stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231025,192300,2992785695,3030,3030,3030,3030,10506
20231025,192200,2992785695,3030,3030,3030,3030,0
20231025,192100,2992785695,3030,3030,3030,3030,0
20231025,192000,2992785695,3030,3030,3030,3030,0
20231025,191900,2992785695,3030,3030,3030,3030,0
20231025,191800,2992785695,3030,3030,3030,3030,0
20231025,191700,2992785695,3030,3030,3030,3030,0
20231025,191600,2992785695,3030,3030,3030,3030,0
20231025,191500,2992785695,3030,3030,3030,3030,0
20231025,191400,2992785695,3030,3030,3030,3030,0
20231025,191300,2992785695,3030,3030,3030,3030,0
20231025,191200,2992785695,3030,3030,3030,3030,0
20231025,191100,2992785695,3030,3030,3030,3030,0
20231025,191000,2992785695,3030,3030,3030,3030,0
20231025,190900,2992785695,3030,3030,3030,3030,0
20231025,190800,2992785695,3030,3030,3030,3030,0
20231025,190700,2992785695,3030,3030,3030,3030,0
20231025,190600,2992785695,3030,3030,3030,3030,0
20231025,190500,2992785695,3030,3030,3030,3030,0
20231025,190400,2992785695,3030,3030,3030,3030,0
20231025,190300,2992785695,3030,3030,3030,3030,0
20231025,190200,2992785695,3030,3030,3030,3030,0
20231025,190100,2992785695,3030,3030,3030,3030,0
20231025,190000,2992785695,3030,3030,3030,3030,0
20231025,185900,2992785695,3030,3030,3030,3030,0
20231025,185800,2992785695,3030,3030,3030,3030,0
20231025,185700,2992785695,3030,3030,3030,3030,0
20231025,185600,2992785695,3030,3030,3030,3030,0
20231025,185500,2992785695,3030,3030,3030,3030,0
20231025,185400,2992785695,3030,3030,3030,3030,0
20231025,185300,2992785695,3030,3030,3030,3030,10506
20231025,185200,2992785695,3030,3030,3030,3030,0
20231025,185100,2992785695,3030,3030,3030,3030,0
20231025,185000,2992785695,3030,3030,3030,3030,0
20231025,184900,2992785695,3030,3030,3030,3030,0
20231025,184800,2992785695,3030,3030,3030,3030,0
20231025,184700,2992785695,3030,3030,3030,3030,0
20231025,184600,2992785695,3030,3030,3030,3030,0
20231025,184500,2992785695,3030,3030,3030,3030,0
20231025,184400,2992785695,3030,3030,3030,3030,0
20231025,184300,2992785695,3030,3030,3030,3030,0
20231025,184200,2992785695,3030,3030,3030,3030,0
20231025,184100,2992785695,3030,3030,3030,3030,0
20231025,184000,2992785695,3030,3030,3030,3030,0
20231025,183900,2992785695,3030,3030,3030,3030,0
20231025,183800,2992785695,3030,3030,3030,3030,0
20231025,183700,2992785695,3030,3030,3030,3030,0
20231025,183600,2992785695,3030,3030,3030,3030,0
20231025,183500,2992785695,3030,3030,3030,3030,0
20231025,183400,2992785695,3030,3030,3030,3030,0
20231025,183300,2992785695,3030,3030,3030,3030,0
20231025,183200,2992785695,3030,3030,3030,3030,0
20231025,183100,2992785695,3030,3030,3030,3030,0
20231025,183000,2992785695,3030,3030,3030,3030,0
20231025,182900,2992785695,3030,3030,3030,3030,0
20231025,182800,2992785695,3030,3030,3030,3030,0
20231025,182700,2992785695,3030,3030,3030,3030,0
20231025,182600,2992785695,3030,3030,3030,3030,0
20231025,182500,2992785695,3030,3030,3030,3030,0
20231025,182400,2992785695,3030,3030,3030,3030,0
20231025,182300,2992785695,3030,3030,3030,3030,10506
20231025,182200,2992785695,3030,3030,3030,3030,0
20231025,182100,2992785695,3030,3030,3030,3030,0
20231025,182000,2992785695,3030,3030,3030,3030,0
20231025,181900,2992785695,3030,3030,3030,3030,0
20231025,181800,2992785695,3030,3030,3030,3030,0
20231025,181700,2992785695,3030,3030,3030,3030,0
20231025,181600,2992785695,3030,3030,3030,3030,0
20231025,181500,2992785695,3030,3030,3030,3030,0
20231025,181400,2992785695,3030,3030,3030,3030,0
20231025,181300,2992785695,3030,3030,3030,3030,0
20231025,181200,2992785695,3030,3030,3030,3030,0
20231025,181100,2992785695,3030,3030,3030,3030,0
20231025,181000,2992785695,3030,3030,3030,3030,0
20231025,180900,2992785695,3030,3030,3030,3030,0
20231025,180800,2992785695,3030,3030,3030,3030,0
20231025,180700,2992785695,3030,3030,3030,3030,0
20231025,180600,2992785695,3030,3030,3030,3030,0
20231025,180500,2992785695,3030,3030,3030,3030,0
20231025,180400,2992785695,3030,3030,3030,3030,0
20231025,180300,2992785695,3030,3030,3030,3030,0
20231025,180200,2992785695,3030,3030,3030,3030,0
20231025,180100,2992785695,3030,3030,3030,3030,0
20231025,180000,2992785695,3030,3030,3030,3030,0
20231025,175900,2992785695,3030,3030,3030,3030,0
20231025,175800,2992785695,3030,3030,3030,3030,0
20231025,175700,2992785695,3030,3030,3030,3030,0
20231025,175600,2992785695,3030,3030,3030,3030,0
20231025,175500,2992785695,3030,3030,3030,3030,0
20231025,175400,2992785695,3030,3030,3030,3030,0
20231025,175300,2992785695,3030,3030,3030,3030,10506
20231025,175200,2992785695,3030,3030,3030,3030,0
20231025,175100,2992785695,3030,3030,3030,3030,0
20231025,175000,2992785695,3030,3030,3030,3030,0
20231025,174900,2992785695,3030,3030,3030,3030,0
20231025,174800,2992785695,3030,3030,3030,3030,0
20231025,174700,2992785695,3030,3030,3030,3030,0
20231025,174600,2992785695,3030,3030,3030,3030,0
20231025,174500,2992785695,3030,3030,3030,3030,0
20231025,174400,2992785695,3030,3030,3030,3030,0
20231025,174300,2992785695,3030,3030,3030,3030,0
20231025,174200,2992785695,3030,3030,3030,3030,0
20231025,174100,2992785695,3030,3030,3030,3030,0
20231025,174000,2992785695,3030,3030,3030,3030,0
20231025,173900,2992785695,3030,3030,3030,3030,0
20231025,173800,2992785695,3030,3030,3030,3030,0
20231025,173700,2992785695,3030,3030,3030,3030,0
20231025,173600,2992785695,3030,3030,3030,3030,0
20231025,173500,2992785695,3030,3030,3030,3030,0
20231025,173400,2992785695,3030,3030,3030,3030,0
20231025,173300,2992785695,3030,3030,3030,3030,0
20231025,173200,2992785695,3030,3030,3030,3030,0
20231025,173100,2992785695,3030,3030,3030,3030,0
20231025,173000,2992785695,3030,3030,3030,3030,0
20231025,172900,2992785695,3030,3030,3030,3030,0
20231025,172800,2992785695,3030,3030,3030,3030,0
20231025,172700,2992785695,3030,3030,3030,3030,0
20231025,172600,2992785695,3030,3030,3030,3030,0
20231025,172500,2992785695,3030,3030,3030,3030,0
20231025,172400,2992785695,3030,3030,3030,3030,0
20231025,172300,2992785695,3030,3030,3030,3030,10506
20231025,172200,2992785695,3030,3030,3030,3030,0
20231025,172100,2992785695,3030,3030,3030,3030,0
20231025,172000,2992785695,3030,3030,3030,3030,0
20231025,171900,2992785695,3030,3030,3030,3030,0
20231025,171800,2992785695,3030,3030,3030,3030,0
20231025,171700,2992785695,3030,3030,3030,3030,0
20231025,171600,2992785695,3030,3030,3030,3030,0
20231025,171500,2992785695,3030,3030,3030,3030,0
20231025,171400,2992785695,3030,3030,3030,3030,0
20231025,171300,2992785695,3030,3030,3030,3030,0
20231025,171200,2992785695,3030,3030,3030,3030,0
20231025,171100,2992785695,3030,3030,3030,3030,0
20231025,171000,2992785695,3030,3030,3030,3030,0
20231025,170900,2992785695,3030,3030,3030,3030,0
20231025,170800,2992785695,3030,3030,3030,3030,0
20231025,170700,2992785695,3030,3030,3030,3030,0
20231025,170600,2992785695,3030,3030,3030,3030,0
20231025,170500,2992785695,3030,3030,3030,3030,0
20231025,170400,2992785695,3030,3030,3030,3030,0
20231025,170300,2992785695,3030,3030,3030,3030,0
20231025,170200,2992785695,3030,3030,3030,3030,0
20231025,170100,2992785695,3030,3030,3030,3030,0
20231025,170000,2992785695,3030,3030,3030,3030,0
20231025,165900,2992785695,3030,3030,3030,3030,0
20231025,165800,2992785695,3030,3030,3030,3030,0
20231025,165700,2992785695,3030,3030,3030,3030,0
20231025,165600,2992785695,3030,3030,3030,3030,0
20231025,165500,2992785695,3030,3030,3030,3030,0
20231025,165400,2992785695,3030,3030,3030,3030,0
20231025,165300,2992785695,3030,3030,3030,3030,10506
20231025,165200,2992785695,3030,3030,3030,3030,0
20231025,165100,2992785695,3030,3030,3030,3030,0
20231025,165000,2992785695,3030,3030,3030,3030,0
20231025,164900,2992785695,3030,3030,3030,3030,0
20231025,164800,2992785695,3030,3030,3030,3030,0
20231025,164700,2992785695,3030,3030,3030,3030,0
20231025,164600,2992785695,3030,3030,3030,3030,0
20231025,164500,2992785695,3030,3030,3030,3030,0
20231025,164400,2992785695,3030,3030,3030,3030,0
20231025,164300,2992785695,3030,3030,3030,3030,0
20231025,164200,2992785695,3030,3030,3030,3030,0
20231025,164100,2992785695,3030,3030,3030,3030,0
20231025,164000,2992785695,3030,3030,3030,3030,0
20231025,163900,2992785695,3030,3030,3030,3030,0
20231025,163800,2992785695,3030,3030,3030,3030,0
20231025,163700,2992785695,3030,3030,3030,3030,0
20231025,163600,2992785695,3030,3030,3030,3030,0
20231025,163500,2992785695,3030,3030,3030,3030,0
20231025,163400,2992785695,3030,3030,3030,3030,0
20231025,163300,2992785695,3030,3030,3030,3030,0
20231025,163200,2992785695,3030,3030,3030,3030,0
20231025,163100,2992785695,3030,3030,3030,3030,0
20231025,163000,2992785695,3030,3030,3030,3030,0
20231025,162900,2992785695,3030,3030,3030,3030,0
20231025,162800,2992785695,3030,3030,3030,3030,0
20231025,162700,2992785695,3030,3030,3030,3030,0
20231025,162600,2992785695,3030,3030,3030,3030,0
20231025,162500,2992785695,3030,3030,3030,3030,0
20231025,162400,2992785695,3030,3030,3030,3030,0
20231025,162300,2992785695,3030,3030,3030,3030,10506
20231025,162200,2992785695,3030,3030,3030,3030,0
20231025,162100,2992785695,3030,3030,3030,3030,0
20231025,162000,2992785695,3030,3030,3030,3030,0
20231025,161900,2992785695,3030,3030,3030,3030,0
20231025,161800,2992785695,3030,3030,3030,3030,0
20231025,161700,2992785695,3030,3030,3030,3030,0
20231025,161600,2992785695,3030,3030,3030,3030,0
20231025,161500,2992785695,3030,3030,3030,3030,0
20231025,161400,2992785695,3030,3030,3030,3030,0
20231025,161300,2992785695,3030,3030,3030,3030,0
20231025,161200,2992785695,3030,3030,3030,3030,0
20231025,161100,2992785695,3030,3030,3030,3030,0
20231025,161000,2992785695,3030,3030,3030,3030,0
20231025,160900,2992785695,3030,3030,3030,3030,0
20231025,160800,2992785695,3030,3030,3030,3030,0
20231025,160700,2992785695,3030,3030,3030,3030,0
20231025,160600,2992785695,3030,3030,3030,3030,0
20231025,160500,2992785695,3030,3030,3030,3030,0
20231025,160400,2992785695,3030,3030,3030,3030,0
20231025,160300,2992785695,3030,3030,3030,3030,0
20231025,160200,2992785695,3030,3030,3030,3030,0
20231025,160100,2992785695,3030,3030,3030,3030,0
20231025,160000,2992785695,3030,3030,3030,3030,0
20231025,155900,2992785695,3030,3030,3030,3030,0
20231025,155800,2992785695,3030,3030,3030,3030,0
20231025,155700,2992785695,3030,3030,3030,3030,0
20231025,155600,2992785695,3030,3030,3030,3030,0
20231025,155500,2992785695,3030,3030,3030,3030,0
20231025,155400,2992785695,3030,3030,3030,3030,0
20231025,155300,2992785695,3030,3030,3030,3030,10506
20231025,155200,2992785695,3030,3030,3030,3030,0
20231025,155100,2992785695,3030,3030,3030,3030,0
20231025,155000,2992785695,3030,3030,3030,3030,0
20231025,154900,2992785695,3030,3030,3030,3030,0
20231025,154800,2992785695,3030,3030,3030,3030,0
20231025,154700,2992785695,3030,3030,3030,3030,0
20231025,154600,2992785695,3030,3030,3030,3030,0
20231025,154500,2992785695,3030,3030,3030,3030,0
20231025,154400,2992785695,3030,3030,3030,3030,0
20231025,154300,2992785695,3030,3030,3030,3030,0
20231025,154200,2992785695,3030,3030,3030,3030,0
20231025,154100,2992785695,3030,3030,3030,3030,0
20231025,154000,2992785695,3030,3030,3030,3030,0
20231025,153900,2992785695,3030,3030,3030,3030,0
20231025,153800,2992785695,3030,3030,3030,3030,0
20231025,153700,2992785695,3030,3030,3030,3030,0
20231025,153600,2992785695,3030,3030,3030,3030,0
20231025,153500,2992785695,3030,3030,3030,3030,0
20231025,153400,2992785695,3030,3030,3030,3030,0
20231025,153300,2992785695,3030,3030,3030,3030,0
20231025,153200,2992785695,3030,3030,3030,3030,0
20231025,153100,2992785695,3030,3030,3030,3030,0
20231025,153000,2992785695,3030,3030,3030,3030,10506
20231025,152900,2960952515,3040,3040,3040,3040,0
20231025,152800,2960952515,3040,3040,3040,3040,0
20231025,152700,2960952515,3040,3040,3040,3040,0
20231025,152600,2960952515,3040,3040,3040,3040,0
20231025,152500,2960952515,3040,3040,3040,3040,0
20231025,152400,2960952515,3040,3040,3040,3040,0
20231025,152300,2960952515,3040,3040,3040,3040,0
20231025,152200,2960952515,3040,3040,3040,3040,0
20231025,152100,2960952515,3040,3040,3040,3040,0
20231025,152000,2960952515,3040,3040,3040,3040,0
20231025,151900,2960952515,3040,3030,3050,3030,6229
20231025,151800,2941972630,3045,3050,3050,3045,153
20231025,151700,2941506740,3045,3045,3055,3045,1035
20231025,151600,2938350265,3045,3035,3045,3025,7703
20231025,151500,2914979385,3035,3025,3035,3025,2486
20231025,151400,2907446800,3025,3020,3030,3020,1321
20231025,151300,2903451400,3020,3020,3025,3020,2600
20231025,151200,2895589395,3020,3015,3025,3015,2202
20231025,151100,2888949350,3015,3025,3025,3015,688
20231025,151000,2886875020,3025,3020,3025,3015,1206
20231025,150900,2883231400,3025,3015,3025,3015,103
20231025,150800,2882919835,3025,3025,3025,3025,14
20231025,150700,2882877485,3015,3025,3025,3015,5513
20231025,150600,2866249405,3025,3030,3030,3015,21
20231025,150500,2866185965,3030,3030,3030,3030,1
20231025,150400,2866182935,3030,3025,3030,3025,107
20231025,150300,2865859255,3015,3030,3030,3015,287
20231025,150200,2864993920,3015,3030,3030,3015,206
20231025,150100,2864372815,3015,3025,3025,3015,576
20231025,150000,2862634375,3015,3015,3025,3015,2520
20231025,145900,2855031565,3025,3025,3025,3015,534
20231025,145800,2853416545,3020,3030,3030,3020,101
20231025,145700,2853111515,3015,3020,3030,3015,916
20231025,145600,2850349680,3010,3035,3035,3000,25002
20231025,145500,2775197925,3035,3025,3035,3025,4017
20231025,145400,2763026575,3025,3030,3030,3025,466
20231025,145300,2761616885,3025,3025,3025,3020,3217
20231025,145200,2751888545,3020,3030,3030,3015,453
20231025,145100,2750518715,3025,3030,3030,3025,501
20231025,145000,2749003185,3030,3030,3030,3030,1
20231025,144900,2749000155,3030,3030,3030,3030,2
20231025,144800,2748994095,3035,3035,3035,3035,1
20231025,144700,2748991060,3010,3035,3035,3010,13309
20231025,144600,2708857565,3040,3040,3040,3040,1
20231025,144500,2708854525,3040,3015,3040,3015,3
20231025,144400,2708845455,3015,3040,3040,3015,13172
20231025,144300,2669088845,3025,3040,3040,3025,3170
20231025,144200,2659499550,3025,3040,3040,3025,96
20231025,144100,2659209120,3040,3025,3040,3025,57
20231025,144000,2659036590,3025,3040,3040,3025,602
20231025,143900,2657214800,3035,3030,3040,3030,1071
20231025,143800,2653969555,3035,3040,3040,3035,102
20231025,143700,2653659975,3040,3040,3040,3040,1
20231025,143600,2653656935,3040,3030,3040,3025,154
20231025,143500,2653189330,3040,3030,3040,3030,14
20231025,143400,2653146870,3025,3045,3045,3025,2414
20231025,143300,2645844110,3045,3045,3045,3045,1
20231025,143200,2645841065,3020,3045,3045,3020,6736
20231025,143100,2625449485,3050,3045,3050,3045,41
20231025,143000,2625324635,3045,3045,3045,3045,342
20231025,142900,2624283245,3045,3045,3045,3040,1687
20231025,142800,2619154645,3045,3045,3045,3040,546
20231025,142700,2617494575,3045,3050,3050,3045,241
20231025,142600,2616760725,3045,3050,3050,3045,400
20231025,142500,2615542715,3045,3050,3050,3045,651
20231025,142400,2613560235,3050,3050,3050,3050,1
20231025,142300,2613557185,3050,3045,3050,3045,994
20231025,142200,2610530450,3045,3060,3060,3045,2757
20231025,142100,2602124200,3060,3060,3060,3060,1
20231025,142000,2602121140,3060,3060,3060,3060,6
20231025,141900,2602102780,3050,3065,3065,3050,820
20231025,141800,2599590115,3060,3065,3065,3055,614
20231025,141700,2597711330,3065,3060,3065,3060,306
20231025,141600,2596773590,3065,3065,3065,3065,1
20231025,141500,2596770525,3065,3070,3070,3060,511
20231025,141400,2595204675,3065,3050,3070,3045,5984
20231025,141300,2576934260,3045,3045,3045,3045,1656
20231025,141200,2571891740,3045,3035,3045,3030,4925
20231025,141100,2556915480,3030,3035,3035,3030,323
20231025,141000,2555936030,3035,3035,3035,3030,1095
20231025,140900,2552613205,3035,3035,3035,3035,1
20231025,140800,2552610170,3030,3035,3035,3030,701
20231025,140700,2550486135,3035,3035,3035,3035,1
20231025,140600,2550483100,3035,3030,3035,3025,120
20231025,140500,2550119990,3030,3030,3035,3030,355
20231025,140400,2549044335,3030,3025,3030,3025,517
20231025,140300,2547477895,3025,3030,3030,3025,465
20231025,140200,2546070265,3030,3030,3030,3030,201
20231025,140100,2545461235,3030,3030,3030,3030,2
20231025,140000,2545455175,3030,3030,3030,3025,13
20231025,135900,2545415830,3030,3030,3030,3030,5
20231025,135800,2545400680,3025,3025,3025,3025,184
20231025,135700,2544844080,3025,3025,3025,3025,3
20231025,135600,2544835005,3025,3025,3025,3025,15
20231025,135500,2544789630,3030,3030,3030,3030,1
20231025,135400,2544786600,3030,3030,3030,3025,3
20231025,135300,2544777515,3030,3030,3030,3020,84
20231025,135200,2544523640,3030,3030,3030,3030,2
20231025,135100,2544517580,3025,3030,3030,3025,543
20231025,135000,2542874755,3035,3030,3035,3030,10
20231025,134900,2542844450,3030,3030,3030,3030,11
20231025,134800,2542811120,3035,3035,3035,3035,236
20231025,134700,2542094860,3020,3035,3035,3020,165
20231025,134600,2541595220,3035,3035,3035,3035,1
20231025,134500,2541592185,3035,3035,3035,3035,1
20231025,134400,2541589150,3035,3030,3035,3030,106
20231025,134300,2541267950,3035,3035,3035,3020,2029
20231025,134200,2535140320,3035,3020,3035,3020,43
20231025,134100,2535010445,3020,3015,3020,3015,185
20231025,134000,2534452495,3020,3020,3020,3020,6
20231025,133900,2534434375,3010,3015,3015,3010,753
20231025,133800,2532167840,3020,3020,3020,3020,1
20231025,133700,2532164820,3010,3020,3020,3010,206
20231025,133600,2531544740,3020,3020,3020,3020,1
20231025,133500,2531541720,3010,3025,3025,3010,533
20231025,133400,2529936570,3020,3025,3025,3020,302
20231025,133300,2529023025,3020,3025,3025,3020,47
20231025,133200,2528881000,3020,3030,3030,3020,11
20231025,133100,2528847685,3030,3030,3030,3010,6
20231025,133000,2528829525,3010,3030,3030,3010,201
20231025,132900,2528224495,3010,3015,3015,3010,432
20231025,132800,2526923430,3030,3030,3030,3030,1
20231025,132700,2526920400,3015,3020,3020,3015,499
20231025,132600,2525415910,3020,3030,3030,3020,2
20231025,132500,2525409860,3030,3030,3030,3030,51
20231025,132400,2525255330,3030,3030,3030,3030,2
20231025,132300,2525249270,3030,3030,3030,3030,1
20231025,132200,2525246240,3010,3020,3030,3010,7602
20231025,132100,2502310195,3025,3035,3035,3025,5823
20231025,132000,2484677930,3035,3035,3035,3035,475
20231025,131900,2483236305,3035,3035,3035,3035,11
20231025,131800,2483202920,3030,3035,3035,3030,12
20231025,131700,2483166505,3035,3035,3035,3035,1
20231025,131600,2483163470,3035,3035,3035,3035,293
20231025,131500,2482274215,3035,3035,3035,3025,957
20231025,131400,2479374340,3035,3035,3035,3035,1
20231025,131300,2479371305,3035,3035,3035,3035,11
20231025,131200,2479337920,3035,3035,3035,3035,4
20231025,131100,2479325780,3040,3040,3040,3040,1
20231025,131000,2479322740,3040,3040,3040,3040,1
20231025,130900,2479319700,3040,3040,3040,3040,200
20231025,130800,2478711700,3040,3035,3040,3035,149
20231025,130700,2478259400,3035,3035,3035,3030,529
20231025,130600,2476653985,3030,3035,3035,3030,3
20231025,130500,2476644890,3035,3030,3035,3030,33
20231025,130400,2476544835,3035,3035,3035,3035,1
20231025,130300,2476541800,3035,3035,3035,3035,9
20231025,130200,2476514485,3035,3035,3035,3035,2
20231025,130100,2476508415,3040,3040,3040,3040,1
20231025,130000,2476505375,3030,3040,3040,3030,1809
20231025,125900,2471024095,3040,3030,3040,3030,11
20231025,125800,2470990755,3030,3045,3045,3030,4845
20231025,125700,2456279610,3040,3045,3045,3040,102
20231025,125600,2455969525,3045,3045,3045,3045,1
20231025,125500,2455966480,3045,3045,3045,3045,359
20231025,125400,2454873325,3045,3045,3045,3045,6
20231025,125300,2454855055,3045,3045,3045,3045,28
20231025,125200,2454769795,3045,3050,3050,3035,2282
20231025,125100,2447843475,3040,3050,3050,3040,1009
20231025,125000,2444775775,3050,3050,3050,3050,1
20231025,124900,2444772725,3050,3050,3050,3050,45
20231025,124800,2444635475,3050,3050,3050,3050,21
20231025,124700,2444571425,3050,3050,3050,3050,21
20231025,124600,2444507375,3040,3050,3050,3040,239
20231025,124500,2443780805,3040,3050,3050,3040,2688
20231025,124400,2435609265,3050,3055,3055,3040,108
20231025,124300,2435279860,3055,3055,3055,3055,331
20231025,124200,2434268655,3040,3050,3055,3040,5955
20231025,124100,2416123590,3055,3060,3060,3055,1455
20231025,124000,2411678505,3060,3070,3075,3060,5943
20231025,123900,2393473550,3070,3070,3075,3070,6076
20231025,123800,2374818900,3070,3070,3070,3070,4001
20231025,123700,2362535830,3070,3055,3070,3055,2891
20231025,123600,2353685755,3060,3055,3060,3055,67
20231025,123500,2353481065,3055,3055,3060,3055,1110
20231025,123400,2350089835,3060,3060,3065,3060,692
20231025,123300,2347972310,3060,3060,3065,3060,170
20231025,123200,2347452105,3060,3055,3060,3055,668
20231025,123100,2345409320,3055,3060,3065,3050,2308
20231025,123000,2338353445,3050,3050,3065,3050,833
20231025,122900,2335803660,3050,3060,3060,3050,1730
20231025,122800,2330526875,3050,3060,3060,3045,297
20231025,122700,2329621995,3065,3065,3065,3040,4876
20231025,122600,2314706930,3060,3065,3065,3055,428
20231025,122500,2313399075,3060,3065,3065,3060,881
20231025,122400,2310701560,3065,3055,3065,3050,2850
20231025,122300,2301986325,3055,3055,3060,3040,4454
20231025,122200,2288419070,3065,3065,3075,3055,3603
20231025,122100,2277354150,3065,3050,3080,3050,11654
20231025,122000,2241613615,3050,3040,3050,3040,2185
20231025,121900,2234955845,3035,3035,3035,3030,475
20231025,121800,2233514720,3035,3035,3035,3035,166
20231025,121700,2233010910,3035,3035,3035,3035,101
20231025,121600,2232704375,3030,3025,3030,3025,497
20231025,121500,2231198470,3025,3025,3025,3025,1821
20231025,121400,2225689945,3025,3025,3025,3020,1128
20231025,121300,2222282400,3020,3025,3025,3020,161
20231025,121200,2221796100,3025,3025,3025,3025,46
20231025,121100,2221656950,3020,3025,3025,3020,405
20231025,121000,2220433845,3025,3020,3025,3020,102
20231025,120900,2220125300,3025,3025,3025,3020,63
20231025,120800,2219934730,3025,3025,3025,3020,162
20231025,120700,2219444685,3025,3025,3030,3020,43
20231025,120600,2219314730,3030,3030,3030,3030,3
20231025,120500,2219305640,3020,3040,3045,3020,276
20231025,120400,2218471275,3040,3040,3045,3040,82
20231025,120300,2218221970,3040,3025,3040,3020,961
20231025,120200,2215318520,3030,3030,3030,3020,2898
20231025,120100,2206541010,3025,3035,3035,3025,756
20231025,120000,2204253120,3035,3035,3035,3035,4
20231025,115900,2204240980,3035,3040,3040,3035,116
20231025,115800,2203888915,3040,3045,3045,3040,5850
20231025,115700,2186100900,3045,3045,3045,3045,151
20231025,115600,2185641105,3045,3045,3045,3045,3
20231025,115500,2185631970,3040,3045,3045,3040,467
20231025,115400,2184212275,3045,3045,3045,3040,627
20231025,115300,2182305585,3040,3040,3040,3040,2434
20231025,115200,2174906225,3040,3040,3040,3040,156
20231025,115100,2174431985,3040,3040,3040,3040,1
20231025,115000,2174428945,3040,3040,3040,3040,11
20231025,114900,2174395505,3040,3040,3040,3040,643
20231025,114800,2172440785,3040,3040,3040,3040,115
20231025,114700,2172091185,3040,3040,3040,3040,101
20231025,114600,2171784145,3045,3045,3045,3045,6
20231025,114500,2171765875,3040,3045,3045,3040,3
20231025,114400,2171756750,3040,3040,3045,3040,137
20231025,114300,2171340265,3040,3040,3040,3040,145
20231025,114200,2170899465,3040,3040,3040,3040,1
20231025,114100,2170896425,3040,3040,3040,3025,1502
20231025,114000,2166349430,3040,3030,3040,3030,138
20231025,113900,2165929920,3040,3035,3040,3030,859
20231025,113800,2163320070,3030,3045,3045,3030,333
20231025,113700,2162306795,3045,3050,3050,3045,1312
20231025,113600,2158311670,3045,3040,3045,3040,1178
20231025,113500,2154724755,3040,3040,3040,3040,1
20231025,113400,2154721715,3045,3045,3045,3045,107
20231025,113300,2154395900,3030,3045,3045,3025,206
20231025,113200,2153772355,3040,3040,3040,3040,400
20231025,113100,2152556355,3035,3035,3035,3035,20
20231025,113000,2152495655,3035,3035,3035,3035,1
20231025,112900,2152492620,3035,3030,3035,3030,104
20231025,112800,2152177440,3035,3035,3035,3030,1735
20231025,112700,2146920335,3035,3035,3035,3035,12
20231025,112600,2146883915,3040,3040,3040,3025,3399
20231025,112500,2136591400,3040,3045,3045,3040,13
20231025,112400,2136551825,3045,3045,3045,3045,188
20231025,112300,2135979365,3045,3045,3045,3045,33
20231025,112200,2135878880,3025,3045,3045,3025,4213
20231025,112100,2123116295,3045,3045,3045,3045,311
20231025,112000,2122169300,3035,3040,3040,3035,509
20231025,111900,2120621945,3040,3035,3040,3035,724
20231025,111800,2118424325,3035,3030,3035,3030,188
20231025,111700,2117854125,3030,3035,3035,3030,375
20231025,111600,2116717870,3035,3035,3035,3035,24
20231025,111500,2116645030,3035,3040,3040,3035,295
20231025,111400,2115749255,3035,3035,3040,3035,839
20231025,111300,2113202885,3030,3035,3035,3030,3
20231025,111200,2113193785,3035,3035,3035,3035,844
20231025,111100,2110632245,3035,3035,3035,3035,6
20231025,111000,2110614035,3035,3035,3035,3035,1360
20231025,110900,2106486435,3035,3035,3035,3035,451
20231025,110800,2105117650,3035,3020,3035,3020,13
20231025,110700,2105078210,3020,3030,3040,3020,1194
20231025,110600,2101465960,3040,3040,3040,3040,72
20231025,110500,2101247080,3040,3035,3040,3035,213
20231025,110400,2100600110,3030,3040,3040,3030,615
20231025,110300,2098735520,3040,3050,3050,3040,566
20231025,110200,2097013870,3050,3040,3050,3040,24
20231025,110100,2096940775,3030,3010,3030,3010,9298
20231025,110000,2068885305,3010,3010,3020,3010,127
20231025,105900,2068503025,3005,3010,3020,3000,4226
20231025,105800,2055805015,3010,3020,3020,3010,2199
20231025,105700,2049179595,3020,3015,3020,3015,483
20231025,105600,2047723330,3015,3025,3025,3015,212
20231025,105500,2047083090,3025,3025,3025,3025,11
20231025,105400,2047049815,3025,3020,3025,3020,57
20231025,105300,2046877490,3025,3010,3025,3005,7343
20231025,105200,2024758515,3005,3025,3025,3000,7787
20231025,105100,2001360490,3025,3030,3030,3025,72
20231025,105000,2001142615,3025,3030,3030,3010,4547
20231025,104900,1987440250,3020,3025,3030,3020,1033
20231025,104800,1984316020,3030,3040,3045,3020,7751
20231025,104700,1960824490,3045,3050,3050,3035,3209
20231025,104600,1951079750,3040,3045,3050,3040,1458
20231025,104500,1946643785,3045,3050,3050,3045,415
20231025,104400,1945379905,3040,3045,3050,3040,867
20231025,104300,1942740275,3045,3055,3055,3045,290
20231025,104200,1941856170,3050,3055,3055,3050,379
20231025,104100,1940698575,3050,3055,3055,3050,482
20231025,104000,1939227470,3050,3055,3055,3050,103
20231025,103900,1938913315,3050,3050,3050,3050,297
20231025,103800,1938007465,3045,3045,3045,3040,851
20231025,103700,1935416185,3045,3045,3050,3040,1034
20231025,103600,1932271650,3045,3055,3055,3040,2648
20231025,103500,1924214655,3055,3055,3055,3040,619
20231025,103400,1922332000,3040,3055,3055,3040,2306
20231025,103300,1915304005,3045,3055,3055,3040,2462
20231025,103200,1907806305,3055,3050,3055,3050,220
20231025,103100,1907134535,3055,3050,3055,3045,340
20231025,103000,1906097805,3050,3045,3050,3040,5664
20231025,102900,1888866680,3045,3045,3050,3045,3480
20231025,102800,1878259015,3050,3050,3055,3045,2098
20231025,102700,1871862840,3055,3055,3055,3050,740
20231025,102600,1869605815,3055,3075,3075,3055,1421
20231025,102500,1865262445,3060,3075,3075,3060,2
20231025,102400,1865256310,3060,3075,3075,3050,6616
20231025,102300,1845021070,3050,3055,3075,3050,6266
20231025,102200,1825884215,3055,3060,3060,3050,2009
20231025,102100,1819747025,3060,3075,3075,3050,24682
20231025,102000,1744346485,3075,3075,3080,3075,443
20231025,101900,1742984255,3075,3065,3075,3060,3711
20231025,101800,1731624100,3065,3065,3070,3065,3170
20231025,101700,1721908040,3070,3070,3070,3070,14
20231025,101600,1721865060,3070,3075,3075,3065,320
20231025,101500,1720884170,3070,3075,3075,3060,2825
20231025,101400,1712231985,3080,3065,3080,3060,189
20231025,101300,1711653085,3080,3080,3080,3060,7703
20231025,101200,1688050435,3085,3075,3085,3075,1513
20231025,101100,1683390570,3075,3065,3075,3060,3925
20231025,101000,1671368480,3070,3075,3075,3060,410
20231025,100900,1670113075,3060,3075,3080,3060,1378
20231025,100800,1665891885,3065,3065,3065,3065,0
20231025,100700,1665891885,3065,3080,3080,3065,1720
20231025,100600,1660620040,3065,3080,3080,3065,806
20231025,100500,1658149395,3085,3070,3085,3060,4153
20231025,100400,1645389165,3070,3085,3085,3070,191
20231025,100300,1644800890,3080,3075,3080,3065,7993
20231025,100200,1620192445,3080,3075,3080,3075,851
20231025,100100,1617575515,3070,3085,3085,3070,1848
20231025,100000,1611900110,3075,3070,3085,3070,205
20231025,095900,1611270450,3075,3075,3075,3065,1595
20231025,095800,1606371245,3075,3075,3075,3075,706
20231025,095700,1604200295,3060,3070,3085,3060,10520
20231025,095600,1571961700,3070,3090,3095,3070,9635
20231025,095500,1542336845,3090,3100,3100,3090,53
20231025,095400,1542172555,3105,3095,3105,3095,380
20231025,095300,1540996445,3095,3095,3105,3095,852
20231025,095200,1538359495,3095,3085,3095,3080,2367
20231025,095100,1531054275,3085,3100,3110,3075,24691
20231025,095000,1454866020,3100,3110,3115,3100,3510
20231025,094900,1443962755,3110,3110,3110,3110,130
20231025,094800,1443558455,3110,3115,3115,3110,1609
20231025,094700,1438548645,3115,3115,3115,3100,969
20231025,094600,1435533705,3105,3100,3110,3095,5463
20231025,094500,1418584705,3100,3110,3110,3100,109
20231025,094400,1418246795,3110,3090,3110,3090,1961
20231025,094300,1412158090,3090,3105,3110,3090,7920
20231025,094200,1387593805,3105,3115,3115,3105,3047
20231025,094100,1378118220,3105,3110,3110,3105,2056
20231025,094000,1371727290,3105,3110,3110,3105,443
20231025,093900,1370351770,3105,3120,3120,3105,1485
20231025,093800,1365733910,3125,3125,3125,3120,1580
20231025,093700,1360796430,3115,3130,3130,3115,952
20231025,093600,1357830920,3110,3100,3140,3090,3574
20231025,093500,1346712810,3090,3100,3100,3090,4990
20231025,093400,1331290110,3100,3100,3105,3090,25359
20231025,093300,1252903025,3105,3105,3105,3095,1740
20231025,093200,1247509135,3105,3110,3110,3100,1907
20231025,093100,1241593605,3100,3115,3115,3100,2496
20231025,093000,1233850940,3110,3115,3120,3110,971
20231025,092900,1230827665,3115,3130,3145,3115,2537
20231025,092800,1222912665,3130,3145,3145,3130,221
20231025,092700,1222219145,3155,3130,3155,3125,228
20231025,092600,1221506535,3125,3155,3160,3125,1835
20231025,092500,1215726075,3135,3130,3140,3130,2551
20231025,092400,1207728675,3135,3145,3165,3135,3668
20231025,092300,1196187975,3140,3150,3170,3140,948
20231025,092200,1193202040,3125,3165,3165,3125,8513
20231025,092100,1166382275,3165,3130,3180,3130,19031
20231025,092000,1106178925,3130,3110,3135,3100,3602
20231025,091900,1094952245,3115,3115,3125,3110,2243
20231025,091800,1087970115,3125,3105,3135,3105,3679
20231025,091700,1076476350,3120,3130,3140,3100,5417
20231025,091600,1059525120,3135,3100,3145,3090,5799
20231025,091500,1041436575,3100,3085,3115,3085,6341
20231025,091400,1021834095,3085,3090,3095,3085,5668
20231025,091300,1004323300,3090,3105,3105,3090,17510
20231025,091200,950115470,3105,3120,3120,3105,8686
20231025,091100,923097385,3115,3115,3120,3110,7146
20231025,091000,900848515,3120,3120,3125,3110,2207
20231025,090900,893967385,3130,3115,3130,3110,5795
20231025,090800,875913855,3115,3110,3145,3110,8698
20231025,090700,848745940,3110,3130,3140,3105,16927
20231025,090600,795993025,3140,3150,3165,3130,14802
20231025,090500,749522315,3155,3190,3190,3155,30519
20231025,090400,652860905,3180,3180,3215,3155,58875
20231025,090300,465985175,3180,3225,3230,3180,24024
20231025,090200,388945225,3225,3200,3225,3170,27052
20231025,090100,302602140,3200,3185,3225,3185,28749
20231025,090000,210517180,3180,3160,3200,3145,65851