stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231026,203700,1030000,5150,5150,5150,5150,200
20231026,203600,1030000,5150,5150,5150,5150,0
20231026,203500,1030000,5150,5150,5150,5150,0
20231026,203400,1030000,5150,5150,5150,5150,0
20231026,203300,1030000,5150,5150,5150,5150,0
20231026,203200,1030000,5150,5150,5150,5150,0
20231026,203100,1030000,5150,5150,5150,5150,0
20231026,203000,1030000,5150,5150,5150,5150,0
20231026,202900,1030000,5150,5150,5150,5150,0
20231026,202800,1030000,5150,5150,5150,5150,0
20231026,202700,1030000,5150,5150,5150,5150,0
20231026,202600,1030000,5150,5150,5150,5150,0
20231026,202500,1030000,5150,5150,5150,5150,0
20231026,202400,1030000,5150,5150,5150,5150,0
20231026,202300,1030000,5150,5150,5150,5150,0
20231026,202200,1030000,5150,5150,5150,5150,0
20231026,202100,1030000,5150,5150,5150,5150,0
20231026,202000,1030000,5150,5150,5150,5150,0
20231026,201900,1030000,5150,5150,5150,5150,0
20231026,201800,1030000,5150,5150,5150,5150,0
20231026,201700,1030000,5150,5150,5150,5150,0
20231026,201600,1030000,5150,5150,5150,5150,0
20231026,201500,1030000,5150,5150,5150,5150,0
20231026,201400,1030000,5150,5150,5150,5150,0
20231026,201300,1030000,5150,5150,5150,5150,0
20231026,201200,1030000,5150,5150,5150,5150,0
20231026,201100,1030000,5150,5150,5150,5150,0
20231026,201000,1030000,5150,5150,5150,5150,0
20231026,200900,1030000,5150,5150,5150,5150,0
20231026,200800,1030000,5150,5150,5150,5150,0
20231026,200700,1030000,5150,5150,5150,5150,200
20231026,200600,1030000,5150,5150,5150,5150,0
20231026,200500,1030000,5150,5150,5150,5150,0
20231026,200400,1030000,5150,5150,5150,5150,0
20231026,200300,1030000,5150,5150,5150,5150,0
20231026,200200,1030000,5150,5150,5150,5150,0
20231026,200100,1030000,5150,5150,5150,5150,0
20231026,200000,1030000,5150,5150,5150,5150,0
20231026,195900,1030000,5150,5150,5150,5150,0
20231026,195800,1030000,5150,5150,5150,5150,0
20231026,195700,1030000,5150,5150,5150,5150,0
20231026,195600,1030000,5150,5150,5150,5150,0
20231026,195500,1030000,5150,5150,5150,5150,0
20231026,195400,1030000,5150,5150,5150,5150,0
20231026,195300,1030000,5150,5150,5150,5150,0
20231026,195200,1030000,5150,5150,5150,5150,0
20231026,195100,1030000,5150,5150,5150,5150,0
20231026,195000,1030000,5150,5150,5150,5150,0
20231026,194900,1030000,5150,5150,5150,5150,0
20231026,194800,1030000,5150,5150,5150,5150,0
20231026,194700,1030000,5150,5150,5150,5150,0
20231026,194600,1030000,5150,5150,5150,5150,0
20231026,194500,1030000,5150,5150,5150,5150,0
20231026,194400,1030000,5150,5150,5150,5150,0
20231026,194300,1030000,5150,5150,5150,5150,0
20231026,194200,1030000,5150,5150,5150,5150,0
20231026,194100,1030000,5150,5150,5150,5150,0
20231026,194000,1030000,5150,5150,5150,5150,0
20231026,193900,1030000,5150,5150,5150,5150,0
20231026,193800,1030000,5150,5150,5150,5150,0
20231026,193700,1030000,5150,5150,5150,5150,200
20231026,193600,1030000,5150,5150,5150,5150,0
20231026,193500,1030000,5150,5150,5150,5150,0
20231026,193400,1030000,5150,5150,5150,5150,0
20231026,193300,1030000,5150,5150,5150,5150,0
20231026,193200,1030000,5150,5150,5150,5150,0
20231026,193100,1030000,5150,5150,5150,5150,0
20231026,193000,1030000,5150,5150,5150,5150,0
20231026,192900,1030000,5150,5150,5150,5150,0
20231026,192800,1030000,5150,5150,5150,5150,0
20231026,192700,1030000,5150,5150,5150,5150,0
20231026,192600,1030000,5150,5150,5150,5150,0
20231026,192500,1030000,5150,5150,5150,5150,0
20231026,192400,1030000,5150,5150,5150,5150,0
20231026,192300,1030000,5150,5150,5150,5150,0
20231026,192200,1030000,5150,5150,5150,5150,0
20231026,192100,1030000,5150,5150,5150,5150,0
20231026,192000,1030000,5150,5150,5150,5150,0
20231026,191900,1030000,5150,5150,5150,5150,0
20231026,191800,1030000,5150,5150,5150,5150,0
20231026,191700,1030000,5150,5150,5150,5150,0
20231026,191600,1030000,5150,5150,5150,5150,0
20231026,191500,1030000,5150,5150,5150,5150,0
20231026,191400,1030000,5150,5150,5150,5150,0
20231026,191300,1030000,5150,5150,5150,5150,0
20231026,191200,1030000,5150,5150,5150,5150,0
20231026,191100,1030000,5150,5150,5150,5150,0
20231026,191000,1030000,5150,5150,5150,5150,0
20231026,190900,1030000,5150,5150,5150,5150,0
20231026,190800,1030000,5150,5150,5150,5150,0
20231026,190700,1030000,5150,5150,5150,5150,200
20231026,190600,1030000,5150,5150,5150,5150,0
20231026,190500,1030000,5150,5150,5150,5150,0
20231026,190400,1030000,5150,5150,5150,5150,0
20231026,190300,1030000,5150,5150,5150,5150,0
20231026,190200,1030000,5150,5150,5150,5150,0
20231026,190100,1030000,5150,5150,5150,5150,0
20231026,190000,1030000,5150,5150,5150,5150,0
20231026,185900,1030000,5150,5150,5150,5150,0
20231026,185800,1030000,5150,5150,5150,5150,0
20231026,185700,1030000,5150,5150,5150,5150,0
20231026,185600,1030000,5150,5150,5150,5150,0
20231026,185500,1030000,5150,5150,5150,5150,0
20231026,185400,1030000,5150,5150,5150,5150,0
20231026,185300,1030000,5150,5150,5150,5150,0
20231026,185200,1030000,5150,5150,5150,5150,0
20231026,185100,1030000,5150,5150,5150,5150,0
20231026,185000,1030000,5150,5150,5150,5150,0
20231026,184900,1030000,5150,5150,5150,5150,0
20231026,184800,1030000,5150,5150,5150,5150,0
20231026,184700,1030000,5150,5150,5150,5150,0
20231026,184600,1030000,5150,5150,5150,5150,0
20231026,184500,1030000,5150,5150,5150,5150,0
20231026,184400,1030000,5150,5150,5150,5150,0
20231026,184300,1030000,5150,5150,5150,5150,0
20231026,184200,1030000,5150,5150,5150,5150,0
20231026,184100,1030000,5150,5150,5150,5150,0
20231026,184000,1030000,5150,5150,5150,5150,0
20231026,183900,1030000,5150,5150,5150,5150,0
20231026,183800,1030000,5150,5150,5150,5150,0
20231026,183700,1030000,5150,5150,5150,5150,200
20231026,183600,1030000,5150,5150,5150,5150,0
20231026,183500,1030000,5150,5150,5150,5150,0
20231026,183400,1030000,5150,5150,5150,5150,0
20231026,183300,1030000,5150,5150,5150,5150,0
20231026,183200,1030000,5150,5150,5150,5150,0
20231026,183100,1030000,5150,5150,5150,5150,0
20231026,183000,1030000,5150,5150,5150,5150,0
20231026,182900,1030000,5150,5150,5150,5150,0
20231026,182800,1030000,5150,5150,5150,5150,0
20231026,182700,1030000,5150,5150,5150,5150,0
20231026,182600,1030000,5150,5150,5150,5150,0
20231026,182500,1030000,5150,5150,5150,5150,0
20231026,182400,1030000,5150,5150,5150,5150,0
20231026,182300,1030000,5150,5150,5150,5150,0
20231026,182200,1030000,5150,5150,5150,5150,0
20231026,182100,1030000,5150,5150,5150,5150,0
20231026,182000,1030000,5150,5150,5150,5150,0
20231026,181900,1030000,5150,5150,5150,5150,0
20231026,181800,1030000,5150,5150,5150,5150,0
20231026,181700,1030000,5150,5150,5150,5150,0
20231026,181600,1030000,5150,5150,5150,5150,0
20231026,181500,1030000,5150,5150,5150,5150,0
20231026,181400,1030000,5150,5150,5150,5150,0
20231026,181300,1030000,5150,5150,5150,5150,0
20231026,181200,1030000,5150,5150,5150,5150,0
20231026,181100,1030000,5150,5150,5150,5150,0
20231026,181000,1030000,5150,5150,5150,5150,0
20231026,180900,1030000,5150,5150,5150,5150,0
20231026,180800,1030000,5150,5150,5150,5150,0
20231026,180700,1030000,5150,5150,5150,5150,200
20231026,180600,1030000,5150,5150,5150,5150,0
20231026,180500,1030000,5150,5150,5150,5150,0
20231026,180400,1030000,5150,5150,5150,5150,0
20231026,180300,1030000,5150,5150,5150,5150,0
20231026,180200,1030000,5150,5150,5150,5150,0
20231026,180100,1030000,5150,5150,5150,5150,0
20231026,180000,1030000,5150,5150,5150,5150,0
20231026,175900,1030000,5150,5150,5150,5150,0
20231026,175800,1030000,5150,5150,5150,5150,0
20231026,175700,1030000,5150,5150,5150,5150,0
20231026,175600,1030000,5150,5150,5150,5150,0
20231026,175500,1030000,5150,5150,5150,5150,0
20231026,175400,1030000,5150,5150,5150,5150,0
20231026,175300,1030000,5150,5150,5150,5150,0
20231026,175200,1030000,5150,5150,5150,5150,0
20231026,175100,1030000,5150,5150,5150,5150,0
20231026,175000,1030000,5150,5150,5150,5150,0
20231026,174900,1030000,5150,5150,5150,5150,0
20231026,174800,1030000,5150,5150,5150,5150,0
20231026,174700,1030000,5150,5150,5150,5150,0
20231026,174600,1030000,5150,5150,5150,5150,0
20231026,174500,1030000,5150,5150,5150,5150,0
20231026,174400,1030000,5150,5150,5150,5150,0
20231026,174300,1030000,5150,5150,5150,5150,0
20231026,174200,1030000,5150,5150,5150,5150,0
20231026,174100,1030000,5150,5150,5150,5150,0
20231026,174000,1030000,5150,5150,5150,5150,0
20231026,173900,1030000,5150,5150,5150,5150,0
20231026,173800,1030000,5150,5150,5150,5150,0
20231026,173700,1030000,5150,5150,5150,5150,200
20231026,173600,1030000,5150,5150,5150,5150,0
20231026,173500,1030000,5150,5150,5150,5150,0
20231026,173400,1030000,5150,5150,5150,5150,0
20231026,173300,1030000,5150,5150,5150,5150,0
20231026,173200,1030000,5150,5150,5150,5150,0
20231026,173100,1030000,5150,5150,5150,5150,0
20231026,173000,1030000,5150,5150,5150,5150,0
20231026,172900,1030000,5150,5150,5150,5150,0
20231026,172800,1030000,5150,5150,5150,5150,0
20231026,172700,1030000,5150,5150,5150,5150,0
20231026,172600,1030000,5150,5150,5150,5150,0
20231026,172500,1030000,5150,5150,5150,5150,0
20231026,172400,1030000,5150,5150,5150,5150,0
20231026,172300,1030000,5150,5150,5150,5150,0
20231026,172200,1030000,5150,5150,5150,5150,0
20231026,172100,1030000,5150,5150,5150,5150,0
20231026,172000,1030000,5150,5150,5150,5150,0
20231026,171900,1030000,5150,5150,5150,5150,0
20231026,171800,1030000,5150,5150,5150,5150,0
20231026,171700,1030000,5150,5150,5150,5150,0
20231026,171600,1030000,5150,5150,5150,5150,0
20231026,171500,1030000,5150,5150,5150,5150,0
20231026,171400,1030000,5150,5150,5150,5150,0
20231026,171300,1030000,5150,5150,5150,5150,0
20231026,171200,1030000,5150,5150,5150,5150,0
20231026,171100,1030000,5150,5150,5150,5150,0
20231026,171000,1030000,5150,5150,5150,5150,0
20231026,170900,1030000,5150,5150,5150,5150,0
20231026,170800,1030000,5150,5150,5150,5150,0
20231026,170700,1030000,5150,5150,5150,5150,200
20231026,170600,1030000,5150,5150,5150,5150,0
20231026,170500,1030000,5150,5150,5150,5150,0
20231026,170400,1030000,5150,5150,5150,5150,0
20231026,170300,1030000,5150,5150,5150,5150,0
20231026,170200,1030000,5150,5150,5150,5150,0
20231026,170100,1030000,5150,5150,5150,5150,0
20231026,170000,1030000,5150,5150,5150,5150,0
20231026,165900,1030000,5150,5150,5150,5150,0
20231026,165800,1030000,5150,5150,5150,5150,0
20231026,165700,1030000,5150,5150,5150,5150,0
20231026,165600,1030000,5150,5150,5150,5150,0
20231026,165500,1030000,5150,5150,5150,5150,0
20231026,165400,1030000,5150,5150,5150,5150,0
20231026,165300,1030000,5150,5150,5150,5150,0
20231026,165200,1030000,5150,5150,5150,5150,0
20231026,165100,1030000,5150,5150,5150,5150,0
20231026,165000,1030000,5150,5150,5150,5150,0
20231026,164900,1030000,5150,5150,5150,5150,0
20231026,164800,1030000,5150,5150,5150,5150,0
20231026,164700,1030000,5150,5150,5150,5150,0
20231026,164600,1030000,5150,5150,5150,5150,0
20231026,164500,1030000,5150,5150,5150,5150,0
20231026,164400,1030000,5150,5150,5150,5150,0
20231026,164300,1030000,5150,5150,5150,5150,0
20231026,164200,1030000,5150,5150,5150,5150,0
20231026,164100,1030000,5150,5150,5150,5150,0
20231026,164000,1030000,5150,5150,5150,5150,0
20231026,163900,1030000,5150,5150,5150,5150,0
20231026,163800,1030000,5150,5150,5150,5150,0
20231026,163700,1030000,5150,5150,5150,5150,200
20231026,163600,1030000,5150,5150,5150,5150,0
20231026,163500,1030000,5150,5150,5150,5150,0
20231026,163400,1030000,5150,5150,5150,5150,0
20231026,163300,1030000,5150,5150,5150,5150,0
20231026,163200,1030000,5150,5150,5150,5150,0
20231026,163100,1030000,5150,5150,5150,5150,0
20231026,163000,1030000,5150,5150,5150,5150,0
20231026,162900,1030000,5150,5150,5150,5150,0
20231026,162800,1030000,5150,5150,5150,5150,0
20231026,162700,1030000,5150,5150,5150,5150,0
20231026,162600,1030000,5150,5150,5150,5150,0
20231026,162500,1030000,5150,5150,5150,5150,0
20231026,162400,1030000,5150,5150,5150,5150,0
20231026,162300,1030000,5150,5150,5150,5150,0
20231026,162200,1030000,5150,5150,5150,5150,0
20231026,162100,1030000,5150,5150,5150,5150,0
20231026,162000,1030000,5150,5150,5150,5150,0
20231026,161900,1030000,5150,5150,5150,5150,0
20231026,161800,1030000,5150,5150,5150,5150,0
20231026,161700,1030000,5150,5150,5150,5150,0
20231026,161600,1030000,5150,5150,5150,5150,0
20231026,161500,1030000,5150,5150,5150,5150,0
20231026,161400,1030000,5150,5150,5150,5150,0
20231026,161300,1030000,5150,5150,5150,5150,0
20231026,161200,1030000,5150,5150,5150,5150,0
20231026,161100,1030000,5150,5150,5150,5150,0
20231026,161000,1030000,5150,5150,5150,5150,0
20231026,160900,1030000,5150,5150,5150,5150,0
20231026,160800,1030000,5150,5150,5150,5150,0
20231026,160700,1030000,5150,5150,5150,5150,200
20231026,160600,1030000,5150,5150,5150,5150,0
20231026,160500,1030000,5150,5150,5150,5150,0
20231026,160400,1030000,5150,5150,5150,5150,0
20231026,160300,1030000,5150,5150,5150,5150,0
20231026,160200,1030000,5150,5150,5150,5150,0
20231026,160100,1030000,5150,5150,5150,5150,0
20231026,160000,1030000,5150,5150,5150,5150,0
20231026,155900,1030000,5150,5150,5150,5150,0
20231026,155800,1030000,5150,5150,5150,5150,0
20231026,155700,1030000,5150,5150,5150,5150,0
20231026,155600,1030000,5150,5150,5150,5150,0
20231026,155500,1030000,5150,5150,5150,5150,0
20231026,155400,1030000,5150,5150,5150,5150,0
20231026,155300,1030000,5150,5150,5150,5150,0
20231026,155200,1030000,5150,5150,5150,5150,0
20231026,155100,1030000,5150,5150,5150,5150,0
20231026,155000,1030000,5150,5150,5150,5150,0
20231026,154900,1030000,5150,5150,5150,5150,0
20231026,154800,1030000,5150,5150,5150,5150,0
20231026,154700,1030000,5150,5150,5150,5150,0
20231026,154600,1030000,5150,5150,5150,5150,0
20231026,154500,1030000,5150,5150,5150,5150,0
20231026,154400,1030000,5150,5150,5150,5150,0
20231026,154300,1030000,5150,5150,5150,5150,0
20231026,154200,1030000,5150,5150,5150,5150,0
20231026,154100,1030000,5150,5150,5150,5150,0
20231026,154000,1030000,5150,5150,5150,5150,0
20231026,153900,1030000,5150,5150,5150,5150,0
20231026,153800,1030000,5150,5150,5150,5150,0
20231026,153700,1030000,5150,5150,5150,5150,200
20231026,153600,1030000,5150,5150,5150,5150,0
20231026,153500,1030000,5150,5150,5150,5150,0
20231026,153400,1030000,5150,5150,5150,5150,0
20231026,153300,1030000,5150,5150,5150,5150,0
20231026,153200,1030000,5150,5150,5150,5150,0
20231026,153100,1030000,5150,5150,5150,5150,0
20231026,153000,1030000,5150,5150,5150,5150,0
20231026,152900,1030000,5150,5150,5150,5150,0
20231026,152800,1030000,5150,5150,5150,5150,0
20231026,152700,1030000,5150,5150,5150,5150,0
20231026,152600,1030000,5150,5150,5150,5150,0
20231026,152500,1030000,5150,5150,5150,5150,0
20231026,152400,1030000,5150,5150,5150,5150,0
20231026,152300,1030000,5150,5150,5150,5150,0
20231026,152200,1030000,5150,5150,5150,5150,0
20231026,152100,1030000,5150,5150,5150,5150,0
20231026,152000,1030000,5150,5150,5150,5150,0
20231026,151900,1030000,5150,5150,5150,5150,0
20231026,151800,1030000,5150,5150,5150,5150,0
20231026,151700,1030000,5150,5150,5150,5150,0
20231026,151600,1030000,5150,5150,5150,5150,0
20231026,151500,1030000,5150,5150,5150,5150,0
20231026,151400,1030000,5150,5150,5150,5150,0
20231026,151300,1030000,5150,5150,5150,5150,0
20231026,151200,1030000,5150,5150,5150,5150,0
20231026,151100,1030000,5150,5150,5150,5150,0
20231026,151000,1030000,5150,5150,5150,5150,0
20231026,150900,1030000,5150,5150,5150,5150,0
20231026,150800,1030000,5150,5150,5150,5150,0
20231026,150700,1030000,5150,5150,5150,5150,0
20231026,150600,1030000,5150,5150,5150,5150,0
20231026,150500,1030000,5150,5150,5150,5150,0
20231026,150400,1030000,5150,5150,5150,5150,0
20231026,150300,1030000,5150,5150,5150,5150,0
20231026,150200,1030000,5150,5150,5150,5150,0
20231026,150100,1030000,5150,5150,5150,5150,0
20231026,150000,1030000,5150,5150,5150,5150,0
20231026,145900,1030000,5150,5150,5150,5150,0
20231026,145800,1030000,5150,5150,5150,5150,0
20231026,145700,1030000,5150,5150,5150,5150,0
20231026,145600,1030000,5150,5150,5150,5150,0
20231026,145500,1030000,5150,5150,5150,5150,0
20231026,145400,1030000,5150,5150,5150,5150,0
20231026,145300,1030000,5150,5150,5150,5150,0
20231026,145200,1030000,5150,5150,5150,5150,0
20231026,145100,1030000,5150,5150,5150,5150,0
20231026,145000,1030000,5150,5150,5150,5150,0
20231026,144900,1030000,5150,5150,5150,5150,0
20231026,144800,1030000,5150,5150,5150,5150,0
20231026,144700,1030000,5150,5150,5150,5150,0
20231026,144600,1030000,5150,5150,5150,5150,0
20231026,144500,1030000,5150,5150,5150,5150,0
20231026,144400,1030000,5150,5150,5150,5150,0
20231026,144300,1030000,5150,5150,5150,5150,0
20231026,144200,1030000,5150,5150,5150,5150,0
20231026,144100,1030000,5150,5150,5150,5150,0
20231026,144000,1030000,5150,5150,5150,5150,0
20231026,143900,1030000,5150,5150,5150,5150,0
20231026,143800,1030000,5150,5150,5150,5150,0
20231026,143700,1030000,5150,5150,5150,5150,200
20231026,143600,0,5300,5300,5300,5300,0
20231026,143500,0,5300,5300,5300,5300,0
20231026,143400,0,5300,5300,5300,5300,0
20231026,143300,0,5300,5300,5300,5300,0
20231026,143200,0,5300,5300,5300,5300,0
20231026,143100,0,5300,5300,5300,5300,0
20231026,143000,0,5300,5300,5300,5300,0
20231026,142900,0,5300,5300,5300,5300,0
20231026,142800,0,5300,5300,5300,5300,0
20231026,142700,0,5300,5300,5300,5300,0
20231026,142600,0,5300,5300,5300,5300,0
20231026,142500,0,5300,5300,5300,5300,0
20231026,142400,0,5300,5300,5300,5300,0
20231026,142300,0,5300,5300,5300,5300,0
20231026,142200,0,5300,5300,5300,5300,0
20231026,142100,0,5300,5300,5300,5300,0
20231026,142000,0,5300,5300,5300,5300,0
20231026,141900,0,5300,5300,5300,5300,0
20231026,141800,0,5300,5300,5300,5300,0
20231026,141700,0,5300,5300,5300,5300,0
20231026,141600,0,5300,5300,5300,5300,0
20231026,141500,0,5300,5300,5300,5300,0
20231026,141400,0,5300,5300,5300,5300,0
20231026,141300,0,5300,5300,5300,5300,0
20231026,141200,0,5300,5300,5300,5300,0
20231026,141100,0,5300,5300,5300,5300,0
20231026,141000,0,5300,5300,5300,5300,0
20231026,140900,0,5300,5300,5300,5300,0
20231026,140800,0,5300,5300,5300,5300,0
20231026,140700,0,5300,5300,5300,5300,0
20231026,140600,0,5300,5300,5300,5300,0
20231026,140500,0,5300,5300,5300,5300,0
20231026,140400,0,5300,5300,5300,5300,0
20231026,140300,0,5300,5300,5300,5300,0
20231026,140200,0,5300,5300,5300,5300,0
20231026,140100,0,5300,5300,5300,5300,0
20231026,140000,0,5300,5300,5300,5300,0
20231026,135900,0,5300,5300,5300,5300,0
20231026,135800,0,5300,5300,5300,5300,0
20231026,135700,0,5300,5300,5300,5300,0
20231026,135600,0,5300,5300,5300,5300,0
20231026,135500,0,5300,5300,5300,5300,0
20231026,135400,0,5300,5300,5300,5300,0
20231026,135300,0,5300,5300,5300,5300,0
20231026,135200,0,5300,5300,5300,5300,0
20231026,135100,0,5300,5300,5300,5300,0
20231026,135000,0,5300,5300,5300,5300,0
20231026,134900,0,5300,5300,5300,5300,0
20231026,134800,0,5300,5300,5300,5300,0
20231026,134700,0,5300,5300,5300,5300,0
20231026,134600,0,5300,5300,5300,5300,0
20231026,134500,0,5300,5300,5300,5300,0
20231026,134400,0,5300,5300,5300,5300,0
20231026,134300,0,5300,5300,5300,5300,0
20231026,134200,0,5300,5300,5300,5300,0
20231026,134100,0,5300,5300,5300,5300,0
20231026,134000,0,5300,5300,5300,5300,0
20231026,133900,0,5300,5300,5300,5300,0
20231026,133800,0,5300,5300,5300,5300,0
20231026,133700,0,5300,5300,5300,5300,0
20231026,133600,0,5300,5300,5300,5300,0
20231026,133500,0,5300,5300,5300,5300,0
20231026,133400,0,5300,5300,5300,5300,0
20231026,133300,0,5300,5300,5300,5300,0
20231026,133200,0,5300,5300,5300,5300,0
20231026,133100,0,5300,5300,5300,5300,0
20231026,133000,0,5300,5300,5300,5300,0
20231026,132900,0,5300,5300,5300,5300,0
20231026,132800,0,5300,5300,5300,5300,0
20231026,132700,0,5300,5300,5300,5300,0
20231026,132600,0,5300,5300,5300,5300,0
20231026,132500,0,5300,5300,5300,5300,0
20231026,132400,0,5300,5300,5300,5300,0
20231026,132300,0,5300,5300,5300,5300,0
20231026,132200,0,5300,5300,5300,5300,0
20231026,132100,0,5300,5300,5300,5300,0
20231026,132000,0,5300,5300,5300,5300,0
20231026,131900,0,5300,5300,5300,5300,0
20231026,131800,0,5300,5300,5300,5300,0
20231026,131700,0,5300,5300,5300,5300,0
20231026,131600,0,5300,5300,5300,5300,0
20231026,131500,0,5300,5300,5300,5300,0
20231026,131400,0,5300,5300,5300,5300,0
20231026,131300,0,5300,5300,5300,5300,0
20231026,131200,0,5300,5300,5300,5300,0
20231026,131100,0,5300,5300,5300,5300,0
20231026,131000,0,5300,5300,5300,5300,0
20231026,130900,0,5300,5300,5300,5300,0
20231026,130800,0,5300,5300,5300,5300,0
20231026,130700,0,5300,5300,5300,5300,0
20231026,130600,0,5300,5300,5300,5300,0
20231026,130500,0,5300,5300,5300,5300,0
20231026,130400,0,5300,5300,5300,5300,0
20231026,130300,0,5300,5300,5300,5300,0
20231026,130200,0,5300,5300,5300,5300,0
20231026,130100,0,5300,5300,5300,5300,0
20231026,130000,0,5300,5300,5300,5300,0
20231026,125900,0,5300,5300,5300,5300,0
20231026,125800,0,5300,5300,5300,5300,0
20231026,125700,0,5300,5300,5300,5300,0
20231026,125600,0,5300,5300,5300,5300,0
20231026,125500,0,5300,5300,5300,5300,0
20231026,125400,0,5300,5300,5300,5300,0
20231026,125300,0,5300,5300,5300,5300,0
20231026,125200,0,5300,5300,5300,5300,0
20231026,125100,0,5300,5300,5300,5300,0
20231026,125000,0,5300,5300,5300,5300,0
20231026,124900,0,5300,5300,5300,5300,0
20231026,124800,0,5300,5300,5300,5300,0
20231026,124700,0,5300,5300,5300,5300,0
20231026,124600,0,5300,5300,5300,5300,0
20231026,124500,0,5300,5300,5300,5300,0
20231026,124400,0,5300,5300,5300,5300,0
20231026,124300,0,5300,5300,5300,5300,0
20231026,124200,0,5300,5300,5300,5300,0
20231026,124100,0,5300,5300,5300,5300,0
20231026,124000,0,5300,5300,5300,5300,0
20231026,123900,0,5300,5300,5300,5300,0
20231026,123800,0,5300,5300,5300,5300,0
20231026,123700,0,5300,5300,5300,5300,0
20231026,123600,0,5300,5300,5300,5300,0
20231026,123500,0,5300,5300,5300,5300,0
20231026,123400,0,5300,5300,5300,5300,0
20231026,123300,0,5300,5300,5300,5300,0
20231026,123200,0,5300,5300,5300,5300,0
20231026,123100,0,5300,5300,5300,5300,0
20231026,123000,0,5300,5300,5300,5300,0
20231026,122900,0,5300,5300,5300,5300,0
20231026,122800,0,5300,5300,5300,5300,0
20231026,122700,0,5300,5300,5300,5300,0
20231026,122600,0,5300,5300,5300,5300,0
20231026,122500,0,5300,5300,5300,5300,0
20231026,122400,0,5300,5300,5300,5300,0
20231026,122300,0,5300,5300,5300,5300,0
20231026,122200,0,5300,5300,5300,5300,0
20231026,122100,0,5300,5300,5300,5300,0
20231026,122000,0,5300,5300,5300,5300,0
20231026,121900,0,5300,5300,5300,5300,0
20231026,121800,0,5300,5300,5300,5300,0
20231026,121700,0,5300,5300,5300,5300,0
20231026,121600,0,5300,5300,5300,5300,0
20231026,121500,0,5300,5300,5300,5300,0
20231026,121400,0,5300,5300,5300,5300,0
20231026,121300,0,5300,5300,5300,5300,0
20231026,121200,0,5300,5300,5300,5300,0
20231026,121100,0,5300,5300,5300,5300,0
20231026,121000,0,5300,5300,5300,5300,0
20231026,120900,0,5300,5300,5300,5300,0
20231026,120800,0,5300,5300,5300,5300,0
20231026,120700,0,5300,5300,5300,5300,0
20231026,120600,0,5300,5300,5300,5300,0
20231026,120500,0,5300,5300,5300,5300,0
20231026,120400,0,5300,5300,5300,5300,0
20231026,120300,0,5300,5300,5300,5300,0
20231026,120200,0,5300,5300,5300,5300,0
20231026,120100,0,5300,5300,5300,5300,0
20231026,120000,0,5300,5300,5300,5300,0
20231026,115900,0,5300,5300,5300,5300,0
20231026,115800,0,5300,5300,5300,5300,0
20231026,115700,0,5300,5300,5300,5300,0
20231026,115600,0,5300,5300,5300,5300,0
20231026,115500,0,5300,5300,5300,5300,0
20231026,115400,0,5300,5300,5300,5300,0
20231026,115300,0,5300,5300,5300,5300,0
20231026,115200,0,5300,5300,5300,5300,0
20231026,115100,0,5300,5300,5300,5300,0
20231026,115000,0,5300,5300,5300,5300,0
20231026,114900,0,5300,5300,5300,5300,0
20231026,114800,0,5300,5300,5300,5300,0
20231026,114700,0,5300,5300,5300,5300,0
20231026,114600,0,5300,5300,5300,5300,0
20231026,114500,0,5300,5300,5300,5300,0
20231026,114400,0,5300,5300,5300,5300,0
20231026,114300,0,5300,5300,5300,5300,0
20231026,114200,0,5300,5300,5300,5300,0
20231026,114100,0,5300,5300,5300,5300,0
20231026,114000,0,5300,5300,5300,5300,0
20231026,113900,0,5300,5300,5300,5300,0
20231026,113800,0,5300,5300,5300,5300,0
20231026,113700,0,5300,5300,5300,5300,0
20231026,113600,0,5300,5300,5300,5300,0
20231026,113500,0,5300,5300,5300,5300,0
20231026,113400,0,5300,5300,5300,5300,0
20231026,113300,0,5300,5300,5300,5300,0
20231026,113200,0,5300,5300,5300,5300,0
20231026,113100,0,5300,5300,5300,5300,0
20231026,113000,0,5300,5300,5300,5300,0
20231026,112900,0,5300,5300,5300,5300,0
20231026,112800,0,5300,5300,5300,5300,0
20231026,112700,0,5300,5300,5300,5300,0
20231026,112600,0,5300,5300,5300,5300,0
20231026,112500,0,5300,5300,5300,5300,0
20231026,112400,0,5300,5300,5300,5300,0
20231026,112300,0,5300,5300,5300,5300,0
20231026,112200,0,5300,5300,5300,5300,0
20231026,112100,0,5300,5300,5300,5300,0
20231026,112000,0,5300,5300,5300,5300,0
20231026,111900,0,5300,5300,5300,5300,0
20231026,111800,0,5300,5300,5300,5300,0
20231026,111700,0,5300,5300,5300,5300,0
20231026,111600,0,5300,5300,5300,5300,0
20231026,111500,0,5300,5300,5300,5300,0
20231026,111400,0,5300,5300,5300,5300,0
20231026,111300,0,5300,5300,5300,5300,0
20231026,111200,0,5300,5300,5300,5300,0
20231026,111100,0,5300,5300,5300,5300,0
20231026,111000,0,5300,5300,5300,5300,0
20231026,110900,0,5300,5300,5300,5300,0
20231026,110800,0,5300,5300,5300,5300,0
20231026,110700,0,5300,5300,5300,5300,0
20231026,110600,0,5300,5300,5300,5300,0
20231026,110500,0,5300,5300,5300,5300,0
20231026,110400,0,5300,5300,5300,5300,0
20231026,110300,0,5300,5300,5300,5300,0
20231026,110200,0,5300,5300,5300,5300,0
20231026,110100,0,5300,5300,5300,5300,0
20231026,110000,0,5300,5300,5300,5300,0
20231026,105900,0,5300,5300,5300,5300,0
20231026,105800,0,5300,5300,5300,5300,0
20231026,105700,0,5300,5300,5300,5300,0
20231026,105600,0,5300,5300,5300,5300,0
20231026,105500,0,5300,5300,5300,5300,0
20231026,105400,0,5300,5300,5300,5300,0
20231026,105300,0,5300,5300,5300,5300,0
20231026,105200,0,5300,5300,5300,5300,0
20231026,105100,0,5300,5300,5300,5300,0
20231026,105000,0,5300,5300,5300,5300,0
20231026,104900,0,5300,5300,5300,5300,0
20231026,104800,0,5300,5300,5300,5300,0
20231026,104700,0,5300,5300,5300,5300,0
20231026,104600,0,5300,5300,5300,5300,0
20231026,104500,0,5300,5300,5300,5300,0
20231026,104400,0,5300,5300,5300,5300,0
20231026,104300,0,5300,5300,5300,5300,0
20231026,104200,0,5300,5300,5300,5300,0
20231026,104100,0,5300,5300,5300,5300,0
20231026,104000,0,5300,5300,5300,5300,0
20231026,103900,0,5300,5300,5300,5300,0
20231026,103800,0,5300,5300,5300,5300,0
20231026,103700,0,5300,5300,5300,5300,0
20231026,103600,0,5300,5300,5300,5300,0
20231026,103500,0,5300,5300,5300,5300,0
20231026,103400,0,5300,5300,5300,5300,0
20231026,103300,0,5300,5300,5300,5300,0
20231026,103200,0,5300,5300,5300,5300,0
20231026,103100,0,5300,5300,5300,5300,0
20231026,103000,0,5300,5300,5300,5300,0
20231026,102900,0,5300,5300,5300,5300,0
20231026,102800,0,5300,5300,5300,5300,0
20231026,102700,0,5300,5300,5300,5300,0
20231026,102600,0,5300,5300,5300,5300,0
20231026,102500,0,5300,5300,5300,5300,0
20231026,102400,0,5300,5300,5300,5300,0
20231026,102300,0,5300,5300,5300,5300,0
20231026,102200,0,5300,5300,5300,5300,0
20231026,102100,0,5300,5300,5300,5300,0
20231026,102000,0,5300,5300,5300,5300,0
20231026,101900,0,5300,5300,5300,5300,0
20231026,101800,0,5300,5300,5300,5300,0
20231026,101700,0,5300,5300,5300,5300,0
20231026,101600,0,5300,5300,5300,5300,0
20231026,101500,0,5300,5300,5300,5300,0
20231026,101400,0,5300,5300,5300,5300,0
20231026,101300,0,5300,5300,5300,5300,0
20231026,101200,0,5300,5300,5300,5300,0
20231026,101100,0,5300,5300,5300,5300,0
20231026,101000,0,5300,5300,5300,5300,0
20231026,100900,0,5300,5300,5300,5300,0
20231026,100800,0,5300,5300,5300,5300,0
20231026,100700,0,5300,5300,5300,5300,0
20231026,100600,0,5300,5300,5300,5300,0
20231026,100500,0,5300,5300,5300,5300,0
20231026,100400,0,5300,5300,5300,5300,0
20231026,100300,0,5300,5300,5300,5300,0
20231026,100200,0,5300,5300,5300,5300,0
20231026,100100,0,5300,5300,5300,5300,0
20231026,100000,0,5300,5300,5300,5300,0
20231026,095900,0,5300,5300,5300,5300,0
20231026,095800,0,5300,5300,5300,5300,0
20231026,095700,0,5300,5300,5300,5300,0
20231026,095600,0,5300,5300,5300,5300,0
20231026,095500,0,5300,5300,5300,5300,0
20231026,095400,0,5300,5300,5300,5300,0
20231026,095300,0,5300,5300,5300,5300,0
20231026,095200,0,5300,5300,5300,5300,0
20231026,095100,0,5300,5300,5300,5300,0
20231026,095000,0,5300,5300,5300,5300,0
20231026,094900,0,5300,5300,5300,5300,0
20231026,094800,0,5300,5300,5300,5300,0
20231026,094700,0,5300,5300,5300,5300,0
20231026,094600,0,5300,5300,5300,5300,0
20231026,094500,0,5300,5300,5300,5300,0
20231026,094400,0,5300,5300,5300,5300,0
20231026,094300,0,5300,5300,5300,5300,0
20231026,094200,0,5300,5300,5300,5300,0
20231026,094100,0,5300,5300,5300,5300,0
20231026,094000,0,5300,5300,5300,5300,0
20231026,093900,0,5300,5300,5300,5300,0
20231026,093800,0,5300,5300,5300,5300,0
20231026,093700,0,5300,5300,5300,5300,0
20231026,093600,0,5300,5300,5300,5300,0
20231026,093500,0,5300,5300,5300,5300,0
20231026,093400,0,5300,5300,5300,5300,0
20231026,093300,0,5300,5300,5300,5300,0
20231026,093200,0,5300,5300,5300,5300,0
20231026,093100,0,5300,5300,5300,5300,0
20231026,093000,0,5300,5300,5300,5300,0
20231026,092900,0,5300,5300,5300,5300,0
20231026,092800,0,5300,5300,5300,5300,0
20231026,092700,0,5300,5300,5300,5300,0
20231026,092600,0,5300,5300,5300,5300,0
20231026,092500,0,5300,5300,5300,5300,0
20231026,092400,0,5300,5300,5300,5300,0
20231026,092300,0,5300,5300,5300,5300,0
20231026,092200,0,5300,5300,5300,5300,0
20231026,092100,0,5300,5300,5300,5300,0
20231026,092000,0,5300,5300,5300,5300,0
20231026,091900,0,5300,5300,5300,5300,0
20231026,091800,0,5300,5300,5300,5300,0
20231026,091700,0,5300,5300,5300,5300,0
20231026,091600,0,5300,5300,5300,5300,0
20231026,091500,0,5300,5300,5300,5300,0
20231026,091400,0,5300,5300,5300,5300,0
20231026,091300,0,5300,5300,5300,5300,0
20231026,091200,0,5300,5300,5300,5300,0
20231026,091100,0,5300,5300,5300,5300,0
20231026,091000,0,5300,5300,5300,5300,0
20231026,090900,0,5300,5300,5300,5300,0
20231026,090800,0,5300,5300,5300,5300,0
20231026,090700,0,5300,5300,5300,5300,0
20231026,090600,0,5300,5300,5300,5300,0
20231026,090500,0,5300,5300,5300,5300,0
20231026,090400,0,5300,5300,5300,5300,0
20231026,090300,0,5300,5300,5300,5300,0
20231026,090200,0,5300,5300,5300,5300,0
20231026,090100,0,5300,5300,5300,5300,0
20231026,090000,0,5300,5300,5300,5300,0