stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231025,202200,5680226545,2585,2585,2585,2585,36218
20231025,202100,5680226545,2585,2585,2585,2585,0
20231025,202000,5680226545,2585,2585,2585,2585,0
20231025,201900,5680226545,2585,2585,2585,2585,0
20231025,201800,5680226545,2585,2585,2585,2585,0
20231025,201700,5680226545,2585,2585,2585,2585,0
20231025,201600,5680226545,2585,2585,2585,2585,0
20231025,201500,5680226545,2585,2585,2585,2585,0
20231025,201400,5680226545,2585,2585,2585,2585,0
20231025,201300,5680226545,2585,2585,2585,2585,0
20231025,201200,5680226545,2585,2585,2585,2585,0
20231025,201100,5680226545,2585,2585,2585,2585,0
20231025,201000,5680226545,2585,2585,2585,2585,0
20231025,200900,5680226545,2585,2585,2585,2585,0
20231025,200800,5680226545,2585,2585,2585,2585,0
20231025,200700,5680226545,2585,2585,2585,2585,0
20231025,200600,5680226545,2585,2585,2585,2585,0
20231025,200500,5680226545,2585,2585,2585,2585,0
20231025,200400,5680226545,2585,2585,2585,2585,0
20231025,200300,5680226545,2585,2585,2585,2585,0
20231025,200200,5680226545,2585,2585,2585,2585,0
20231025,200100,5680226545,2585,2585,2585,2585,0
20231025,200000,5680226545,2585,2585,2585,2585,0
20231025,195900,5680226545,2585,2585,2585,2585,0
20231025,195800,5680226545,2585,2585,2585,2585,0
20231025,195700,5680226545,2585,2585,2585,2585,0
20231025,195600,5680226545,2585,2585,2585,2585,0
20231025,195500,5680226545,2585,2585,2585,2585,0
20231025,195400,5680226545,2585,2585,2585,2585,0
20231025,195300,5680226545,2585,2585,2585,2585,0
20231025,195200,5680226545,2585,2585,2585,2585,36218
20231025,195100,5680226545,2585,2585,2585,2585,0
20231025,195000,5680226545,2585,2585,2585,2585,0
20231025,194900,5680226545,2585,2585,2585,2585,0
20231025,194800,5680226545,2585,2585,2585,2585,0
20231025,194700,5680226545,2585,2585,2585,2585,0
20231025,194600,5680226545,2585,2585,2585,2585,0
20231025,194500,5680226545,2585,2585,2585,2585,0
20231025,194400,5680226545,2585,2585,2585,2585,0
20231025,194300,5680226545,2585,2585,2585,2585,0
20231025,194200,5680226545,2585,2585,2585,2585,0
20231025,194100,5680226545,2585,2585,2585,2585,0
20231025,194000,5680226545,2585,2585,2585,2585,0
20231025,193900,5680226545,2585,2585,2585,2585,0
20231025,193800,5680226545,2585,2585,2585,2585,0
20231025,193700,5680226545,2585,2585,2585,2585,0
20231025,193600,5680226545,2585,2585,2585,2585,0
20231025,193500,5680226545,2585,2585,2585,2585,0
20231025,193400,5680226545,2585,2585,2585,2585,0
20231025,193300,5680226545,2585,2585,2585,2585,0
20231025,193200,5680226545,2585,2585,2585,2585,0
20231025,193100,5680226545,2585,2585,2585,2585,0
20231025,193000,5680226545,2585,2585,2585,2585,0
20231025,192900,5680226545,2585,2585,2585,2585,0
20231025,192800,5680226545,2585,2585,2585,2585,0
20231025,192700,5680226545,2585,2585,2585,2585,0
20231025,192600,5680226545,2585,2585,2585,2585,0
20231025,192500,5680226545,2585,2585,2585,2585,0
20231025,192400,5680226545,2585,2585,2585,2585,0
20231025,192300,5680226545,2585,2585,2585,2585,0
20231025,192200,5680226545,2585,2585,2585,2585,36218
20231025,192100,5680226545,2585,2585,2585,2585,0
20231025,192000,5680226545,2585,2585,2585,2585,0
20231025,191900,5680226545,2585,2585,2585,2585,0
20231025,191800,5680226545,2585,2585,2585,2585,0
20231025,191700,5680226545,2585,2585,2585,2585,0
20231025,191600,5680226545,2585,2585,2585,2585,0
20231025,191500,5680226545,2585,2585,2585,2585,0
20231025,191400,5680226545,2585,2585,2585,2585,0
20231025,191300,5680226545,2585,2585,2585,2585,0
20231025,191200,5680226545,2585,2585,2585,2585,0
20231025,191100,5680226545,2585,2585,2585,2585,0
20231025,191000,5680226545,2585,2585,2585,2585,0
20231025,190900,5680226545,2585,2585,2585,2585,0
20231025,190800,5680226545,2585,2585,2585,2585,0
20231025,190700,5680226545,2585,2585,2585,2585,0
20231025,190600,5680226545,2585,2585,2585,2585,0
20231025,190500,5680226545,2585,2585,2585,2585,0
20231025,190400,5680226545,2585,2585,2585,2585,0
20231025,190300,5680226545,2585,2585,2585,2585,0
20231025,190200,5680226545,2585,2585,2585,2585,0
20231025,190100,5680226545,2585,2585,2585,2585,0
20231025,190000,5680226545,2585,2585,2585,2585,0
20231025,185900,5680226545,2585,2585,2585,2585,0
20231025,185800,5680226545,2585,2585,2585,2585,0
20231025,185700,5680226545,2585,2585,2585,2585,0
20231025,185600,5680226545,2585,2585,2585,2585,0
20231025,185500,5680226545,2585,2585,2585,2585,0
20231025,185400,5680226545,2585,2585,2585,2585,0
20231025,185300,5680226545,2585,2585,2585,2585,0
20231025,185200,5680226545,2585,2585,2585,2585,36218
20231025,185100,5680226545,2585,2585,2585,2585,0
20231025,185000,5680226545,2585,2585,2585,2585,0
20231025,184900,5680226545,2585,2585,2585,2585,0
20231025,184800,5680226545,2585,2585,2585,2585,0
20231025,184700,5680226545,2585,2585,2585,2585,0
20231025,184600,5680226545,2585,2585,2585,2585,0
20231025,184500,5680226545,2585,2585,2585,2585,0
20231025,184400,5680226545,2585,2585,2585,2585,0
20231025,184300,5680226545,2585,2585,2585,2585,0
20231025,184200,5680226545,2585,2585,2585,2585,0
20231025,184100,5680226545,2585,2585,2585,2585,0
20231025,184000,5680226545,2585,2585,2585,2585,0
20231025,183900,5680226545,2585,2585,2585,2585,0
20231025,183800,5680226545,2585,2585,2585,2585,0
20231025,183700,5680226545,2585,2585,2585,2585,0
20231025,183600,5680226545,2585,2585,2585,2585,0
20231025,183500,5680226545,2585,2585,2585,2585,0
20231025,183400,5680226545,2585,2585,2585,2585,0
20231025,183300,5680226545,2585,2585,2585,2585,0
20231025,183200,5680226545,2585,2585,2585,2585,0
20231025,183100,5680226545,2585,2585,2585,2585,0
20231025,183000,5680226545,2585,2585,2585,2585,0
20231025,182900,5680226545,2585,2585,2585,2585,0
20231025,182800,5680226545,2585,2585,2585,2585,0
20231025,182700,5680226545,2585,2585,2585,2585,0
20231025,182600,5680226545,2585,2585,2585,2585,0
20231025,182500,5680226545,2585,2585,2585,2585,0
20231025,182400,5680226545,2585,2585,2585,2585,0
20231025,182300,5680226545,2585,2585,2585,2585,0
20231025,182200,5680226545,2585,2585,2585,2585,36218
20231025,182100,5680226545,2585,2585,2585,2585,0
20231025,182000,5680226545,2585,2585,2585,2585,0
20231025,181900,5680226545,2585,2585,2585,2585,0
20231025,181800,5680226545,2585,2585,2585,2585,0
20231025,181700,5680226545,2585,2585,2585,2585,0
20231025,181600,5680226545,2585,2585,2585,2585,0
20231025,181500,5680226545,2585,2585,2585,2585,0
20231025,181400,5680226545,2585,2585,2585,2585,0
20231025,181300,5680226545,2585,2585,2585,2585,0
20231025,181200,5680226545,2585,2585,2585,2585,0
20231025,181100,5680226545,2585,2585,2585,2585,0
20231025,181000,5680226545,2585,2585,2585,2585,0
20231025,180900,5680226545,2585,2585,2585,2585,0
20231025,180800,5680226545,2585,2585,2585,2585,0
20231025,180700,5680226545,2585,2585,2585,2585,0
20231025,180600,5680226545,2585,2585,2585,2585,0
20231025,180500,5680226545,2585,2585,2585,2585,0
20231025,180400,5680226545,2585,2585,2585,2585,0
20231025,180300,5680226545,2585,2585,2585,2585,0
20231025,180200,5680226545,2585,2585,2585,2585,0
20231025,180100,5680226545,2585,2585,2585,2585,0
20231025,180000,5680226545,2585,2585,2585,2585,0
20231025,175900,5680226545,2585,2585,2585,2585,0
20231025,175800,5680226545,2585,2585,2585,2585,0
20231025,175700,5680226545,2585,2585,2585,2585,0
20231025,175600,5680226545,2585,2585,2585,2585,0
20231025,175500,5680226545,2585,2585,2585,2585,0
20231025,175400,5680226545,2585,2585,2585,2585,0
20231025,175300,5680226545,2585,2585,2585,2585,0
20231025,175200,5680226545,2585,2585,2585,2585,36218
20231025,175100,5680226545,2585,2585,2585,2585,0
20231025,175000,5680226545,2585,2585,2585,2585,0
20231025,174900,5680226545,2585,2585,2585,2585,0
20231025,174800,5680226545,2585,2585,2585,2585,0
20231025,174700,5680226545,2585,2585,2585,2585,0
20231025,174600,5680226545,2585,2585,2585,2585,0
20231025,174500,5680226545,2585,2585,2585,2585,0
20231025,174400,5680226545,2585,2585,2585,2585,0
20231025,174300,5680226545,2585,2585,2585,2585,0
20231025,174200,5680226545,2585,2585,2585,2585,0
20231025,174100,5680226545,2585,2585,2585,2585,0
20231025,174000,5680226545,2585,2585,2585,2585,0
20231025,173900,5680226545,2585,2585,2585,2585,0
20231025,173800,5680226545,2585,2585,2585,2585,0
20231025,173700,5680226545,2585,2585,2585,2585,0
20231025,173600,5680226545,2585,2585,2585,2585,0
20231025,173500,5680226545,2585,2585,2585,2585,0
20231025,173400,5680226545,2585,2585,2585,2585,0
20231025,173300,5680226545,2585,2585,2585,2585,0
20231025,173200,5680226545,2585,2585,2585,2585,0
20231025,173100,5680226545,2585,2585,2585,2585,0
20231025,173000,5680226545,2585,2585,2585,2585,0
20231025,172900,5680226545,2585,2585,2585,2585,0
20231025,172800,5680226545,2585,2585,2585,2585,0
20231025,172700,5680226545,2585,2585,2585,2585,0
20231025,172600,5680226545,2585,2585,2585,2585,0
20231025,172500,5680226545,2585,2585,2585,2585,0
20231025,172400,5680226545,2585,2585,2585,2585,0
20231025,172300,5680226545,2585,2585,2585,2585,0
20231025,172200,5680226545,2585,2585,2585,2585,36218
20231025,172100,5680226545,2585,2585,2585,2585,0
20231025,172000,5680226545,2585,2585,2585,2585,0
20231025,171900,5680226545,2585,2585,2585,2585,0
20231025,171800,5680226545,2585,2585,2585,2585,0
20231025,171700,5680226545,2585,2585,2585,2585,0
20231025,171600,5680226545,2585,2585,2585,2585,0
20231025,171500,5680226545,2585,2585,2585,2585,0
20231025,171400,5680226545,2585,2585,2585,2585,0
20231025,171300,5680226545,2585,2585,2585,2585,0
20231025,171200,5680226545,2585,2585,2585,2585,0
20231025,171100,5680226545,2585,2585,2585,2585,0
20231025,171000,5680226545,2585,2585,2585,2585,0
20231025,170900,5680226545,2585,2585,2585,2585,0
20231025,170800,5680226545,2585,2585,2585,2585,0
20231025,170700,5680226545,2585,2585,2585,2585,0
20231025,170600,5680226545,2585,2585,2585,2585,0
20231025,170500,5680226545,2585,2585,2585,2585,0
20231025,170400,5680226545,2585,2585,2585,2585,0
20231025,170300,5680226545,2585,2585,2585,2585,0
20231025,170200,5680226545,2585,2585,2585,2585,0
20231025,170100,5680226545,2585,2585,2585,2585,0
20231025,170000,5680226545,2585,2585,2585,2585,0
20231025,165900,5680226545,2585,2585,2585,2585,0
20231025,165800,5680226545,2585,2585,2585,2585,0
20231025,165700,5680226545,2585,2585,2585,2585,0
20231025,165600,5680226545,2585,2585,2585,2585,0
20231025,165500,5680226545,2585,2585,2585,2585,0
20231025,165400,5680226545,2585,2585,2585,2585,0
20231025,165300,5680226545,2585,2585,2585,2585,0
20231025,165200,5680226545,2585,2585,2585,2585,36218
20231025,165100,5680226545,2585,2585,2585,2585,0
20231025,165000,5680226545,2585,2585,2585,2585,0
20231025,164900,5680226545,2585,2585,2585,2585,0
20231025,164800,5680226545,2585,2585,2585,2585,0
20231025,164700,5680226545,2585,2585,2585,2585,0
20231025,164600,5680226545,2585,2585,2585,2585,0
20231025,164500,5680226545,2585,2585,2585,2585,0
20231025,164400,5680226545,2585,2585,2585,2585,0
20231025,164300,5680226545,2585,2585,2585,2585,0
20231025,164200,5680226545,2585,2585,2585,2585,0
20231025,164100,5680226545,2585,2585,2585,2585,0
20231025,164000,5680226545,2585,2585,2585,2585,0
20231025,163900,5680226545,2585,2585,2585,2585,0
20231025,163800,5680226545,2585,2585,2585,2585,0
20231025,163700,5680226545,2585,2585,2585,2585,0
20231025,163600,5680226545,2585,2585,2585,2585,0
20231025,163500,5680226545,2585,2585,2585,2585,0
20231025,163400,5680226545,2585,2585,2585,2585,0
20231025,163300,5680226545,2585,2585,2585,2585,0
20231025,163200,5680226545,2585,2585,2585,2585,0
20231025,163100,5680226545,2585,2585,2585,2585,0
20231025,163000,5680226545,2585,2585,2585,2585,0
20231025,162900,5680226545,2585,2585,2585,2585,0
20231025,162800,5680226545,2585,2585,2585,2585,0
20231025,162700,5680226545,2585,2585,2585,2585,0
20231025,162600,5680226545,2585,2585,2585,2585,0
20231025,162500,5680226545,2585,2585,2585,2585,0
20231025,162400,5680226545,2585,2585,2585,2585,0
20231025,162300,5680226545,2585,2585,2585,2585,0
20231025,162200,5680226545,2585,2585,2585,2585,36218
20231025,162100,5680226545,2585,2585,2585,2585,0
20231025,162000,5680226545,2585,2585,2585,2585,0
20231025,161900,5680226545,2585,2585,2585,2585,0
20231025,161800,5680226545,2585,2585,2585,2585,0
20231025,161700,5680226545,2585,2585,2585,2585,0
20231025,161600,5680226545,2585,2585,2585,2585,0
20231025,161500,5680226545,2585,2585,2585,2585,0
20231025,161400,5680226545,2585,2585,2585,2585,0
20231025,161300,5680226545,2585,2585,2585,2585,0
20231025,161200,5680226545,2585,2585,2585,2585,0
20231025,161100,5680226545,2585,2585,2585,2585,0
20231025,161000,5680226545,2585,2585,2585,2585,0
20231025,160900,5680226545,2585,2585,2585,2585,0
20231025,160800,5680226545,2585,2585,2585,2585,0
20231025,160700,5680226545,2585,2585,2585,2585,0
20231025,160600,5680226545,2585,2585,2585,2585,0
20231025,160500,5680226545,2585,2585,2585,2585,0
20231025,160400,5680226545,2585,2585,2585,2585,0
20231025,160300,5680226545,2585,2585,2585,2585,0
20231025,160200,5680226545,2585,2585,2585,2585,0
20231025,160100,5680226545,2585,2585,2585,2585,0
20231025,160000,5680226545,2585,2585,2585,2585,0
20231025,155900,5680226545,2585,2585,2585,2585,0
20231025,155800,5680226545,2585,2585,2585,2585,0
20231025,155700,5680226545,2585,2585,2585,2585,0
20231025,155600,5680226545,2585,2585,2585,2585,0
20231025,155500,5680226545,2585,2585,2585,2585,0
20231025,155400,5680226545,2585,2585,2585,2585,0
20231025,155300,5680226545,2585,2585,2585,2585,0
20231025,155200,5680226545,2585,2585,2585,2585,36218
20231025,155100,5680226545,2585,2585,2585,2585,0
20231025,155000,5680226545,2585,2585,2585,2585,0
20231025,154900,5680226545,2585,2585,2585,2585,0
20231025,154800,5680226545,2585,2585,2585,2585,0
20231025,154700,5680226545,2585,2585,2585,2585,0
20231025,154600,5680226545,2585,2585,2585,2585,0
20231025,154500,5680226545,2585,2585,2585,2585,0
20231025,154400,5680226545,2585,2585,2585,2585,0
20231025,154300,5680226545,2585,2585,2585,2585,0
20231025,154200,5680226545,2585,2585,2585,2585,0
20231025,154100,5680226545,2585,2585,2585,2585,0
20231025,154000,5680226545,2585,2585,2585,2585,0
20231025,153900,5680226545,2585,2585,2585,2585,0
20231025,153800,5680226545,2585,2585,2585,2585,0
20231025,153700,5680226545,2585,2585,2585,2585,0
20231025,153600,5680226545,2585,2585,2585,2585,0
20231025,153500,5680226545,2585,2585,2585,2585,0
20231025,153400,5680226545,2585,2585,2585,2585,0
20231025,153300,5680226545,2585,2585,2585,2585,0
20231025,153200,5680226545,2585,2585,2585,2585,0
20231025,153100,5680226545,2585,2585,2585,2585,0
20231025,153000,5680226545,2585,2585,2585,2585,36218
20231025,152900,5586603015,2585,2585,2585,2585,0
20231025,152800,5586603015,2585,2585,2585,2585,0
20231025,152700,5586603015,2585,2585,2585,2585,0
20231025,152600,5586603015,2585,2585,2585,2585,0
20231025,152500,5586603015,2585,2585,2585,2585,0
20231025,152400,5586603015,2585,2585,2585,2585,0
20231025,152300,5586603015,2585,2585,2585,2585,0
20231025,152200,5586603015,2585,2585,2585,2585,0
20231025,152100,5586603015,2585,2585,2585,2585,0
20231025,152000,5586603015,2585,2585,2585,2585,0
20231025,151900,5586603015,2585,2570,2585,2550,7506
20231025,151800,5567311485,2550,2555,2575,2550,1183
20231025,151700,5564288375,2550,2570,2580,2550,8025
20231025,151600,5543710550,2580,2575,2585,2575,3405
20231025,151500,5534928610,2575,2575,2580,2565,1041
20231025,151400,5532250695,2580,2570,2585,2565,1555
20231025,151300,5528252515,2585,2585,2590,2565,2107
20231025,151200,5522845895,2565,2585,2600,2555,12455
20231025,151100,5490520490,2585,2575,2590,2555,19453
20231025,151000,5440395505,2575,2555,2575,2555,9899
20231025,150900,5414989695,2555,2545,2555,2545,510
20231025,150800,5413687230,2555,2545,2555,2535,8696
20231025,150700,5391583985,2545,2545,2545,2535,4036
20231025,150600,5381330265,2545,2540,2545,2540,1988
20231025,150500,5376278035,2545,2545,2545,2540,7515
20231025,150400,5357184860,2540,2550,2555,2540,6090
20231025,150300,5341705350,2545,2545,2545,2540,20480
20231025,150200,5289587810,2550,2550,2555,2545,1672
20231025,150100,5285325830,2555,2555,2555,2555,723
20231025,150000,5283478565,2555,2560,2560,2555,2408
20231025,145900,5277325085,2560,2555,2560,2555,1266
20231025,145800,5274086150,2560,2560,2560,2550,3055
20231025,145700,5266271530,2560,2560,2560,2555,2460
20231025,145600,5259981430,2555,2555,2560,2555,178
20231025,145500,5259526255,2555,2560,2560,2555,728
20231025,145400,5257663900,2560,2560,2560,2555,466
20231025,145300,5256472470,2545,2555,2565,2545,19183
20231025,145200,5207611925,2565,2560,2565,2550,2382
20231025,145100,5201534050,2560,2555,2560,2555,237
20231025,145000,5200928130,2560,2565,2565,2555,595
20231025,144900,5199406625,2565,2565,2565,2555,1898
20231025,144800,5194556195,2565,2555,2565,2555,16562
20231025,144700,5152233145,2555,2545,2555,2545,7292
20231025,144600,5133629440,2545,2555,2555,2545,7959
20231025,144500,5113335490,2550,2565,2565,2550,2861
20231025,144400,5106024965,2555,2565,2565,2555,761
20231025,144300,5104075290,2565,2565,2565,2555,694
20231025,144200,5102297230,2565,2565,2565,2550,6217
20231025,144100,5086393980,2565,2565,2565,2560,201
20231025,144000,5085878470,2560,2565,2565,2560,338
20231025,143900,5085012555,2565,2565,2565,2565,107
20231025,143800,5084738100,2560,2570,2570,2560,643
20231025,143700,5083090625,2570,2565,2570,2560,636
20231025,143600,5081459635,2565,2565,2565,2555,185
20231025,143500,5080985420,2565,2565,2565,2555,645
20231025,143400,5079334855,2565,2550,2565,2550,3888
20231025,143300,5069389415,2560,2560,2560,2550,891
20231025,143200,5067111980,2560,2560,2560,2550,722
20231025,143100,5065267485,2560,2560,2560,2550,635
20231025,143000,5063646155,2550,2565,2565,2550,1785
20231025,142900,5059077760,2575,2565,2575,2560,1438
20231025,142800,5055386950,2565,2570,2570,2555,680
20231025,142700,5053640835,2565,2565,2565,2550,21855
20231025,142600,4997729890,2570,2570,2575,2570,625
20231025,142500,4996123500,2570,2565,2570,2565,395
20231025,142400,4995109555,2570,2570,2570,2570,197
20231025,142300,4994603265,2575,2560,2575,2555,2269
20231025,142200,4988793555,2565,2575,2580,2540,47709
20231025,142100,4866863065,2580,2580,2580,2575,4396
20231025,142000,4855542425,2580,2585,2585,2575,776
20231025,141900,4853541815,2585,2585,2585,2580,1502
20231025,141800,4849663625,2585,2590,2590,2580,3318
20231025,141700,4841089465,2590,2600,2600,2590,2049
20231025,141600,4835778950,2600,2585,2600,2580,2579
20231025,141500,4829091190,2595,2595,2600,2585,7575
20231025,141400,4809469680,2595,2600,2605,2595,757
20231025,141300,4807503880,2605,2605,2605,2600,757
20231025,141200,4805534830,2605,2575,2605,2575,3894
20231025,141100,4795419375,2595,2580,2595,2580,10210
20231025,141000,4769065255,2580,2585,2595,2580,2474
20231025,140900,4762666700,2595,2595,2600,2575,4789
20231025,140800,4750271345,2600,2600,2600,2595,809
20231025,140700,4748168095,2600,2605,2605,2595,586
20231025,140600,4746646385,2605,2605,2605,2600,2242
20231025,140500,4740817135,2605,2605,2605,2595,2940
20231025,140400,4733175410,2605,2600,2605,2600,468
20231025,140300,4731958490,2600,2600,2600,2595,3138
20231025,140200,4723806650,2595,2595,2600,2595,1297
20231025,140100,4720440440,2595,2590,2595,2590,233
20231025,140000,4719835930,2590,2585,2600,2580,5785
20231025,135900,4704867870,2585,2580,2585,2580,933
20231025,135800,4702460270,2585,2580,2585,2575,3258
20231025,135700,4694060165,2575,2580,2585,2575,3154
20231025,135600,4685932485,2580,2560,2580,2560,1195
20231025,135500,4682857545,2565,2570,2575,2565,8460
20231025,135400,4661131735,2575,2580,2585,2575,11047
20231025,135300,4632684145,2585,2585,2585,2580,1003
20231025,135200,4630093890,2585,2585,2585,2580,1637
20231025,135100,4625864245,2585,2580,2585,2580,1670
20231025,135000,4621555485,2580,2575,2580,2570,1678
20231025,134900,4617234490,2570,2580,2580,2570,1325
20231025,134800,4613824320,2580,2580,2580,2570,1823
20231025,134700,4609133650,2570,2580,2585,2570,5151
20231025,134600,4595850340,2585,2590,2590,2580,1601
20231025,134500,4591709770,2585,2595,2595,2580,2681
20231025,134400,4584774300,2595,2575,2595,2575,4112
20231025,134300,4574140715,2575,2580,2580,2575,633
20231025,134200,4572509805,2580,2575,2580,2570,2565
20231025,134100,4565908645,2580,2585,2590,2570,22869
20231025,134000,4506843475,2585,2595,2595,2575,2175
20231025,133900,4501222215,2595,2570,2595,2565,8859
20231025,133800,4478403690,2575,2595,2600,2570,8852
20231025,133700,4455558420,2595,2600,2610,2585,10573
20231025,133600,4428112905,2610,2585,2610,2580,13476
20231025,133500,4393222430,2585,2600,2600,2585,12716
20231025,133400,4360251520,2600,2605,2610,2600,10235
20231025,133300,4333605025,2610,2605,2615,2605,4483
20231025,133200,4321907770,2605,2615,2615,2600,13554
20231025,133100,4286588050,2620,2630,2630,2620,9196
20231025,133000,4262478175,2630,2620,2640,2620,2050
20231025,132900,4257081755,2620,2625,2640,2620,13757
20231025,132800,4220896225,2625,2625,2640,2615,22049
20231025,132700,4162958865,2625,2640,2645,2625,10283
20231025,132600,4135841805,2645,2630,2645,2620,5872
20231025,132500,4120340950,2620,2645,2645,2615,8374
20231025,132400,4098380195,2635,2650,2655,2625,32299
20231025,132300,4012954790,2650,2595,2660,2595,93978
20231025,132200,3766058790,2590,2600,2600,2590,3768
20231025,132100,3756282195,2595,2600,2600,2595,5093
20231025,132000,3743041760,2605,2595,2605,2590,8129
20231025,131900,3721917620,2595,2615,2615,2580,18991
20231025,131800,3672596740,2615,2635,2635,2610,20491
20231025,131700,3618851185,2635,2645,2650,2635,13836
20231025,131600,3582304530,2655,2645,2660,2645,12340
20231025,131500,3549569760,2655,2680,2680,2645,69557
20231025,131400,3364209880,2680,2645,2680,2645,34557
20231025,131300,3272049530,2650,2660,2660,2645,20486
20231025,131200,3217660340,2660,2635,2665,2635,35449
20231025,131100,3123617825,2635,2650,2650,2630,9359
20231025,131000,3098920835,2650,2645,2650,2635,25213
20231025,130900,3032199705,2645,2645,2650,2630,14908
20231025,130800,2992859290,2650,2645,2665,2640,55062
20231025,130700,2846796895,2645,2665,2670,2620,33217
20231025,130600,2758910050,2665,2600,2665,2600,91322
20231025,130500,2517763915,2600,2590,2610,2585,8017
20231025,130400,2496942410,2590,2585,2590,2585,2433
20231025,130300,2490641985,2590,2580,2590,2580,1671
20231025,130200,2486324110,2585,2590,2595,2585,2147
20231025,130100,2480756475,2590,2600,2610,2590,8118
20231025,130000,2459660490,2600,2590,2610,2590,9885
20231025,125900,2433924440,2595,2575,2595,2560,2819
20231025,125800,2426631145,2575,2570,2575,2570,2351
20231025,125700,2420583335,2565,2555,2565,2555,2916
20231025,125600,2413124350,2545,2550,2565,2545,5019
20231025,125500,2400327255,2565,2560,2565,2555,567
20231025,125400,2398876535,2560,2550,2565,2545,3370
20231025,125300,2390260705,2540,2570,2575,2540,3822
20231025,125200,2380481240,2575,2590,2590,2575,555
20231025,125100,2379046940,2585,2585,2590,2585,694
20231025,125000,2377251475,2590,2600,2605,2585,1875
20231025,124900,2372386340,2600,2590,2600,2590,3352
20231025,124800,2363684455,2585,2580,2585,2580,3373
20231025,124700,2354975520,2580,2580,2580,2575,493
20231025,124600,2353703680,2580,2580,2580,2580,2782
20231025,124500,2346526120,2580,2580,2580,2575,1124
20231025,124400,2343626215,2580,2570,2580,2570,1014
20231025,124300,2341017020,2575,2570,2575,2570,403
20231025,124200,2339980925,2565,2565,2570,2560,4853
20231025,124100,2327534245,2570,2570,2570,2570,265
20231025,124000,2326853195,2570,2570,2570,2570,77
20231025,123900,2326655305,2575,2575,2575,2575,185
20231025,123800,2326178930,2575,2570,2575,2570,175
20231025,123700,2325728795,2570,2570,2570,2570,262
20231025,123600,2325055455,2575,2575,2575,2570,777
20231025,123500,2323055680,2575,2565,2575,2565,224
20231025,123400,2322479380,2580,2580,2580,2580,106
20231025,123300,2322205900,2580,2575,2580,2575,151
20231025,123200,2321816705,2575,2575,2575,2575,958
20231025,123100,2319349855,2575,2575,2575,2565,185
20231025,123000,2318873510,2575,2570,2575,2565,1000
20231025,122900,2316303890,2570,2570,2570,2570,112
20231025,122800,2316016050,2570,2570,2570,2560,187
20231025,122700,2315535560,2570,2560,2570,2560,4164
20231025,122600,2304863075,2560,2560,2560,2560,104
20231025,122500,2304596835,2560,2560,2560,2560,77
20231025,122400,2304399715,2560,2560,2560,2550,109
20231025,122300,2304120705,2560,2560,2560,2560,677
20231025,122200,2302387585,2560,2560,2560,2555,572
20231025,122100,2300925355,2560,2560,2560,2560,105
20231025,122000,2300656555,2555,2555,2560,2555,107
20231025,121900,2300382785,2555,2555,2555,2555,90
20231025,121800,2300152835,2560,2555,2560,2535,4179
20231025,121700,2289552415,2555,2555,2555,2555,101
20231025,121600,2289294360,2555,2550,2555,2550,1391
20231025,121500,2285746925,2550,2550,2550,2550,154
20231025,121400,2285354225,2550,2535,2550,2535,700
20231025,121300,2283574415,2545,2540,2550,2530,6127
20231025,121200,2268047635,2540,2550,2550,2540,1692
20231025,121100,2263740555,2550,2550,2555,2550,2514
20231025,121000,2257329470,2550,2550,2550,2540,4785
20231025,120900,2245153830,2545,2550,2560,2545,2860
20231025,120800,2237862860,2545,2545,2560,2535,5276
20231025,120700,2224479735,2540,2565,2570,2535,24822
20231025,120600,2161336810,2550,2570,2580,2550,9726
20231025,120500,2136445010,2570,2565,2570,2565,115
20231025,120400,2136149515,2570,2560,2570,2560,107
20231025,120300,2135874625,2560,2560,2580,2560,1984
20231025,120200,2130793505,2560,2580,2580,2560,1019
20231025,120100,2128176470,2580,2560,2580,2560,86
20231025,120000,2127954770,2580,2565,2580,2565,1005
20231025,115900,2125375770,2575,2575,2575,2575,97
20231025,115800,2125125995,2575,2575,2580,2565,1005
20231025,115700,2122539955,2580,2580,2580,2580,77
20231025,115600,2122341295,2580,2580,2580,2580,77
20231025,115500,2122142635,2580,2570,2580,2560,2105
20231025,115400,2116742635,2580,2580,2580,2570,416
20231025,115300,2115671975,2580,2585,2585,2580,144
20231025,115200,2115300070,2585,2580,2585,2580,37
20231025,115100,2115204475,2585,2585,2585,2585,82
20231025,115000,2114992505,2585,2590,2590,2570,374
20231025,114900,2114028090,2590,2570,2590,2570,463
20231025,114800,2112836640,2590,2590,2590,2590,463
20231025,114700,2111637470,2590,2590,2590,2590,104
20231025,114600,2111368110,2590,2590,2590,2590,154
20231025,114500,2110969250,2570,2595,2595,2570,1252
20231025,114400,2107745480,2595,2590,2595,2565,2380
20231025,114300,2101617065,2595,2585,2595,2585,1300
20231025,114200,2098245365,2595,2590,2595,2590,5623
20231025,114100,2083679230,2590,2590,2590,2590,100
20231025,114000,2083420230,2585,2590,2590,2585,688
20231025,113900,2081639410,2585,2575,2590,2570,321
20231025,113800,2080811525,2575,2580,2590,2575,983
20231025,113700,2078274980,2590,2595,2595,2580,208
20231025,113600,2077735935,2560,2595,2595,2560,8642
20231025,113500,2055534125,2590,2595,2595,2590,644
20231025,113400,2053866130,2595,2590,2595,2590,3537
20231025,113300,2044702585,2590,2590,2590,2585,1291
20231025,113200,2041360395,2585,2585,2585,2585,421
20231025,113100,2040272110,2585,2580,2585,2570,2088
20231025,113000,2034894430,2590,2580,2590,2580,1081
20231025,112900,2032104670,2590,2570,2590,2570,1302
20231025,112800,2028740550,2570,2580,2590,2570,3278
20231025,112700,2020299180,2590,2590,2590,2575,1187
20231025,112600,2017241350,2590,2590,2590,2590,105
20231025,112500,2016969400,2590,2590,2590,2570,157
20231025,112400,2016562790,2590,2590,2590,2590,105
20231025,112300,2016290840,2590,2590,2590,2570,4668
20231025,112200,2004278835,2595,2590,2595,2590,933
20231025,112100,2001862360,2575,2590,2595,2570,7763
20231025,112000,1981789775,2595,2585,2595,2585,261
20231025,111900,1981114075,2585,2600,2600,2585,1955
20231025,111800,1976058465,2600,2590,2600,2590,5783
20231025,111700,1961058130,2590,2590,2590,2575,3044
20231025,111600,1953205425,2570,2580,2595,2570,11177
20231025,111500,1924362620,2575,2575,2580,2575,984
20231025,111400,1921827650,2580,2580,2580,2580,651
20231025,111300,1920148070,2580,2580,2580,2575,185
20231025,111200,1919670780,2580,2580,2585,2580,1034
20231025,111100,1917002670,2575,2580,2585,2575,114
20231025,111000,1916708165,2585,2565,2585,2565,4435
20231025,110900,1905265845,2560,2575,2585,2560,10235
20231025,110800,1878927040,2560,2570,2585,2560,1872
20231025,110700,1874117050,2570,2565,2585,2565,9065
20231025,110600,1850846190,2560,2570,2570,2555,378
20231025,110500,1849878705,2555,2560,2570,2555,10083
20231025,110400,1824071275,2560,2565,2565,2560,1740
20231025,110300,1819615400,2565,2565,2565,2560,4406
20231025,110200,1808332445,2570,2570,2570,2560,23483
20231025,110100,1748082085,2570,2595,2600,2565,29325
20231025,110000,1672436205,2595,2610,2610,2585,11747
20231025,105900,1641954975,2595,2615,2615,2590,18404
20231025,105800,1593975390,2615,2605,2615,2600,7249
20231025,105700,1575074550,2600,2595,2605,2595,2187
20231025,105600,1569385550,2600,2605,2615,2595,5248
20231025,105500,1555732130,2615,2615,2615,2600,5953
20231025,105400,1540215025,2605,2625,2625,2600,12943
20231025,105300,1506410880,2620,2620,2625,2615,3467
20231025,105200,1497337460,2625,2620,2625,2610,3953
20231025,105100,1486980860,2610,2620,2620,2610,2701
20231025,105000,1479916470,2620,2615,2625,2610,4076
20231025,104900,1469240945,2620,2625,2625,2610,7872
20231025,104800,1448648775,2615,2610,2625,2600,13524
20231025,104700,1413251215,2610,2600,2610,2600,3462
20231025,104600,1404249005,2585,2600,2605,2585,7941
20231025,104500,1383612425,2605,2610,2610,2605,447
20231025,104400,1382447265,2610,2615,2615,2610,2063
20231025,104300,1377057035,2610,2610,2610,2610,1752
20231025,104200,1372484315,2610,2600,2610,2600,1026
20231025,104100,1369806705,2600,2615,2615,2600,5707
20231025,104000,1354964875,2610,2595,2610,2595,7240
20231025,103900,1336112805,2595,2595,2600,2595,3020
20231025,103800,1328273795,2595,2595,2595,2590,4036
20231025,103700,1317817480,2595,2600,2600,2590,2024
20231025,103600,1312564650,2600,2600,2610,2600,3282
20231025,103500,1304031420,2610,2610,2610,2600,4960
20231025,103400,1291120020,2610,2605,2610,2605,665
20231025,103300,1289387445,2605,2605,2605,2605,695
20231025,103200,1287576970,2605,2615,2620,2605,2770
20231025,103100,1280356110,2610,2610,2610,2605,1676
20231025,103000,1275983850,2610,2610,2610,2605,216
20231025,102900,1275420640,2610,2610,2615,2605,1372
20231025,102800,1271842275,2620,2605,2620,2600,10136
20231025,102700,1245410695,2600,2615,2620,2600,6625
20231025,102600,1228136905,2615,2630,2630,2615,13051
20231025,102500,1193873095,2625,2640,2640,2625,18818
20231025,102400,1144378790,2640,2640,2645,2630,11097
20231025,102300,1115124710,2645,2640,2645,2640,1356
20231025,102200,1111541750,2640,2640,2645,2635,2226
20231025,102100,1105664850,2640,2640,2645,2640,5407
20231025,102000,1091371240,2640,2630,2650,2630,18904
20231025,101900,1041519155,2630,2620,2630,2620,12413
20231025,101800,1008914870,2625,2620,2625,2615,5446
20231025,101700,994634860,2620,2620,2620,2610,1394
20231025,101600,990986700,2620,2610,2620,2610,1084
20231025,101500,988153630,2610,2620,2620,2600,735
20231025,101400,986238825,2620,2610,2620,2595,39349
20231025,101300,883847085,2610,2605,2610,2605,4171
20231025,101200,872960785,2605,2605,2605,2600,4456
20231025,101100,861361680,2605,2605,2605,2595,6363
20231025,101000,844799425,2605,2605,2610,2600,7589
20231025,100900,825021415,2600,2610,2610,2600,4272
20231025,100800,813890515,2610,2600,2610,2600,4399
20231025,100700,802419905,2605,2600,2605,2600,6605
20231025,100600,785227245,2600,2595,2600,2580,7688
20231025,100500,765290880,2595,2600,2600,2595,3667
20231025,100400,755765335,2600,2600,2600,2600,3343
20231025,100300,747073535,2605,2610,2610,2585,3945
20231025,100200,736814195,2610,2595,2610,2595,9118
20231025,100100,713049455,2595,2590,2605,2580,19651
20231025,100000,662070515,2585,2590,2590,2585,259
20231025,095900,661399750,2590,2595,2595,2590,4640
20231025,095800,649373100,2585,2580,2595,2580,9042
20231025,095700,625992440,2580,2575,2595,2575,25722
20231025,095600,559507435,2575,2575,2575,2565,10108
20231025,095500,533485565,2575,2565,2575,2560,5537
20231025,095400,519262610,2565,2540,2565,2540,7934
20231025,095300,499009830,2545,2545,2545,2545,153
20231025,095200,498620445,2545,2545,2545,2535,3316
20231025,095100,490199500,2545,2540,2545,2540,670
20231025,095000,488494550,2545,2550,2550,2540,771
20231025,094900,486534845,2540,2550,2550,2540,271
20231025,094800,485844095,2545,2550,2550,2545,1022
20231025,094700,483238270,2550,2555,2555,2535,1405
20231025,094600,479665075,2555,2540,2555,2540,9068
20231025,094500,456554315,2540,2545,2550,2540,32
20231025,094400,456473020,2545,2540,2550,2540,7179
20231025,094300,438201815,2540,2535,2540,2535,4874
20231025,094200,425833705,2535,2525,2535,2525,7823
20231025,094100,406049150,2535,2535,2535,2525,3654
20231025,094000,396805420,2545,2540,2545,2540,1691
20231025,093900,392510275,2545,2540,2545,2540,1037
20231025,093800,389874185,2540,2530,2545,2530,6956
20231025,093700,372216710,2535,2530,2535,2530,5659
20231025,093600,357897765,2530,2525,2530,2520,4976
20231025,093500,345334300,2530,2535,2535,2525,6281
20231025,093400,329434370,2530,2535,2535,2530,3013
20231025,093300,321807060,2535,2525,2535,2525,2973
20231025,093200,314281940,2520,2515,2530,2515,380
20231025,093100,313325090,2530,2515,2530,2510,6393
20231025,093000,297199345,2515,2500,2515,2490,3636
20231025,092900,288086095,2500,2505,2505,2480,4855
20231025,092800,275969715,2515,2505,2515,2500,1711
20231025,092700,271682980,2520,2520,2520,2510,2889
20231025,092600,264419785,2520,2525,2525,2515,824
20231025,092500,262343680,2520,2515,2530,2515,491
20231025,092400,261107235,2520,2530,2530,2515,1087
20231025,092300,258368190,2535,2535,2535,2530,1947
20231025,092200,253436225,2535,2520,2535,2520,5756
20231025,092100,238888585,2525,2525,2525,2520,4645
20231025,092000,227167210,2525,2525,2525,2515,5615
20231025,091900,213012235,2525,2505,2525,2505,13002
20231025,091800,180329905,2505,2505,2510,2500,2013
20231025,091700,175292330,2500,2490,2500,2490,2782
20231025,091600,168346245,2495,2460,2495,2460,3600
20231025,091500,159463400,2485,2485,2485,2460,7501
20231025,091400,140885185,2460,2480,2490,2460,5414
20231025,091300,127531210,2490,2485,2490,2475,3054
20231025,091200,119959895,2485,2485,2485,2485,217
20231025,091100,119420650,2495,2495,2495,2480,3997
20231025,091000,109492235,2500,2505,2505,2495,717
20231025,090900,107703035,2505,2510,2520,2490,6410
20231025,090800,91661310,2505,2495,2505,2480,6489
20231025,090700,75518130,2495,2480,2495,2475,1690
20231025,090600,71324920,2480,2490,2490,2475,478
20231025,090500,70139120,2480,2490,2490,2480,444
20231025,090400,69037950,2490,2490,2490,2480,363
20231025,090300,68136080,2490,2490,2490,2490,1218
20231025,090200,65103260,2490,2480,2490,2465,4892
20231025,090100,52965020,2465,2465,2470,2465,2406
20231025,090000,47034225,2470,2485,2485,2465,18959