17
20231025,134700,6686429560,2680,2680,2680,2680,28
20231025,134600,6686354520,2680,2680,2690,2680,33
20231025,134500,6686266070,2690,2680,2690,2680,645
20231025,134400,6684531260,2670,2685,2685,2670,9215
20231025,134300,6659858365,2685,2680,2685,2675,5114
20231025,134200,6646160925,2685,2690,2690,2680,751
20231025,134100,6644143245,2680,2690,2690,2680,214
20231025,134000,6643567725,2685,2675,2685,2675,2522
20231025,133900,6636807525,2675,2675,2675,2675,3420
20231025,133800,6627659025,2675,2675,2675,2675,38
20231025,133700,6627557375,2675,2680,2685,2675,2310
20231025,133600,6621367325,2680,2685,2695,2680,7124
20231025,133500,6602258955,2685,2690,2690,2685,206
20231025,133400,6601705495,2690,2695,2695,2685,51
20231025,133300,6601568350,2685,2685,2690,2685,27
20231025,133200,6601495850,2685,2685,2695,2685,128
20231025,133100,6601151160,2695,2690,2695,2685,128
20231025,133000,6600806955,2685,2695,2695,2685,1192
20231025,132900,6597597345,2685,2700,2700,2685,3037
20231025,132800,6589426050,2700,2695,2700,2690,3862
20231025,132700,6579019940,2690,2695,2695,2690,70
20231025,132600,6578831635,2690,2690,2695,2690,3227
20231025,132500,6570140615,2690,2670,2690,2670,7054
20231025,132400,6551223890,2670,2680,2680,2670,4278
20231025,132300,6539780165,2680,2675,2680,2670,1545
20231025,132200,6535646870,2670,2675,2675,2670,1098
20231025,132100,6532712385,2670,2670,2675,2665,2646
20231025,132000,6525647590,2665,2675,2680,2665,24907
20231025,131900,6459104690,2675,2680,2680,2675,1178
20231025,131800,6455949330,2680,2675,2680,2675,4986
20231025,131700,6442611445,2675,2680,2680,2675,9198
20231025,131600,6417970960,2680,2685,2690,2680,8378
20231025,131500,6395467125,2690,2690,2690,2685,12458
20231025,131400,6361992695,2695,2690,2695,2690,3333
20231025,131300,6353026910,2690,2690,2695,2690,30
20231025,131200,6352946205,2690,2690,2695,2690,37
20231025,131100,6352846660,2690,2690,2695,2690,4424
20231025,131000,6340946090,2695,2690,2695,2690,12514
20231025,130900,6307281810,2695,2695,2695,2690,748
20231025,130800,6305266020,2690,2700,2700,2690,2773
20231025,130700,6297798140,2700,2695,2700,2695,540
20231025,130600,6296342830,2700,2700,2700,2695,43
20231025,130500,6296226870,2700,2690,2700,2690,32
20231025,130400,6296140695,2700,2700,2700,2690,2570
20231025,130300,6289216005,2695,2695,2700,2695,470
20231025,130200,6287949345,2695,2695,2695,2695,1644
20231025,130100,6283518765,2700,2700,2700,2695,300
20231025,130000,6282710195,2700,2695,2700,2690,586
20231025,125900,6281130990,2695,2695,2695,2690,4296
20231025,125800,6269553345,2700,2700,2700,2700,500
20231025,125700,6268203345,2700,2695,2700,2695,2495
20231025,125600,6261477355,2700,2695,2700,2695,815
20231025,125500,6259278425,2695,2695,2700,2695,1422
20231025,125400,6255446130,2695,2700,2700,2695,20
20231025,125300,6255392205,2695,2695,2700,2695,241
20231025,125200,6254742560,2700,2695,2700,2695,2074
20231025,125100,6249152570,2695,2695,2695,2690,2261
20231025,125000,6243061085,2690,2690,2695,2690,281
20231025,124900,6242304340,2690,2700,2700,2690,3845
20231025,124800,6231944925,2700,2695,2700,2695,4328
20231025,124700,6220280450,2700,2695,2700,2695,2983
20231025,124600,6212241250,2700,2700,2700,2690,5047
20231025,124500,6198636795,2695,2695,2705,2695,5566
20231025,124400,6183635860,2700,2700,2705,2695,3378
20231025,124300,6174520250,2695,2705,2705,2695,34
20231025,124200,6174428600,2695,2700,2710,2695,3537
20231025,124100,6164890380,2700,2710,2710,2700,6337
20231025,124000,6147780460,2710,2705,2710,2700,2657
20231025,123900,6140598350,2700,2705,2705,2700,8140
20231025,123800,6118620300,2700,2705,2705,2700,3076
20231025,123700,6110304145,2705,2705,2705,2705,11259
20231025,123600,6079848550,2705,2705,2710,2705,35
20231025,123500,6079753870,2705,2705,2705,2705,418
20231025,123400,6078623180,2705,2710,2710,2705,1130
20231025,123300,6075560965,2710,2710,2715,2710,1472
20231025,123200,6071570195,2715,2715,2720,2710,2906
20231025,123100,6063682185,2715,2710,2715,2710,2608
20231025,123000,6056609230,2710,2710,2710,2710,1532
20231025,122900,6052457510,2715,2710,2715,2710,371
20231025,122800,6051451905,2710,2715,2715,2710,517
20231025,122700,6050048410,2710,2710,2720,2710,1186
20231025,122600,6046834240,2710,2715,2715,2710,1711
20231025,122500,6042197230,2720,2710,2720,2710,1252
20231025,122400,6038800485,2710,2715,2715,2710,2257
20231025,122300,6032674445,2715,2720,2720,2715,1374
20231025,122200,6028942410,2720,2720,2730,2720,1319
20231025,122100,6025354560,2720,2715,2730,2715,624
20231025,122000,6023657430,2730,2715,2730,2715,193
20231025,121900,6023132820,2710,2715,2735,2710,1347
20231025,121800,6019471830,2715,2720,2720,2715,1937
20231025,121700,6014211860,2720,2725,2725,2720,1452
20231025,121600,6010259295,2730,2735,2740,2730,975
20231025,121500,6007593720,2735,2720,2740,2720,17077
20231025,121400,5960892505,2720,2715,2720,2710,1106
20231025,121300,5957888625,2710,2710,2710,2710,551
20231025,121200,5956395415,2710,2710,2715,2710,13499
20231025,121100,5919797040,2710,2710,2715,2705,10256
20231025,121000,5892025775,2710,2710,2715,2710,1092
20231025,120900,5889066405,2715,2720,2720,2715,2837
20231025,120800,5881362950,2715,2715,2720,2715,657
20231025,120700,5879576195,2725,2720,2725,2715,3119
20231025,120600,5871092590,2720,2730,2735,2720,1341
20231025,120500,5867444545,2730,2725,2730,2720,752
20231025,120400,5865398230,2720,2720,2725,2720,34
20231025,120300,5865305735,2720,2720,2720,2720,15
20231025,120200,5865264935,2720,2725,2725,2720,553
20231025,120100,5863758090,2715,2720,2720,2715,147
20231025,120000,5863358885,2725,2715,2725,2710,12567
20231025,115900,5829234720,2715,2715,2715,2705,6228
20231025,115800,5812351135,2715,2715,2720,2710,10371
20231025,115700,5784193955,2715,2725,2725,2715,8528
20231025,115600,5760985695,2725,2730,2730,2725,395
20231025,115500,5759907490,2725,2725,2730,2725,1648
20231025,115400,5755413805,2725,2730,2730,2725,1672
20231025,115300,5750849320,2735,2735,2735,2735,0
20231025,115200,5750849320,2735,2725,2735,2725,439
20231025,115100,5749650500,2725,2725,2730,2725,116
20231025,115000,5749334395,2730,2725,2730,2725,393
20231025,114900,5748262965,2725,2725,2725,2725,630
20231025,114800,5746546215,2725,2725,2725,2725,1128
20231025,114700,5743472415,2725,2725,2725,2725,2
20231025,114600,5743466965,2725,2725,2730,2725,975
20231025,114500,5740809805,2725,2735,2735,2725,2030
20231025,114400,5735269895,2735,2735,2735,2735,3550
20231025,114300,5725560645,2735,2725,2735,2725,877
20231025,114200,5723166185,2725,2720,2725,2720,1280
20231025,114100,5719678980,2725,2720,2725,2720,287
20231025,114000,5718897045,2725,2725,2725,2720,44
20231025,113900,5718777215,2725,2725,2725,2720,494
20231025,113800,5717431565,2725,2720,2725,2720,1876
20231025,113700,5712328820,2720,2725,2725,2720,454
20231025,113600,5711092060,2725,2725,2730,2725,89
20231025,113500,5710849530,2730,2730,2730,2730,210
20231025,113400,5710276230,2730,2730,2730,2730,1
20231025,113300,5710273500,2730,2730,2730,2730,2552
20231025,113200,5703306540,2730,2720,2730,2715,1525
20231025,113100,5699156425,2725,2720,2725,2720,56
20231025,113000,5699004085,2725,2725,2725,2720,1617
20231025,112900,5694604335,2725,2720,2725,2720,2650
20231025,112800,5687394180,2720,2720,2720,2715,2399
20231025,112700,5680872340,2720,2720,2720,2715,799
20231025,112600,5678699555,2720,2720,2720,2715,10868
20231025,112500,5649164525,2720,2725,2725,2720,288
20231025,112400,5648380540,2720,2725,2725,2720,1792
20231025,112300,5643503380,2720,2720,2725,2720,1595
20231025,112200,5639160020,2720,2720,2720,2720,3500
20231025,112100,5629640020,2720,2720,2725,2720,4348
20231025,112000,5617813445,2720,2725,2725,2720,5936
20231025,111900,5601655695,2725,2730,2735,2725,2739
20231025,111800,5594180390,2740,2735,2740,2730,2286
20231025,111700,5587937195,2735,2730,2740,2730,605
20231025,111600,5586281300,2730,2735,2735,2730,2502
20231025,111500,5579441020,2735,2740,2740,2730,3317
20231025,111400,5570366725,2740,2730,2740,2730,322
20231025,111300,5569486415,2730,2730,2730,2725,305
20231025,111200,5568653770,2730,2730,2730,2730,3532
20231025,111100,5559011410,2730,2735,2735,2730,3516
20231025,111000,5549411540,2735,2730,2750,2730,356
20231025,110900,5548437920,2730,2750,2750,2730,7053
20231025,110800,5529156955,2750,2750,2750,2750,1051
20231025,110700,5526266705,2750,2745,2750,2735,1216
20231025,110600,5522928190,2735,2740,2740,2735,349
20231025,110500,5521973625,2730,2730,2735,2725,8437
20231025,110400,5498924585,2730,2735,2745,2730,11096
20231025,110300,5468581120,2740,2745,2745,2740,3227
20231025,110200,5459728040,2745,2740,2750,2740,3351
20231025,110100,5450532445,2740,2740,2740,2740,2588
20231025,110000,5443441325,2740,2735,2740,2735,5810
20231025,105900,5427522535,2740,2755,2755,2740,20408
20231025,105800,5371503800,2750,2750,2755,2745,3474
20231025,105700,5361951220,2745,2755,2755,2745,3942
20231025,105600,5351110915,2755,2750,2755,2750,4383
20231025,105500,5339038755,2750,2770,2770,2750,15515
20231025,105400,5296231190,2770,2760,2770,2755,8740
20231025,105300,5272057450,2765,2750,2765,2745,13563
20231025,105200,5234639620,2750,2755,2755,2745,3418
20231025,105100,5225241140,2750,2750,2755,2745,5719
20231025,105000,5209506365,2750,2750,2755,2740,11868
20231025,104900,5176913045,2750,2750,2755,2745,6303
20231025,104800,5159580620,2750,2760,2765,2740,43706
20231025,104700,5039215385,2760,2770,2780,2760,41362
20231025,104600,4924745715,2770,2765,2770,2750,49213
20231025,104500,4788906510,2765,2755,2770,2750,46793
20231025,104400,4659685075,2750,2745,2755,2740,31590
20231025,104300,4572819140,2745,2740,2745,2730,8811
20231025,104200,4548647385,2740,2730,2740,2725,22905
20231025,104100,4485942840,2725,2720,2735,2720,10417
20231025,104000,4457527190,2720,2730,2730,2715,2534
20231025,103900,4450630345,2730,2715,2730,2715,15751
20231025,103800,4407783150,2715,2715,2720,2710,6631
20231025,103700,4389786695,2715,2715,2715,2710,564
20231025,103600,4388255445,2720,2715,2720,2715,2252
20231025,103500,4382137675,2720,2715,2720,2715,2120
20231025,103400,4376375900,2715,2720,2720,2700,5775
20231025,103300,4360695095,2720,2710,2720,2695,13649
20231025,103200,4323765050,2705,2705,2710,2705,2669
20231025,103100,4316544345,2705,2710,2710,2695,1745
20231025,103000,4311829325,2710,2690,2710,2685,15183
20231025,102900,4270904730,2695,2695,2695,2690,1822
20231025,102800,4265998200,2695,2695,2695,2690,521
20231025,102700,4264596585,2690,2690,2695,2685,1794
20231025,102600,4259770830,2690,2695,2695,2685,2223
20231025,102500,4253796580,2690,2680,2695,2680,6724
20231025,102400,4235731095,2680,2690,2695,2680,9030
20231025,102300,4211482110,2690,2695,2700,2690,6691
20231025,102200,4193466500,2695,2695,2700,2695,2032
20231025,102100,4187990250,2690,2690,2695,2685,927
20231025,102000,4185498705,2700,2700,2700,2685,20741
20231025,101900,4129678740,2700,2705,2705,2700,1175
20231025,101800,4126502230,2700,2700,2700,2695,6091
20231025,101700,4110056635,2700,2705,2705,2700,3611
20231025,101600,4100288990,2705,2710,2710,2705,1007
20231025,101500,4097560040,2705,2710,2710,2705,3115
20231025,101400,4089126835,2710,2705,2710,2705,2178
20231025,101300,4083233425,2710,2710,2715,2705,1620
20231025,101200,4078846125,2705,2710,2715,2705,3687
20231025,101100,4068837700,2705,2705,2705,2705,1302
20231025,101000,4065315790,2705,2705,2715,2700,3357
20231025,100900,4056236375,2720,2720,2720,2705,680
20231025,100800,4054390305,2720,2720,2725,2705,8035
20231025,100700,4032550915,2720,2705,2725,2700,17453
20231025,100600,3985154400,2705,2690,2705,2690,4080
20231025,100500,3974158945,2690,2700,2700,2680,34422
20231025,100400,3881558765,2705,2705,2705,2695,8562
20231025,100300,3858436315,2700,2700,2705,2700,1181
20231025,100200,3855242215,2700,2705,2705,2695,5841
20231025,100100,3839471260,2705,2705,2710,2700,5476
20231025,100000,3824679060,2710,2715,2715,2700,3528
20231025,095900,3815135175,2715,2710,2720,2700,10591
20231025,095800,3786525865,2705,2710,2710,2700,9261
20231025,095700,3761457130,2715,2715,2725,2715,1836
20231025,095600,3756470115,2720,2720,2720,2710,6709
20231025,095500,3738273075,2715,2720,2725,2715,3603
20231025,095400,3728473300,2725,2730,2730,2720,4878
20231025,095300,3715180720,2725,2715,2730,2715,10665
20231025,095200,3686150440,2715,2710,2715,2705,4785
20231025,095100,3673181515,2705,2705,2705,2700,11217
20231025,095000,3642853485,2705,2705,2710,2705,8640
20231025,094900,3619467925,2705,2715,2715,2705,7315
20231025,094800,3599643120,2715,2700,2715,2700,1998
20231025,094700,3594225860,2710,2700,2715,2700,7403
20231025,094600,3574225775,2700,2715,2720,2700,24790
20231025,094500,3507142525,2715,2715,2715,2710,7920
20231025,094400,3485648845,2720,2715,2720,2710,5407
20231025,094300,3470944955,2710,2715,2720,2710,2896
20231025,094200,3463089575,2715,2720,2720,2710,9889
20231025,094100,3436248480,2720,2715,2720,2710,8045
20231025,094000,3414403705,2715,2720,2720,2710,7163
20231025,093900,3394972265,2720,2710,2720,2700,8892
20231025,093800,3370884315,2705,2710,2720,2705,16266
20231025,093700,3326836300,2710,2720,2720,2710,8995
20231025,093600,3302403455,2725,2725,2730,2715,22992
20231025,093500,3239857835,2720,2730,2735,2720,11579
20231025,093400,3208272675,2730,2740,2740,2730,14325
20231025,093300,3169130000,2740,2740,2750,2735,43528
20231025,093200,3049802010,2740,2735,2745,2735,15599
20231025,093100,3007069015,2730,2740,2740,2725,14492
20231025,093000,2967478560,2735,2720,2740,2720,21068
20231025,092900,2909877550,2720,2705,2735,2705,19909
20231025,092800,2855766370,2705,2720,2720,2705,31374
20231025,092700,2770763685,2715,2720,2725,2710,43890
20231025,092600,2651610370,2720,2730,2735,2715,33724
20231025,092500,2559698980,2735,2735,2745,2735,23737
20231025,092400,2494728935,2735,2730,2750,2725,14605
20231025,092300,2454779155,2730,2765,2765,2730,62100
20231025,092200,2284436680,2765,2740,2775,2735,70215
20231025,092100,2090955065,2740,2745,2760,2740,93816
20231025,092000,1833020355,2740,2725,2745,2725,42239
20231025,091900,1717441045,2730,2720,2735,2715,41933
20231025,091800,1603067105,2720,2710,2720,2700,22544
20231025,091700,1541929650,2710,2705,2715,2700,18448
20231025,091600,1491975615,2705,2695,2705,2695,2046
20231025,091500,1486451710,2695,2700,2710,2690,14424
20231025,091400,1447506030,2700,2680,2715,2680,20359
20231025,091300,1392571775,2670,2690,2690,2670,15836
20231025,091200,1350175985,2695,2690,2695,2675,36749
20231025,091100,1251462590,2690,2725,2730,2690,55686
20231025,091000,1100639440,2725,2725,2735,2725,30187
20231025,090900,1018249965,2730,2730,2735,2720,37844
20231025,090800,915005655,2725,2720,2730,2715,26036
20231025,090700,844187085,2720,2705,2725,2705,45173
20231025,090600,721437985,2705,2695,2710,2690,14106
20231025,090500,683309520,2690,2700,2710,2685,39672
20231025,090400,576120675,2700,2685,2720,2670,41798
20231025,090300,463492500,2680,2695,2695,2675,14430
20231025,090200,424766280,2690,2660,2720,2650,64679
20231025,090100,250276270,2645,2645,2660,2635,18177
20231025,090000,202183255,2645,2670,2675,2635,64049