stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231025,202000,4969391435,5400,5400,5400,5400,9718
20231025,201900,4969391435,5400,5400,5400,5400,0
20231025,201800,4969391435,5400,5400,5400,5400,0
20231025,201700,4969391435,5400,5400,5400,5400,0
20231025,201600,4969391435,5400,5400,5400,5400,0
20231025,201500,4969391435,5400,5400,5400,5400,0
20231025,201400,4969391435,5400,5400,5400,5400,0
20231025,201300,4969391435,5400,5400,5400,5400,0
20231025,201200,4969391435,5400,5400,5400,5400,0
20231025,201100,4969391435,5400,5400,5400,5400,0
20231025,201000,4969391435,5400,5400,5400,5400,0
20231025,200900,4969391435,5400,5400,5400,5400,0
20231025,200800,4969391435,5400,5400,5400,5400,0
20231025,200700,4969391435,5400,5400,5400,5400,0
20231025,200600,4969391435,5400,5400,5400,5400,0
20231025,200500,4969391435,5400,5400,5400,5400,0
20231025,200400,4969391435,5400,5400,5400,5400,0
20231025,200300,4969391435,5400,5400,5400,5400,0
20231025,200200,4969391435,5400,5400,5400,5400,0
20231025,200100,4969391435,5400,5400,5400,5400,0
20231025,200000,4969391435,5400,5400,5400,5400,0
20231025,195900,4969391435,5400,5400,5400,5400,0
20231025,195800,4969391435,5400,5400,5400,5400,0
20231025,195700,4969391435,5400,5400,5400,5400,0
20231025,195600,4969391435,5400,5400,5400,5400,0
20231025,195500,4969391435,5400,5400,5400,5400,0
20231025,195400,4969391435,5400,5400,5400,5400,0
20231025,195300,4969391435,5400,5400,5400,5400,0
20231025,195200,4969391435,5400,5400,5400,5400,0
20231025,195100,4969391435,5400,5400,5400,5400,0
20231025,195000,4969391435,5400,5400,5400,5400,9718
20231025,194900,4969391435,5400,5400,5400,5400,0
20231025,194800,4969391435,5400,5400,5400,5400,0
20231025,194700,4969391435,5400,5400,5400,5400,0
20231025,194600,4969391435,5400,5400,5400,5400,0
20231025,194500,4969391435,5400,5400,5400,5400,0
20231025,194400,4969391435,5400,5400,5400,5400,0
20231025,194300,4969391435,5400,5400,5400,5400,0
20231025,194200,4969391435,5400,5400,5400,5400,0
20231025,194100,4969391435,5400,5400,5400,5400,0
20231025,194000,4969391435,5400,5400,5400,5400,0
20231025,193900,4969391435,5400,5400,5400,5400,0
20231025,193800,4969391435,5400,5400,5400,5400,0
20231025,193700,4969391435,5400,5400,5400,5400,0
20231025,193600,4969391435,5400,5400,5400,5400,0
20231025,193500,4969391435,5400,5400,5400,5400,0
20231025,193400,4969391435,5400,5400,5400,5400,0
20231025,193300,4969391435,5400,5400,5400,5400,0
20231025,193200,4969391435,5400,5400,5400,5400,0
20231025,193100,4969391435,5400,5400,5400,5400,0
20231025,193000,4969391435,5400,5400,5400,5400,0
20231025,192900,4969391435,5400,5400,5400,5400,0
20231025,192800,4969391435,5400,5400,5400,5400,0
20231025,192700,4969391435,5400,5400,5400,5400,0
20231025,192600,4969391435,5400,5400,5400,5400,0
20231025,192500,4969391435,5400,5400,5400,5400,0
20231025,192400,4969391435,5400,5400,5400,5400,0
20231025,192300,4969391435,5400,5400,5400,5400,0
20231025,192200,4969391435,5400,5400,5400,5400,0
20231025,192100,4969391435,5400,5400,5400,5400,0
20231025,192000,4969391435,5400,5400,5400,5400,9718
20231025,191900,4969391435,5400,5400,5400,5400,0
20231025,191800,4969391435,5400,5400,5400,5400,0
20231025,191700,4969391435,5400,5400,5400,5400,0
20231025,191600,4969391435,5400,5400,5400,5400,0
20231025,191500,4969391435,5400,5400,5400,5400,0
20231025,191400,4969391435,5400,5400,5400,5400,0
20231025,191300,4969391435,5400,5400,5400,5400,0
20231025,191200,4969391435,5400,5400,5400,5400,0
20231025,191100,4969391435,5400,5400,5400,5400,0
20231025,191000,4969391435,5400,5400,5400,5400,0
20231025,190900,4969391435,5400,5400,5400,5400,0
20231025,190800,4969391435,5400,5400,5400,5400,0
20231025,190700,4969391435,5400,5400,5400,5400,0
20231025,190600,4969391435,5400,5400,5400,5400,0
20231025,190500,4969391435,5400,5400,5400,5400,0
20231025,190400,4969391435,5400,5400,5400,5400,0
20231025,190300,4969391435,5400,5400,5400,5400,0
20231025,190200,4969391435,5400,5400,5400,5400,0
20231025,190100,4969391435,5400,5400,5400,5400,0
20231025,190000,4969391435,5400,5400,5400,5400,0
20231025,185900,4969391435,5400,5400,5400,5400,0
20231025,185800,4969391435,5400,5400,5400,5400,0
20231025,185700,4969391435,5400,5400,5400,5400,0
20231025,185600,4969391435,5400,5400,5400,5400,0
20231025,185500,4969391435,5400,5400,5400,5400,0
20231025,185400,4969391435,5400,5400,5400,5400,0
20231025,185300,4969391435,5400,5400,5400,5400,0
20231025,185200,4969391435,5400,5400,5400,5400,0
20231025,185100,4969391435,5400,5400,5400,5400,0
20231025,185000,4969391435,5400,5400,5400,5400,9718
20231025,184900,4969391435,5400,5400,5400,5400,0
20231025,184800,4969391435,5400,5400,5400,5400,0
20231025,184700,4969391435,5400,5400,5400,5400,0
20231025,184600,4969391435,5400,5400,5400,5400,0
20231025,184500,4969391435,5400,5400,5400,5400,0
20231025,184400,4969391435,5400,5400,5400,5400,0
20231025,184300,4969391435,5400,5400,5400,5400,0
20231025,184200,4969391435,5400,5400,5400,5400,0
20231025,184100,4969391435,5400,5400,5400,5400,0
20231025,184000,4969391435,5400,5400,5400,5400,0
20231025,183900,4969391435,5400,5400,5400,5400,0
20231025,183800,4969391435,5400,5400,5400,5400,0
20231025,183700,4969391435,5400,5400,5400,5400,0
20231025,183600,4969391435,5400,5400,5400,5400,0
20231025,183500,4969391435,5400,5400,5400,5400,0
20231025,183400,4969391435,5400,5400,5400,5400,0
20231025,183300,4969391435,5400,5400,5400,5400,0
20231025,183200,4969391435,5400,5400,5400,5400,0
20231025,183100,4969391435,5400,5400,5400,5400,0
20231025,183000,4969391435,5400,5400,5400,5400,0
20231025,182900,4969391435,5400,5400,5400,5400,0
20231025,182800,4969391435,5400,5400,5400,5400,0
20231025,182700,4969391435,5400,5400,5400,5400,0
20231025,182600,4969391435,5400,5400,5400,5400,0
20231025,182500,4969391435,5400,5400,5400,5400,0
20231025,182400,4969391435,5400,5400,5400,5400,0
20231025,182300,4969391435,5400,5400,5400,5400,0
20231025,182200,4969391435,5400,5400,5400,5400,0
20231025,182100,4969391435,5400,5400,5400,5400,0
20231025,182000,4969391435,5400,5400,5400,5400,9718
20231025,181900,4969391435,5400,5400,5400,5400,0
20231025,181800,4969391435,5400,5400,5400,5400,0
20231025,181700,4969391435,5400,5400,5400,5400,0
20231025,181600,4969391435,5400,5400,5400,5400,0
20231025,181500,4969391435,5400,5400,5400,5400,0
20231025,181400,4969391435,5400,5400,5400,5400,0
20231025,181300,4969391435,5400,5400,5400,5400,0
20231025,181200,4969391435,5400,5400,5400,5400,0
20231025,181100,4969391435,5400,5400,5400,5400,0
20231025,181000,4969391435,5400,5400,5400,5400,0
20231025,180900,4969391435,5400,5400,5400,5400,0
20231025,180800,4969391435,5400,5400,5400,5400,0
20231025,180700,4969391435,5400,5400,5400,5400,0
20231025,180600,4969391435,5400,5400,5400,5400,0
20231025,180500,4969391435,5400,5400,5400,5400,0
20231025,180400,4969391435,5400,5400,5400,5400,0
20231025,180300,4969391435,5400,5400,5400,5400,0
20231025,180200,4969391435,5400,5400,5400,5400,0
20231025,180100,4969391435,5400,5400,5400,5400,0
20231025,180000,4969391435,5400,5400,5400,5400,0
20231025,175900,4969391435,5400,5400,5400,5400,0
20231025,175800,4969391435,5400,5400,5400,5400,0
20231025,175700,4969391435,5400,5400,5400,5400,0
20231025,175600,4969391435,5400,5400,5400,5400,0
20231025,175500,4969391435,5400,5400,5400,5400,0
20231025,175400,4969391435,5400,5400,5400,5400,0
20231025,175300,4969391435,5400,5400,5400,5400,0
20231025,175200,4969391435,5400,5400,5400,5400,0
20231025,175100,4969391435,5400,5400,5400,5400,0
20231025,175000,4969391435,5400,5400,5400,5400,9718
20231025,174900,4969391435,5400,5400,5400,5400,0
20231025,174800,4969391435,5400,5400,5400,5400,0
20231025,174700,4969391435,5400,5400,5400,5400,0
20231025,174600,4969391435,5400,5400,5400,5400,0
20231025,174500,4969391435,5400,5400,5400,5400,0
20231025,174400,4969391435,5400,5400,5400,5400,0
20231025,174300,4969391435,5400,5400,5400,5400,0
20231025,174200,4969391435,5400,5400,5400,5400,0
20231025,174100,4969391435,5400,5400,5400,5400,0
20231025,174000,4969391435,5400,5400,5400,5400,0
20231025,173900,4969391435,5400,5400,5400,5400,0
20231025,173800,4969391435,5400,5400,5400,5400,0
20231025,173700,4969391435,5400,5400,5400,5400,0
20231025,173600,4969391435,5400,5400,5400,5400,0
20231025,173500,4969391435,5400,5400,5400,5400,0
20231025,173400,4969391435,5400,5400,5400,5400,0
20231025,173300,4969391435,5400,5400,5400,5400,0
20231025,173200,4969391435,5400,5400,5400,5400,0
20231025,173100,4969391435,5400,5400,5400,5400,0
20231025,173000,4969391435,5400,5400,5400,5400,0
20231025,172900,4969391435,5400,5400,5400,5400,0
20231025,172800,4969391435,5400,5400,5400,5400,0
20231025,172700,4969391435,5400,5400,5400,5400,0
20231025,172600,4969391435,5400,5400,5400,5400,0
20231025,172500,4969391435,5400,5400,5400,5400,0
20231025,172400,4969391435,5400,5400,5400,5400,0
20231025,172300,4969391435,5400,5400,5400,5400,0
20231025,172200,4969391435,5400,5400,5400,5400,0
20231025,172100,4969391435,5400,5400,5400,5400,0
20231025,172000,4969391435,5400,5400,5400,5400,9718
20231025,171900,4969391435,5400,5400,5400,5400,0
20231025,171800,4969391435,5400,5400,5400,5400,0
20231025,171700,4969391435,5400,5400,5400,5400,0
20231025,171600,4969391435,5400,5400,5400,5400,0
20231025,171500,4969391435,5400,5400,5400,5400,0
20231025,171400,4969391435,5400,5400,5400,5400,0
20231025,171300,4969391435,5400,5400,5400,5400,0
20231025,171200,4969391435,5400,5400,5400,5400,0
20231025,171100,4969391435,5400,5400,5400,5400,0
20231025,171000,4969391435,5400,5400,5400,5400,0
20231025,170900,4969391435,5400,5400,5400,5400,0
20231025,170800,4969391435,5400,5400,5400,5400,0
20231025,170700,4969391435,5400,5400,5400,5400,0
20231025,170600,4969391435,5400,5400,5400,5400,0
20231025,170500,4969391435,5400,5400,5400,5400,0
20231025,170400,4969391435,5400,5400,5400,5400,0
20231025,170300,4969391435,5400,5400,5400,5400,0
20231025,170200,4969391435,5400,5400,5400,5400,0
20231025,170100,4969391435,5400,5400,5400,5400,0
20231025,170000,4969391435,5400,5400,5400,5400,0
20231025,165900,4969391435,5400,5400,5400,5400,0
20231025,165800,4969391435,5400,5400,5400,5400,0
20231025,165700,4969391435,5400,5400,5400,5400,0
20231025,165600,4969391435,5400,5400,5400,5400,0
20231025,165500,4969391435,5400,5400,5400,5400,0
20231025,165400,4969391435,5400,5400,5400,5400,0
20231025,165300,4969391435,5400,5400,5400,5400,0
20231025,165200,4969391435,5400,5400,5400,5400,0
20231025,165100,4969391435,5400,5400,5400,5400,0
20231025,165000,4969391435,5400,5400,5400,5400,9718
20231025,164900,4969391435,5400,5400,5400,5400,0
20231025,164800,4969391435,5400,5400,5400,5400,0
20231025,164700,4969391435,5400,5400,5400,5400,0
20231025,164600,4969391435,5400,5400,5400,5400,0
20231025,164500,4969391435,5400,5400,5400,5400,0
20231025,164400,4969391435,5400,5400,5400,5400,0
20231025,164300,4969391435,5400,5400,5400,5400,0
20231025,164200,4969391435,5400,5400,5400,5400,0
20231025,164100,4969391435,5400,5400,5400,5400,0
20231025,164000,4969391435,5400,5400,5400,5400,0
20231025,163900,4969391435,5400,5400,5400,5400,0
20231025,163800,4969391435,5400,5400,5400,5400,0
20231025,163700,4969391435,5400,5400,5400,5400,0
20231025,163600,4969391435,5400,5400,5400,5400,0
20231025,163500,4969391435,5400,5400,5400,5400,0
20231025,163400,4969391435,5400,5400,5400,5400,0
20231025,163300,4969391435,5400,5400,5400,5400,0
20231025,163200,4969391435,5400,5400,5400,5400,0
20231025,163100,4969391435,5400,5400,5400,5400,0
20231025,163000,4969391435,5400,5400,5400,5400,0
20231025,162900,4969391435,5400,5400,5400,5400,0
20231025,162800,4969391435,5400,5400,5400,5400,0
20231025,162700,4969391435,5400,5400,5400,5400,0
20231025,162600,4969391435,5400,5400,5400,5400,0
20231025,162500,4969391435,5400,5400,5400,5400,0
20231025,162400,4969391435,5400,5400,5400,5400,0
20231025,162300,4969391435,5400,5400,5400,5400,0
20231025,162200,4969391435,5400,5400,5400,5400,0
20231025,162100,4969391435,5400,5400,5400,5400,0
20231025,162000,4969391435,5400,5400,5400,5400,9718
20231025,161900,4969391435,5400,5400,5400,5400,0
20231025,161800,4969391435,5400,5400,5400,5400,0
20231025,161700,4969391435,5400,5400,5400,5400,0
20231025,161600,4969391435,5400,5400,5400,5400,0
20231025,161500,4969391435,5400,5400,5400,5400,0
20231025,161400,4969391435,5400,5400,5400,5400,0
20231025,161300,4969391435,5400,5400,5400,5400,0
20231025,161200,4969391435,5400,5400,5400,5400,0
20231025,161100,4969391435,5400,5400,5400,5400,0
20231025,161000,4969391435,5400,5400,5400,5400,0
20231025,160900,4969391435,5400,5400,5400,5400,0
20231025,160800,4969391435,5400,5400,5400,5400,0
20231025,160700,4969391435,5400,5400,5400,5400,0
20231025,160600,4969391435,5400,5400,5400,5400,0
20231025,160500,4969391435,5400,5400,5400,5400,0
20231025,160400,4969391435,5400,5400,5400,5400,0
20231025,160300,4969391435,5400,5400,5400,5400,0
20231025,160200,4969391435,5400,5400,5400,5400,0
20231025,160100,4969391435,5400,5400,5400,5400,0
20231025,160000,4969391435,5400,5400,5400,5400,0
20231025,155900,4969391435,5400,5400,5400,5400,0
20231025,155800,4969391435,5400,5400,5400,5400,0
20231025,155700,4969391435,5400,5400,5400,5400,0
20231025,155600,4969391435,5400,5400,5400,5400,0
20231025,155500,4969391435,5400,5400,5400,5400,0
20231025,155400,4969391435,5400,5400,5400,5400,0
20231025,155300,4969391435,5400,5400,5400,5400,0
20231025,155200,4969391435,5400,5400,5400,5400,0
20231025,155100,4969391435,5400,5400,5400,5400,0
20231025,155000,4969391435,5400,5400,5400,5400,9718
20231025,154900,4969391435,5400,5400,5400,5400,0
20231025,154800,4969391435,5400,5400,5400,5400,0
20231025,154700,4969391435,5400,5400,5400,5400,0
20231025,154600,4969391435,5400,5400,5400,5400,0
20231025,154500,4969391435,5400,5400,5400,5400,0
20231025,154400,4969391435,5400,5400,5400,5400,0
20231025,154300,4969391435,5400,5400,5400,5400,0
20231025,154200,4969391435,5400,5400,5400,5400,0
20231025,154100,4969391435,5400,5400,5400,5400,0
20231025,154000,4969391435,5400,5400,5400,5400,0
20231025,153900,4969391435,5400,5400,5400,5400,0
20231025,153800,4969391435,5400,5400,5400,5400,0
20231025,153700,4969391435,5400,5400,5400,5400,0
20231025,153600,4969391435,5400,5400,5400,5400,0
20231025,153500,4969391435,5400,5400,5400,5400,0
20231025,153400,4969391435,5400,5400,5400,5400,0
20231025,153300,4969391435,5400,5400,5400,5400,0
20231025,153200,4969391435,5400,5400,5400,5400,0
20231025,153100,4969391435,5400,5400,5400,5400,0
20231025,153000,4969391435,5400,5400,5400,5400,9718
20231025,152900,4916914235,5280,5280,5280,5280,0
20231025,152800,4916914235,5280,5280,5280,5280,0
20231025,152700,4916914235,5280,5280,5280,5280,0
20231025,152600,4916914235,5280,5280,5280,5280,0
20231025,152500,4916914235,5280,5280,5280,5280,0
20231025,152400,4916914235,5280,5280,5280,5280,0
20231025,152300,4916914235,5280,5280,5280,5280,0
20231025,152200,4916914235,5280,5280,5280,5280,0
20231025,152100,4916914235,5280,5280,5280,5280,0
20231025,152000,4916914235,5280,5280,5280,5280,0
20231025,151900,4916914235,5280,5270,5310,5270,1309
20231025,151800,4909986985,5260,5260,5260,5250,326
20231025,151700,4908272255,5270,5270,5270,5270,11
20231025,151600,4908214285,5260,5270,5270,5260,14
20231025,151500,4908140515,5270,5270,5270,5260,444
20231025,151400,4905802625,5270,5260,5270,5260,280
20231025,151300,4904328035,5260,5260,5260,5260,127
20231025,151200,4903660015,5290,5280,5290,5280,120
20231025,151100,4903025645,5230,5230,5230,5230,604
20231025,151000,4899866725,5240,5240,5240,5240,289
20231025,150900,4898352365,5230,5260,5270,5230,3261
20231025,150800,4881237075,5260,5300,5300,5260,455
20231025,150700,4878830945,5300,5300,5300,5290,572
20231025,150600,4875799495,5270,5270,5270,5270,138
20231025,150500,4875072235,5270,5270,5270,5270,0
20231025,150400,4875072235,5270,5270,5270,5270,49
20231025,150300,4874814005,5270,5290,5290,5270,227
20231025,150200,4873617165,5290,5300,5300,5290,13
20231025,150100,4873548275,5300,5280,5300,5280,265
20231025,150000,4872145355,5270,5270,5270,5270,61
20231025,145900,4871823885,5270,5270,5270,5270,0
20231025,145800,4871823885,5270,5290,5290,5270,4721
20231025,145700,4846897585,5330,5330,5340,5330,83
20231025,145600,4846455025,5350,5320,5350,5280,538
20231025,145500,4843601305,5320,5320,5350,5290,1163
20231025,145400,4837431195,5350,5330,5350,5330,270
20231025,145300,4835987605,5350,5340,5350,5340,379
20231025,145200,4833960175,5340,5350,5350,5320,391
20231025,145100,4831876785,5350,5340,5350,5340,384
20231025,145000,4829825535,5340,5340,5340,5320,5242
20231025,144900,4801835085,5350,5360,5360,5320,576
20231025,144800,4798764725,5350,5320,5380,5320,1501
20231025,144700,4790711425,5320,5360,5380,5320,5913
20231025,144600,4758915065,5360,5320,5400,5320,10701
20231025,144500,4701561985,5320,5330,5360,5320,1487
20231025,144400,4693617025,5340,5300,5370,5300,6821
20231025,144300,4657208745,5300,5270,5300,5250,1141
20231025,144200,4651179025,5290,5260,5290,5260,693
20231025,144100,4647524255,5260,5220,5260,5220,5101
20231025,144000,4620826695,5220,5220,5220,5220,518
20231025,143900,4618122735,5200,5210,5210,5200,2004
20231025,143800,4607697665,5210,5220,5220,5210,980
20231025,143700,4602591855,5200,5210,5210,5200,3054
20231025,143600,4586705565,5220,5220,5220,5220,907
20231025,143500,4581971025,5210,5210,5210,5210,7
20231025,143400,4581934555,5220,5220,5230,5220,51
20231025,143300,4581668325,5220,5220,5220,5220,339
20231025,143200,4579898745,5220,5220,5220,5220,0
20231025,143100,4579898745,5220,5210,5220,5210,187
20231025,143000,4578923605,5210,5220,5220,5210,408
20231025,142900,4576796805,5250,5250,5250,5250,0
20231025,142800,4576796805,5250,5250,5250,5250,20
20231025,142700,4576691805,5250,5250,5250,5250,2046
20231025,142600,4565950305,5250,5250,5250,5250,0
20231025,142500,4565950305,5250,5250,5250,5250,10
20231025,142400,4565897805,5250,5250,5250,5250,92
20231025,142300,4565414805,5250,5220,5250,5220,7
20231025,142200,4565378235,5220,5220,5220,5220,229
20231025,142100,4564182855,5250,5250,5250,5250,1
20231025,142000,4564177605,5260,5260,5260,5260,0
20231025,141900,4564177605,5260,5260,5260,5260,0
20231025,141800,4564177605,5260,5260,5260,5260,513
20231025,141700,4561479225,5260,5260,5260,5260,0
20231025,141600,4561479225,5260,5230,5260,5230,673
20231025,141500,4557953685,5230,5230,5230,5230,405
20231025,141400,4555835535,5230,5230,5230,5190,1606
20231025,141300,4547498115,5190,5190,5190,5190,0
20231025,141200,4547498115,5190,5240,5240,5190,354
20231025,141100,4545656445,5240,5250,5250,5240,49
20231025,141000,4545399655,5260,5250,5260,5240,107
20231025,140900,4544837845,5250,5220,5250,5220,380
20231025,140800,4542849435,5220,5220,5220,5220,0
20231025,140700,4542849435,5220,5220,5220,5220,0
20231025,140600,4542849435,5220,5220,5220,5220,0
20231025,140500,4542849435,5220,5210,5220,5210,846
20231025,140400,4538434775,5210,5210,5210,5210,214
20231025,140300,4537319835,5180,5210,5210,5180,1755
20231025,140200,4528213925,5210,5210,5210,5210,0
20231025,140100,4528213925,5210,5220,5220,5210,61
20231025,140000,4527895575,5220,5230,5230,5220,700
20231025,135900,4524235075,5240,5240,5240,5240,5
20231025,135800,4524208875,5220,5200,5220,5190,463
20231025,135700,4521795435,5220,5220,5220,5220,608
20231025,135600,4518621675,5190,5200,5200,5190,99
20231025,135500,4518107855,5200,5210,5210,5200,103
20231025,135400,4517572015,5210,5210,5210,5210,10
20231025,135300,4517519915,5220,5220,5220,5220,90
20231025,135200,4517050115,5220,5220,5220,5220,1
20231025,135100,4517044895,5220,5220,5240,5220,141
20231025,135000,4516306525,5250,5210,5250,5210,1500
20231025,134900,4508444085,5180,5180,5180,5180,0
20231025,134800,4508444085,5180,5180,5180,5180,20
20231025,134700,4508340485,5200,5200,5200,5200,97
20231025,134600,4507836085,5200,5190,5200,5190,44
20231025,134500,4507607305,5170,5170,5170,5170,0
20231025,134400,4507607305,5170,5170,5170,5170,0
20231025,134300,4507607305,5170,5170,5170,5170,0
20231025,134200,4507607305,5170,5170,5170,5170,0
20231025,134100,4507607305,5170,5170,5170,5170,11
20231025,134000,4507550435,5170,5160,5170,5160,180
20231025,133900,4506621625,5160,5200,5200,5160,58
20231025,133800,4506320065,5160,5160,5160,5160,0
20231025,133700,4506320065,5160,5160,5160,5160,0
20231025,133600,4506320065,5160,5160,5160,5160,0
20231025,133500,4506320065,5160,5160,5160,5160,100
20231025,133400,4505804065,5160,5160,5160,5160,20
20231025,133300,4505700865,5160,5160,5160,5160,320
20231025,133200,4504049665,5150,5150,5150,5150,0
20231025,133100,4504049665,5150,5160,5160,5150,673
20231025,133000,4500580695,5160,5170,5170,5160,133
20231025,132900,4499893095,5180,5180,5180,5180,194
20231025,132800,4498888175,5180,5180,5180,5180,16
20231025,132700,4498805295,5200,5200,5200,5200,86
20231025,132600,4498358095,5180,5180,5180,5180,6
20231025,132500,4498327015,5180,5170,5180,5170,57
20231025,132400,4498032125,5150,5160,5160,5150,744
20231025,132300,4494199315,5180,5160,5180,5160,252
20231025,132200,4492898955,5170,5170,5170,5170,476
20231025,132100,4490438035,5180,5190,5190,5180,21
20231025,132000,4490329145,5210,5210,5210,5210,0
20231025,131900,4490329145,5210,5210,5210,5210,14
20231025,131800,4490256205,5210,5190,5210,5190,443
20231025,131700,4487957015,5170,5170,5170,5170,1
20231025,131600,4487951845,5160,5160,5160,5160,0
20231025,131500,4487951845,5160,5180,5180,5160,487
20231025,131400,4485438605,5160,5190,5190,5160,4864
20231025,131300,4460281755,5210,5190,5210,5190,249
20231025,131200,4458989425,5200,5210,5210,5200,252
20231025,131100,4457678765,5210,5210,5220,5210,47
20231025,131000,4457433885,5210,5210,5210,5210,12
20231025,130900,4457371365,5230,5230,5230,5230,0
20231025,130800,4457371365,5230,5230,5230,5230,7
20231025,130700,4457334755,5230,5220,5230,5220,11
20231025,130600,4457277325,5220,5220,5220,5220,0
20231025,130500,4457277325,5220,5210,5220,5210,1772
20231025,130400,4448027925,5190,5190,5190,5190,0
20231025,130300,4448027925,5190,5200,5200,5190,1011
20231025,130200,4442774985,5180,5180,5180,5180,843
20231025,130100,4438408245,5180,5180,5180,5180,149
20231025,130000,4437636425,5180,5190,5190,5180,660
20231025,125900,4434211785,5200,5200,5200,5200,100
20231025,125800,4433691785,5190,5190,5190,5190,18
20231025,125700,4433598365,5190,5210,5210,5190,42
20231025,125600,4433379765,5200,5200,5200,5200,0
20231025,125500,4433379765,5200,5200,5200,5200,1000
20231025,125400,4428179765,5200,5200,5200,5200,16
20231025,125300,4428096565,5220,5220,5220,5220,0
20231025,125200,4428096565,5220,5220,5220,5220,1
20231025,125100,4428091345,5200,5210,5210,5200,6
20231025,125000,4428060135,5200,5220,5220,5200,1849
20231025,124900,4418435265,5230,5240,5240,5220,6
20231025,124800,4418403895,5220,5230,5230,5220,67
20231025,124700,4418053795,5220,5220,5220,5220,4
20231025,124600,4418032915,5210,5240,5240,5210,2
20231025,124500,4418022465,5220,5220,5220,5220,0
20231025,124400,4418022465,5220,5240,5240,5210,4081
20231025,124300,4396712605,5240,5240,5240,5240,100
20231025,124200,4396188605,5240,5260,5260,5240,2
20231025,124100,4396178105,5240,5240,5250,5240,46
20231025,124000,4395937045,5260,5260,5260,5260,3
20231025,123900,4395921265,5270,5260,5270,5260,755
20231025,123800,4391942895,5260,5260,5270,5260,795
20231025,123700,4387758885,5260,5260,5260,5240,512
20231025,123600,4385070785,5250,5260,5260,5250,320
20231025,123500,4383388185,5260,5220,5260,5220,910
20231025,123400,4378621275,5210,5220,5220,5210,500
20231025,123300,4376015275,5230,5230,5230,5230,0
20231025,123200,4376015275,5230,5230,5230,5230,1
20231025,123100,4376010045,5210,5210,5210,5210,0
20231025,123000,4376010045,5210,5210,5210,5210,296
20231025,122900,4374467885,5210,5230,5230,5210,1048
20231025,122800,4368991585,5220,5210,5220,5210,1156
20231025,122700,4362964265,5200,5200,5200,5200,0
20231025,122600,4362964265,5200,5190,5200,5190,128
20231025,122500,4362298705,5190,5190,5200,5190,56
20231025,122400,4362008055,5190,5190,5190,5190,51
20231025,122300,4361743365,5170,5170,5180,5170,215
20231025,122200,4360631375,5180,5160,5180,5160,199
20231025,122100,4359604515,5180,5180,5180,5180,11
20231025,122000,4359547535,5160,5160,5160,5160,1012
20231025,121900,4354325615,5160,5160,5160,5160,0
20231025,121800,4354325615,5160,5170,5170,5160,1403
20231025,121700,4347084545,5170,5190,5190,5170,72
20231025,121600,4346712235,5190,5190,5190,5190,16
20231025,121500,4346629195,5190,5190,5190,5190,45
20231025,121400,4346395645,5200,5200,5200,5200,0
20231025,121300,4346395645,5200,5200,5200,5200,28
20231025,121200,4346250045,5200,5180,5200,5180,95
20231025,121100,4345757925,5190,5170,5190,5170,258
20231025,121000,4344419125,5170,5170,5170,5170,490
20231025,120900,4341885825,5170,5170,5170,5170,1
20231025,120800,4341880655,5180,5180,5180,5180,1
20231025,120700,4341875475,5170,5180,5180,5170,203
20231025,120600,4340825765,5190,5190,5190,5190,10
20231025,120500,4340773865,5190,5190,5190,5190,1
20231025,120400,4340768675,5190,5190,5190,5190,1
20231025,120300,4340763485,5180,5180,5180,5180,256
20231025,120200,4339437405,5170,5190,5190,5170,112
20231025,120100,4338856445,5190,5190,5200,5190,69
20231025,120000,4338498325,5190,5180,5190,5170,263
20231025,115900,4337138575,5200,5200,5200,5200,0
20231025,115800,4337138575,5200,5200,5200,5200,10
20231025,115700,4337086575,5200,5200,5200,5200,11
20231025,115600,4337029375,5170,5170,5170,5170,2
20231025,115500,4337019035,5200,5190,5200,5190,61
20231025,115400,4336702435,5170,5170,5170,5170,9
20231025,115300,4336655905,5170,5190,5190,5160,21
20231025,115200,4336547325,5200,5160,5200,5160,4
20231025,115100,4336526645,5160,5160,5160,5160,0
20231025,115000,4336526645,5160,5180,5180,5160,282
20231025,114900,4335070685,5200,5200,5200,5200,1
20231025,114800,4335065485,5200,5200,5200,5200,1
20231025,114700,4335060285,5180,5160,5200,5160,4848
20231025,114600,4310044545,5160,5170,5170,5160,206
20231025,114500,4308981055,5180,5180,5180,5180,0
20231025,114400,4308981055,5180,5190,5230,5160,5975
20231025,114300,4278099755,5200,5200,5200,5200,155
20231025,114200,4277293755,5210,5210,5210,5210,1
20231025,114100,4277288545,5230,5230,5230,5230,1
20231025,114000,4277283315,5230,5200,5230,5200,20
20231025,113900,4277179285,5230,5230,5230,5230,867
20231025,113800,4272644875,5230,5230,5230,5170,308
20231025,113700,4271049265,5230,5230,5230,5230,2
20231025,113600,4271038805,5180,5180,5180,5180,0
20231025,113500,4271038805,5180,5200,5200,5180,830
20231025,113400,4266730415,5200,5200,5200,5200,7
20231025,113300,4266694015,5200,5200,5200,5200,292
20231025,113200,4265175615,5200,5200,5200,5200,105
20231025,113100,4264629615,5200,5200,5220,5200,212
20231025,113000,4263527175,5200,5210,5210,5200,204
20231025,112900,4262466145,5210,5210,5210,5210,27
20231025,112800,4262325475,5200,5200,5200,5200,709
20231025,112700,4258638675,5200,5200,5200,5200,794
20231025,112600,4254509875,5170,5190,5190,5170,300
20231025,112500,4252958845,5170,5190,5190,5170,50
20231025,112400,4252700295,5200,5200,5200,5200,9
20231025,112300,4252653495,5200,5200,5200,5170,921
20231025,112200,4247888465,5200,5230,5230,5200,1005
20231025,112100,4242662375,5230,5220,5230,5220,9
20231025,112000,4242615375,5230,5220,5230,5190,63
20231025,111900,4242287885,5230,5230,5240,5220,126
20231025,111800,4241628785,5230,5230,5230,5230,24
20231025,111700,4241503265,5220,5220,5240,5180,134
20231025,111600,4240804485,5220,5200,5220,5180,165
20231025,111500,4239947775,5200,5210,5210,5190,93
20231025,111400,4239464605,5210,5210,5210,5210,31
20231025,111300,4239303095,5210,5230,5230,5190,32
20231025,111200,4239136765,5230,5230,5230,5230,60
20231025,111100,4238822965,5230,5220,5240,5220,391
20231025,111000,4236777855,5230,5170,5230,5170,158
20231025,110900,4235951785,5190,5190,5210,5190,264
20231025,110800,4234578715,5190,5190,5190,5190,122
20231025,110700,4233945535,5190,5180,5190,5180,733
20231025,110600,4230146065,5180,5140,5180,5120,3143
20231025,110500,4213972145,5140,5150,5160,5130,607
20231025,110400,4210851755,5120,5120,5150,5120,397
20231025,110300,4208819085,5120,5120,5120,5120,217
20231025,110200,4207708045,5110,5110,5110,5110,24
20231025,110100,4207585405,5110,5130,5130,5110,2840
20231025,110000,4193066155,5130,5130,5130,5130,150
20231025,105900,4192296655,5130,5150,5150,5130,389
20231025,105800,4190300685,5160,5150,5160,5150,1086
20231025,105700,4184707765,5150,5130,5150,5130,270
20231025,105600,4183320655,5120,5150,5150,5120,1750
20231025,105500,4174339075,5140,5140,5140,5140,68
20231025,105400,4173989555,5140,5140,5140,5140,0
20231025,105300,4173989555,5140,5140,5140,5140,264
20231025,105200,4172632595,5140,5140,5140,5140,66
20231025,105100,4172293355,5130,5160,5160,5130,1523
20231025,105000,4164462185,5150,5160,5200,5150,1148
20231025,104900,4158497835,5160,5140,5160,5140,1349
20231025,104800,4151548315,5130,5140,5140,5120,1568
20231025,104700,4143505555,5150,5120,5150,5120,277
20231025,104600,4142087005,5150,5130,5150,5120,6209
20231025,104500,4110286455,5130,5200,5200,5130,8662
20231025,104400,4065727755,5220,5200,5220,5170,466
20231025,104300,4063310975,5210,5180,5220,5160,5534
20231025,104200,4034626765,5190,5230,5230,5180,1114
20231025,104100,4028841455,5220,5240,5250,5220,876
20231025,104000,4024260655,5250,5270,5290,5250,1322
20231025,103900,4017319325,5270,5270,5290,5270,732
20231025,103800,4013458425,5270,5270,5270,5270,22
20231025,103700,4013342485,5270,5270,5270,5270,400
20231025,103600,4011234485,5270,5260,5270,5250,332
20231025,103500,4009491165,5280,5290,5290,5270,198
20231025,103400,4008444585,5290,5290,5290,5290,253
20231025,103300,4007106215,5290,5270,5290,5270,648
20231025,103200,4003685975,5260,5270,5280,5260,94
20231025,103100,4003189905,5270,5270,5270,5260,244
20231025,103000,4001904535,5260,5240,5270,5240,790
20231025,102900,3997749575,5260,5260,5260,5260,311
20231025,102800,3996113715,5260,5260,5270,5250,496
20231025,102700,3993503425,5260,5260,5270,5250,4409
20231025,102600,3970284175,5260,5200,5260,5190,3051
20231025,102500,3954314085,5190,5220,5220,5190,1233
20231025,102400,3947899855,5220,5230,5230,5220,324
20231025,102300,3946206055,5260,5250,5260,5230,185
20231025,102200,3945236475,5250,5230,5260,5230,2132
20231025,102100,3934064765,5230,5200,5230,5190,1691
20231025,102000,3925274075,5200,5220,5220,5200,2957
20231025,101900,3909881355,5220,5250,5250,5200,6461
20231025,101800,3876139795,5270,5240,5290,5220,5684
20231025,101700,3846339605,5250,5260,5310,5230,5937
20231025,101600,3815178045,5260,5340,5340,5260,6032
20231025,101500,3783292605,5340,5320,5340,5320,647
20231025,101400,3779842585,5330,5300,5330,5290,1770
20231025,101300,3770461985,5330,5320,5330,5290,914
20231025,101200,3765616205,5320,5330,5340,5310,1284
20231025,101100,3758780095,5340,5330,5350,5330,1930
20231025,101000,3748462625,5330,5310,5330,5310,411
20231025,100900,3746274225,5300,5310,5330,5300,1632
20231025,100800,3737617075,5310,5340,5350,5310,405
20231025,100700,3735462075,5310,5310,5330,5300,2139
20231025,100600,3724108455,5310,5310,5380,5310,1727
20231025,100500,3714901345,5320,5440,5440,5290,12243
20231025,100400,3649472655,5440,5400,5450,5400,3541
20231025,100300,3630281575,5390,5380,5420,5370,2421
20231025,100200,3617236395,5400,5440,5440,5350,12571
20231025,100100,3549360645,5440,5490,5500,5440,7126
20231025,100000,3510470845,5460,5440,5530,5440,7064
20231025,095900,3471741455,5440,5530,5560,5400,13170
20231025,095800,3399646825,5530,5520,5690,5520,35336
20231025,095700,3201180925,5540,5770,5770,5430,66341
20231025,095600,2828956535,5770,5750,5800,5660,58149
20231025,095500,2494725235,5760,5680,5790,5650,61263
20231025,095400,2144101495,5680,5590,5730,5580,49830
20231025,095300,1862574075,5590,5570,5650,5530,23433
20231025,095200,1731373025,5570,5580,5610,5530,16639
20231025,095100,1638537745,5580,5500,5630,5430,46386
20231025,095000,1381149065,5450,5410,5680,5410,47975
20231025,094900,1114005245,5410,5400,5420,5400,2661
20231025,094800,1099605745,5380,5320,5420,5320,19108
20231025,094700,997588365,5310,5290,5310,5290,1184
20231025,094600,991306785,5290,5270,5290,5270,877
20231025,094500,986684495,5270,5270,5270,5250,913
20231025,094400,981889985,5270,5250,5270,5240,1099
20231025,094300,976128325,5240,5250,5290,5240,1116
20231025,094200,970278535,5250,5260,5260,5240,3199
20231025,094100,953494535,5260,5280,5280,5260,1242
20231025,094000,946957295,5300,5300,5300,5280,407
20231025,093900,944800935,5300,5270,5310,5260,1434
20231025,093800,937248095,5270,5290,5320,5270,1223
20231025,093700,930786985,5330,5340,5360,5290,3823
20231025,093600,910482165,5320,5340,5370,5320,281
20231025,093500,908984595,5330,5350,5380,5330,1794
20231025,093400,899351425,5380,5360,5380,5360,319
20231025,093300,897641565,5360,5350,5360,5320,922
20231025,093200,892729115,5320,5290,5370,5290,4070
20231025,093100,871018725,5290,5300,5310,5290,271
20231025,093000,869580985,5300,5300,5310,5260,624
20231025,092900,866287545,5300,5270,5300,5260,562
20231025,092800,863311365,5300,5270,5300,5260,969
20231025,092700,858199015,5290,5250,5290,5250,927
20231025,092600,853316165,5260,5310,5310,5260,4388
20231025,092500,830207815,5310,5270,5310,5270,1370
20231025,092400,822956315,5270,5320,5340,5270,6345
20231025,092300,789406675,5320,5330,5350,5320,3060
20231025,092200,773087305,5330,5340,5340,5320,657
20231025,092100,769581405,5340,5340,5350,5310,4685
20231025,092000,744665465,5340,5430,5430,5320,8848
20231025,091900,697129625,5420,5350,5440,5310,8785
20231025,091800,649897025,5350,5470,5600,5330,33581
20231025,091700,466145895,5430,5240,5540,5240,35436
20231025,091600,274480145,5240,5180,5260,5180,2680
20231025,091500,260452175,5180,5190,5190,5140,2896
20231025,091400,245513265,5190,5240,5240,5190,2286
20231025,091300,233597385,5200,5150,5250,5140,3595
20231025,091200,214887015,5230,5300,5300,5120,13700
20231025,091100,142760305,5270,5270,5270,5270,0
20231025,091000,142760305,5270,5250,5270,5250,3648
20231025,090900,123588695,5250,5180,5250,5180,3923
20231025,090800,103129505,5170,5130,5170,5130,6457
20231025,090700,69895045,5130,5090,5130,5000,1220
20231025,090600,63693935,5090,5050,5100,5050,1325
20231025,090500,56960185,5050,5050,5070,5010,1910
20231025,090400,47301175,5050,5050,5060,4990,1848
20231025,090300,37970245,5050,5060,5060,4990,1196
20231025,090200,31943985,5050,4895,5050,4895,4313
20231025,090100,10507825,4920,4840,4920,4840,1173
20231025,090000,4809650,4825,4800,4825,4800,1002