stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,203900,1007200,5200,5200,5200,5200,1
20231027,203800,1007200,5200,5200,5200,5200,0
20231027,203700,1007200,5200,5200,5200,5200,0
20231027,203600,1007200,5200,5200,5200,5200,0
20231027,203500,1007200,5200,5200,5200,5200,0
20231027,203400,1007200,5200,5200,5200,5200,0
20231027,203300,1007200,5200,5200,5200,5200,0
20231027,203200,1007200,5200,5200,5200,5200,0
20231027,203100,1007200,5200,5200,5200,5200,0
20231027,203000,1007200,5200,5200,5200,5200,0
20231027,202900,1007200,5200,5200,5200,5200,0
20231027,202800,1007200,5200,5200,5200,5200,0
20231027,202700,1007200,5200,5200,5200,5200,0
20231027,202600,1007200,5200,5200,5200,5200,0
20231027,202500,1007200,5200,5200,5200,5200,0
20231027,202400,1007200,5200,5200,5200,5200,0
20231027,202300,1007200,5200,5200,5200,5200,0
20231027,202200,1007200,5200,5200,5200,5200,0
20231027,202100,1007200,5200,5200,5200,5200,0
20231027,202000,1007200,5200,5200,5200,5200,0
20231027,201900,1007200,5200,5200,5200,5200,0
20231027,201800,1007200,5200,5200,5200,5200,0
20231027,201700,1007200,5200,5200,5200,5200,0
20231027,201600,1007200,5200,5200,5200,5200,0
20231027,201500,1007200,5200,5200,5200,5200,0
20231027,201400,1007200,5200,5200,5200,5200,0
20231027,201300,1007200,5200,5200,5200,5200,0
20231027,201200,1007200,5200,5200,5200,5200,0
20231027,201100,1007200,5200,5200,5200,5200,0
20231027,201000,1007200,5200,5200,5200,5200,0
20231027,200900,1007200,5200,5200,5200,5200,1
20231027,200800,1007200,5200,5200,5200,5200,0
20231027,200700,1007200,5200,5200,5200,5200,0
20231027,200600,1007200,5200,5200,5200,5200,0
20231027,200500,1007200,5200,5200,5200,5200,0
20231027,200400,1007200,5200,5200,5200,5200,0
20231027,200300,1007200,5200,5200,5200,5200,0
20231027,200200,1007200,5200,5200,5200,5200,0
20231027,200100,1007200,5200,5200,5200,5200,0
20231027,200000,1007200,5200,5200,5200,5200,0
20231027,195900,1007200,5200,5200,5200,5200,0
20231027,195800,1007200,5200,5200,5200,5200,0
20231027,195700,1007200,5200,5200,5200,5200,0
20231027,195600,1007200,5200,5200,5200,5200,0
20231027,195500,1007200,5200,5200,5200,5200,0
20231027,195400,1007200,5200,5200,5200,5200,0
20231027,195300,1007200,5200,5200,5200,5200,0
20231027,195200,1007200,5200,5200,5200,5200,0
20231027,195100,1007200,5200,5200,5200,5200,0
20231027,195000,1007200,5200,5200,5200,5200,0
20231027,194900,1007200,5200,5200,5200,5200,0
20231027,194800,1007200,5200,5200,5200,5200,0
20231027,194700,1007200,5200,5200,5200,5200,0
20231027,194600,1007200,5200,5200,5200,5200,0
20231027,194500,1007200,5200,5200,5200,5200,0
20231027,194400,1007200,5200,5200,5200,5200,0
20231027,194300,1007200,5200,5200,5200,5200,0
20231027,194200,1007200,5200,5200,5200,5200,0
20231027,194100,1007200,5200,5200,5200,5200,0
20231027,194000,1007200,5200,5200,5200,5200,0
20231027,193900,1007200,5200,5200,5200,5200,1
20231027,193800,1007200,5200,5200,5200,5200,0
20231027,193700,1007200,5200,5200,5200,5200,0
20231027,193600,1007200,5200,5200,5200,5200,0
20231027,193500,1007200,5200,5200,5200,5200,0
20231027,193400,1007200,5200,5200,5200,5200,0
20231027,193300,1007200,5200,5200,5200,5200,0
20231027,193200,1007200,5200,5200,5200,5200,0
20231027,193100,1007200,5200,5200,5200,5200,0
20231027,193000,1007200,5200,5200,5200,5200,0
20231027,192900,1007200,5200,5200,5200,5200,0
20231027,192800,1007200,5200,5200,5200,5200,0
20231027,192700,1007200,5200,5200,5200,5200,0
20231027,192600,1007200,5200,5200,5200,5200,0
20231027,192500,1007200,5200,5200,5200,5200,0
20231027,192400,1007200,5200,5200,5200,5200,0
20231027,192300,1007200,5200,5200,5200,5200,0
20231027,192200,1007200,5200,5200,5200,5200,0
20231027,192100,1007200,5200,5200,5200,5200,0
20231027,192000,1007200,5200,5200,5200,5200,0
20231027,191900,1007200,5200,5200,5200,5200,0
20231027,191800,1007200,5200,5200,5200,5200,0
20231027,191700,1007200,5200,5200,5200,5200,0
20231027,191600,1007200,5200,5200,5200,5200,0
20231027,191500,1007200,5200,5200,5200,5200,0
20231027,191400,1007200,5200,5200,5200,5200,0
20231027,191300,1007200,5200,5200,5200,5200,0
20231027,191200,1007200,5200,5200,5200,5200,0
20231027,191100,1007200,5200,5200,5200,5200,0
20231027,191000,1007200,5200,5200,5200,5200,0
20231027,190900,1007200,5200,5200,5200,5200,1
20231027,190800,1007200,5200,5200,5200,5200,0
20231027,190700,1007200,5200,5200,5200,5200,0
20231027,190600,1007200,5200,5200,5200,5200,0
20231027,190500,1007200,5200,5200,5200,5200,0
20231027,190400,1007200,5200,5200,5200,5200,0
20231027,190300,1007200,5200,5200,5200,5200,0
20231027,190200,1007200,5200,5200,5200,5200,0
20231027,190100,1007200,5200,5200,5200,5200,0
20231027,190000,1007200,5200,5200,5200,5200,0
20231027,185900,1007200,5200,5200,5200,5200,0
20231027,185800,1007200,5200,5200,5200,5200,0
20231027,185700,1007200,5200,5200,5200,5200,0
20231027,185600,1007200,5200,5200,5200,5200,0
20231027,185500,1007200,5200,5200,5200,5200,0
20231027,185400,1007200,5200,5200,5200,5200,0
20231027,185300,1007200,5200,5200,5200,5200,0
20231027,185200,1007200,5200,5200,5200,5200,0
20231027,185100,1007200,5200,5200,5200,5200,0
20231027,185000,1007200,5200,5200,5200,5200,0
20231027,184900,1007200,5200,5200,5200,5200,0
20231027,184800,1007200,5200,5200,5200,5200,0
20231027,184700,1007200,5200,5200,5200,5200,0
20231027,184600,1007200,5200,5200,5200,5200,0
20231027,184500,1007200,5200,5200,5200,5200,0
20231027,184400,1007200,5200,5200,5200,5200,0
20231027,184300,1007200,5200,5200,5200,5200,0
20231027,184200,1007200,5200,5200,5200,5200,0
20231027,184100,1007200,5200,5200,5200,5200,0
20231027,184000,1007200,5200,5200,5200,5200,0
20231027,183900,1007200,5200,5200,5200,5200,1
20231027,183800,1007200,5200,5200,5200,5200,0
20231027,183700,1007200,5200,5200,5200,5200,0
20231027,183600,1007200,5200,5200,5200,5200,0
20231027,183500,1007200,5200,5200,5200,5200,0
20231027,183400,1007200,5200,5200,5200,5200,0
20231027,183300,1007200,5200,5200,5200,5200,0
20231027,183200,1007200,5200,5200,5200,5200,0
20231027,183100,1007200,5200,5200,5200,5200,0
20231027,183000,1007200,5200,5200,5200,5200,0
20231027,182900,1007200,5200,5200,5200,5200,0
20231027,182800,1007200,5200,5200,5200,5200,0
20231027,182700,1007200,5200,5200,5200,5200,0
20231027,182600,1007200,5200,5200,5200,5200,0
20231027,182500,1007200,5200,5200,5200,5200,0
20231027,182400,1007200,5200,5200,5200,5200,0
20231027,182300,1007200,5200,5200,5200,5200,0
20231027,182200,1007200,5200,5200,5200,5200,0
20231027,182100,1007200,5200,5200,5200,5200,0
20231027,182000,1007200,5200,5200,5200,5200,0
20231027,181900,1007200,5200,5200,5200,5200,0
20231027,181800,1007200,5200,5200,5200,5200,0
20231027,181700,1007200,5200,5200,5200,5200,0
20231027,181600,1007200,5200,5200,5200,5200,0
20231027,181500,1007200,5200,5200,5200,5200,0
20231027,181400,1007200,5200,5200,5200,5200,0
20231027,181300,1007200,5200,5200,5200,5200,0
20231027,181200,1007200,5200,5200,5200,5200,0
20231027,181100,1007200,5200,5200,5200,5200,0
20231027,181000,1007200,5200,5200,5200,5200,0
20231027,180900,1007200,5200,5200,5200,5200,1
20231027,180800,1007200,5200,5200,5200,5200,0
20231027,180700,1007200,5200,5200,5200,5200,0
20231027,180600,1007200,5200,5200,5200,5200,0
20231027,180500,1007200,5200,5200,5200,5200,0
20231027,180400,1007200,5200,5200,5200,5200,0
20231027,180300,1007200,5200,5200,5200,5200,0
20231027,180200,1007200,5200,5200,5200,5200,0
20231027,180100,1007200,5200,5200,5200,5200,0
20231027,180000,1007200,5200,5200,5200,5200,0
20231027,175900,1007200,5200,5200,5200,5200,0
20231027,175800,1007200,5200,5200,5200,5200,0
20231027,175700,1007200,5200,5200,5200,5200,0
20231027,175600,1007200,5200,5200,5200,5200,0
20231027,175500,1007200,5200,5200,5200,5200,0
20231027,175400,1007200,5200,5200,5200,5200,0
20231027,175300,1007200,5200,5200,5200,5200,0
20231027,175200,1007200,5200,5200,5200,5200,0
20231027,175100,1007200,5200,5200,5200,5200,0
20231027,175000,1007200,5200,5200,5200,5200,0
20231027,174900,1007200,5200,5200,5200,5200,0
20231027,174800,1007200,5200,5200,5200,5200,0
20231027,174700,1007200,5200,5200,5200,5200,0
20231027,174600,1007200,5200,5200,5200,5200,0
20231027,174500,1007200,5200,5200,5200,5200,0
20231027,174400,1007200,5200,5200,5200,5200,0
20231027,174300,1007200,5200,5200,5200,5200,0
20231027,174200,1007200,5200,5200,5200,5200,0
20231027,174100,1007200,5200,5200,5200,5200,0
20231027,174000,1007200,5200,5200,5200,5200,0
20231027,173900,1007200,5200,5200,5200,5200,1
20231027,173800,1007200,5200,5200,5200,5200,0
20231027,173700,1007200,5200,5200,5200,5200,0
20231027,173600,1007200,5200,5200,5200,5200,0
20231027,173500,1007200,5200,5200,5200,5200,0
20231027,173400,1007200,5200,5200,5200,5200,0
20231027,173300,1007200,5200,5200,5200,5200,0
20231027,173200,1007200,5200,5200,5200,5200,0
20231027,173100,1007200,5200,5200,5200,5200,0
20231027,173000,1007200,5200,5200,5200,5200,0
20231027,172900,1007200,5200,5200,5200,5200,0
20231027,172800,1007200,5200,5200,5200,5200,0
20231027,172700,1007200,5200,5200,5200,5200,0
20231027,172600,1007200,5200,5200,5200,5200,0
20231027,172500,1007200,5200,5200,5200,5200,0
20231027,172400,1007200,5200,5200,5200,5200,0
20231027,172300,1007200,5200,5200,5200,5200,0
20231027,172200,1007200,5200,5200,5200,5200,0
20231027,172100,1007200,5200,5200,5200,5200,0
20231027,172000,1007200,5200,5200,5200,5200,0
20231027,171900,1007200,5200,5200,5200,5200,0
20231027,171800,1007200,5200,5200,5200,5200,0
20231027,171700,1007200,5200,5200,5200,5200,0
20231027,171600,1007200,5200,5200,5200,5200,0
20231027,171500,1007200,5200,5200,5200,5200,0
20231027,171400,1007200,5200,5200,5200,5200,0
20231027,171300,1007200,5200,5200,5200,5200,0
20231027,171200,1007200,5200,5200,5200,5200,0
20231027,171100,1007200,5200,5200,5200,5200,0
20231027,171000,1007200,5200,5200,5200,5200,0
20231027,170900,1007200,5200,5200,5200,5200,1
20231027,170800,1007200,5200,5200,5200,5200,0
20231027,170700,1007200,5200,5200,5200,5200,0
20231027,170600,1007200,5200,5200,5200,5200,0
20231027,170500,1007200,5200,5200,5200,5200,0
20231027,170400,1007200,5200,5200,5200,5200,0
20231027,170300,1007200,5200,5200,5200,5200,0
20231027,170200,1007200,5200,5200,5200,5200,0
20231027,170100,1007200,5200,5200,5200,5200,0
20231027,170000,1007200,5200,5200,5200,5200,0
20231027,165900,1007200,5200,5200,5200,5200,0
20231027,165800,1007200,5200,5200,5200,5200,0
20231027,165700,1007200,5200,5200,5200,5200,0
20231027,165600,1007200,5200,5200,5200,5200,0
20231027,165500,1007200,5200,5200,5200,5200,0
20231027,165400,1007200,5200,5200,5200,5200,0
20231027,165300,1007200,5200,5200,5200,5200,0
20231027,165200,1007200,5200,5200,5200,5200,0
20231027,165100,1007200,5200,5200,5200,5200,0
20231027,165000,1007200,5200,5200,5200,5200,0
20231027,164900,1007200,5200,5200,5200,5200,0
20231027,164800,1007200,5200,5200,5200,5200,0
20231027,164700,1007200,5200,5200,5200,5200,0
20231027,164600,1007200,5200,5200,5200,5200,0
20231027,164500,1007200,5200,5200,5200,5200,0
20231027,164400,1007200,5200,5200,5200,5200,0
20231027,164300,1007200,5200,5200,5200,5200,0
20231027,164200,1007200,5200,5200,5200,5200,0
20231027,164100,1007200,5200,5200,5200,5200,0
20231027,164000,1007200,5200,5200,5200,5200,0
20231027,163900,1007200,5200,5200,5200,5200,1
20231027,163800,1007200,5200,5200,5200,5200,0
20231027,163700,1007200,5200,5200,5200,5200,0
20231027,163600,1007200,5200,5200,5200,5200,0
20231027,163500,1007200,5200,5200,5200,5200,0
20231027,163400,1007200,5200,5200,5200,5200,0
20231027,163300,1007200,5200,5200,5200,5200,0
20231027,163200,1007200,5200,5200,5200,5200,0
20231027,163100,1007200,5200,5200,5200,5200,0
20231027,163000,1007200,5200,5200,5200,5200,0
20231027,162900,1007200,5200,5200,5200,5200,0
20231027,162800,1007200,5200,5200,5200,5200,0
20231027,162700,1007200,5200,5200,5200,5200,0
20231027,162600,1007200,5200,5200,5200,5200,0
20231027,162500,1007200,5200,5200,5200,5200,0
20231027,162400,1007200,5200,5200,5200,5200,0
20231027,162300,1007200,5200,5200,5200,5200,0
20231027,162200,1007200,5200,5200,5200,5200,0
20231027,162100,1007200,5200,5200,5200,5200,0
20231027,162000,1007200,5200,5200,5200,5200,0
20231027,161900,1007200,5200,5200,5200,5200,0
20231027,161800,1007200,5200,5200,5200,5200,0
20231027,161700,1007200,5200,5200,5200,5200,0
20231027,161600,1007200,5200,5200,5200,5200,0
20231027,161500,1007200,5200,5200,5200,5200,0
20231027,161400,1007200,5200,5200,5200,5200,0
20231027,161300,1007200,5200,5200,5200,5200,0
20231027,161200,1007200,5200,5200,5200,5200,0
20231027,161100,1007200,5200,5200,5200,5200,0
20231027,161000,1007200,5200,5200,5200,5200,0
20231027,160900,1007200,5200,5200,5200,5200,1
20231027,160800,1007200,5200,5200,5200,5200,0
20231027,160700,1007200,5200,5200,5200,5200,0
20231027,160600,1007200,5200,5200,5200,5200,0
20231027,160500,1007200,5200,5200,5200,5200,0
20231027,160400,1007200,5200,5200,5200,5200,0
20231027,160300,1007200,5200,5200,5200,5200,0
20231027,160200,1007200,5200,5200,5200,5200,0
20231027,160100,1007200,5200,5200,5200,5200,0
20231027,160000,1007200,5200,5200,5200,5200,0
20231027,155900,1007200,5200,5200,5200,5200,0
20231027,155800,1007200,5200,5200,5200,5200,0
20231027,155700,1007200,5200,5200,5200,5200,0
20231027,155600,1007200,5200,5200,5200,5200,0
20231027,155500,1007200,5200,5200,5200,5200,0
20231027,155400,1007200,5200,5200,5200,5200,0
20231027,155300,1007200,5200,5200,5200,5200,0
20231027,155200,1007200,5200,5200,5200,5200,0
20231027,155100,1007200,5200,5200,5200,5200,0
20231027,155000,1007200,5200,5200,5200,5200,0
20231027,154900,1007200,5200,5200,5200,5200,0
20231027,154800,1007200,5200,5200,5200,5200,0
20231027,154700,1007200,5200,5200,5200,5200,0
20231027,154600,1007200,5200,5200,5200,5200,0
20231027,154500,1007200,5200,5200,5200,5200,0
20231027,154400,1007200,5200,5200,5200,5200,0
20231027,154300,1007200,5200,5200,5200,5200,0
20231027,154200,1007200,5200,5200,5200,5200,0
20231027,154100,1007200,5200,5200,5200,5200,0
20231027,154000,1007200,5200,5200,5200,5200,0
20231027,153900,1007200,5200,5200,5200,5200,1
20231027,153800,1007200,5200,5200,5200,5200,0
20231027,153700,1007200,5200,5200,5200,5200,0
20231027,153600,1007200,5200,5200,5200,5200,0
20231027,153500,1007200,5200,5200,5200,5200,0
20231027,153400,1007200,5200,5200,5200,5200,0
20231027,153300,1007200,5200,5200,5200,5200,0
20231027,153200,1007200,5200,5200,5200,5200,0
20231027,153100,1007200,5200,5200,5200,5200,0
20231027,153000,1007200,5200,5200,5200,5200,0
20231027,152900,1007200,5200,5200,5200,5200,0
20231027,152800,1007200,5200,5200,5200,5200,0
20231027,152700,1007200,5200,5200,5200,5200,0
20231027,152600,1007200,5200,5200,5200,5200,0
20231027,152500,1007200,5200,5200,5200,5200,0
20231027,152400,1007200,5200,5200,5200,5200,0
20231027,152300,1007200,5200,5200,5200,5200,0
20231027,152200,1007200,5200,5200,5200,5200,0
20231027,152100,1007200,5200,5200,5200,5200,0
20231027,152000,1007200,5200,5200,5200,5200,0
20231027,151900,1007200,5200,5200,5200,5200,0
20231027,151800,1007200,5200,5200,5200,5200,0
20231027,151700,1007200,5200,5200,5200,5200,0
20231027,151600,1007200,5200,5200,5200,5200,0
20231027,151500,1007200,5200,5200,5200,5200,0
20231027,151400,1007200,5200,5200,5200,5200,0
20231027,151300,1007200,5200,5200,5200,5200,0
20231027,151200,1007200,5200,5200,5200,5200,0
20231027,151100,1007200,5200,5200,5200,5200,0
20231027,151000,1007200,5200,5200,5200,5200,0
20231027,150900,1007200,5200,5200,5200,5200,0
20231027,150800,1007200,5200,5200,5200,5200,0
20231027,150700,1007200,5200,5200,5200,5200,0
20231027,150600,1007200,5200,5200,5200,5200,0
20231027,150500,1007200,5200,5200,5200,5200,0
20231027,150400,1007200,5200,5200,5200,5200,0
20231027,150300,1007200,5200,5200,5200,5200,0
20231027,150200,1007200,5200,5200,5200,5200,0
20231027,150100,1007200,5200,5200,5200,5200,0
20231027,150000,1007200,5200,5200,5200,5200,0
20231027,145900,1007200,5200,5200,5200,5200,0
20231027,145800,1007200,5200,5200,5200,5200,0
20231027,145700,1007200,5200,5200,5200,5200,0
20231027,145600,1007200,5200,5200,5200,5200,0
20231027,145500,1007200,5200,5200,5200,5200,0
20231027,145400,1007200,5200,5200,5200,5200,0
20231027,145300,1007200,5200,5200,5200,5200,0
20231027,145200,1007200,5200,5200,5200,5200,0
20231027,145100,1007200,5200,5200,5200,5200,0
20231027,145000,1007200,5200,5200,5200,5200,0
20231027,144900,1007200,5200,5200,5200,5200,0
20231027,144800,1007200,5200,5200,5200,5200,0
20231027,144700,1007200,5200,5200,5200,5200,0
20231027,144600,1007200,5200,5200,5200,5200,0
20231027,144500,1007200,5200,5200,5200,5200,0
20231027,144400,1007200,5200,5200,5200,5200,0
20231027,144300,1007200,5200,5200,5200,5200,0
20231027,144200,1007200,5200,5200,5200,5200,0
20231027,144100,1007200,5200,5200,5200,5200,0
20231027,144000,1007200,5200,5200,5200,5200,0
20231027,143900,1007200,5200,5200,5200,5200,0
20231027,143800,1007200,5200,5200,5200,5200,0
20231027,143700,1007200,5200,5200,5200,5200,0
20231027,143600,1007200,5200,5200,5200,5200,1
20231027,143500,1002000,5010,5010,5010,5010,200
20231027,143400,0,5150,5150,5150,5150,0
20231027,143300,0,5150,5150,5150,5150,0
20231027,143200,0,5150,5150,5150,5150,0
20231027,143100,0,5150,5150,5150,5150,0
20231027,143000,0,5150,5150,5150,5150,0
20231027,142900,0,5150,5150,5150,5150,0
20231027,142800,0,5150,5150,5150,5150,0
20231027,142700,0,5150,5150,5150,5150,0
20231027,142600,0,5150,5150,5150,5150,0
20231027,142500,0,5150,5150,5150,5150,0
20231027,142400,0,5150,5150,5150,5150,0
20231027,142300,0,5150,5150,5150,5150,0
20231027,142200,0,5150,5150,5150,5150,0
20231027,142100,0,5150,5150,5150,5150,0
20231027,142000,0,5150,5150,5150,5150,0
20231027,141900,0,5150,5150,5150,5150,0
20231027,141800,0,5150,5150,5150,5150,0
20231027,141700,0,5150,5150,5150,5150,0
20231027,141600,0,5150,5150,5150,5150,0
20231027,141500,0,5150,5150,5150,5150,0
20231027,141400,0,5150,5150,5150,5150,0
20231027,141300,0,5150,5150,5150,5150,0
20231027,141200,0,5150,5150,5150,5150,0
20231027,141100,0,5150,5150,5150,5150,0
20231027,141000,0,5150,5150,5150,5150,0
20231027,140900,0,5150,5150,5150,5150,0
20231027,140800,0,5150,5150,5150,5150,0
20231027,140700,0,5150,5150,5150,5150,0
20231027,140600,0,5150,5150,5150,5150,0
20231027,140500,0,5150,5150,5150,5150,0
20231027,140400,0,5150,5150,5150,5150,0
20231027,140300,0,5150,5150,5150,5150,0
20231027,140200,0,5150,5150,5150,5150,0
20231027,140100,0,5150,5150,5150,5150,0
20231027,140000,0,5150,5150,5150,5150,0
20231027,135900,0,5150,5150,5150,5150,0
20231027,135800,0,5150,5150,5150,5150,0
20231027,135700,0,5150,5150,5150,5150,0
20231027,135600,0,5150,5150,5150,5150,0
20231027,135500,0,5150,5150,5150,5150,0
20231027,135400,0,5150,5150,5150,5150,0
20231027,135300,0,5150,5150,5150,5150,0
20231027,135200,0,5150,5150,5150,5150,0
20231027,135100,0,5150,5150,5150,5150,0
20231027,135000,0,5150,5150,5150,5150,0
20231027,134900,0,5150,5150,5150,5150,0
20231027,134800,0,5150,5150,5150,5150,0
20231027,134700,0,5150,5150,5150,5150,0
20231027,134600,0,5150,5150,5150,5150,0
20231027,134500,0,5150,5150,5150,5150,0
20231027,134400,0,5150,5150,5150,5150,0
20231027,134300,0,5150,5150,5150,5150,0
20231027,134200,0,5150,5150,5150,5150,0
20231027,134100,0,5150,5150,5150,5150,0
20231027,134000,0,5150,5150,5150,5150,0
20231027,133900,0,5150,5150,5150,5150,0
20231027,133800,0,5150,5150,5150,5150,0
20231027,133700,0,5150,5150,5150,5150,0
20231027,133600,0,5150,5150,5150,5150,0
20231027,133500,0,5150,5150,5150,5150,0
20231027,133400,0,5150,5150,5150,5150,0
20231027,133300,0,5150,5150,5150,5150,0
20231027,133200,0,5150,5150,5150,5150,0
20231027,133100,0,5150,5150,5150,5150,0
20231027,133000,0,5150,5150,5150,5150,0
20231027,132900,0,5150,5150,5150,5150,0
20231027,132800,0,5150,5150,5150,5150,0
20231027,132700,0,5150,5150,5150,5150,0
20231027,132600,0,5150,5150,5150,5150,0
20231027,132500,0,5150,5150,5150,5150,0
20231027,132400,0,5150,5150,5150,5150,0
20231027,132300,0,5150,5150,5150,5150,0
20231027,132200,0,5150,5150,5150,5150,0
20231027,132100,0,5150,5150,5150,5150,0
20231027,132000,0,5150,5150,5150,5150,0
20231027,131900,0,5150,5150,5150,5150,0
20231027,131800,0,5150,5150,5150,5150,0
20231027,131700,0,5150,5150,5150,5150,0
20231027,131600,0,5150,5150,5150,5150,0
20231027,131500,0,5150,5150,5150,5150,0
20231027,131400,0,5150,5150,5150,5150,0
20231027,131300,0,5150,5150,5150,5150,0
20231027,131200,0,5150,5150,5150,5150,0
20231027,131100,0,5150,5150,5150,5150,0
20231027,131000,0,5150,5150,5150,5150,0
20231027,130900,0,5150,5150,5150,5150,0
20231027,130800,0,5150,5150,5150,5150,0
20231027,130700,0,5150,5150,5150,5150,0
20231027,130600,0,5150,5150,5150,5150,0
20231027,130500,0,5150,5150,5150,5150,0
20231027,130400,0,5150,5150,5150,5150,0
20231027,130300,0,5150,5150,5150,5150,0
20231027,130200,0,5150,5150,5150,5150,0
20231027,130100,0,5150,5150,5150,5150,0
20231027,130000,0,5150,5150,5150,5150,0
20231027,125900,0,5150,5150,5150,5150,0
20231027,125800,0,5150,5150,5150,5150,0
20231027,125700,0,5150,5150,5150,5150,0
20231027,125600,0,5150,5150,5150,5150,0
20231027,125500,0,5150,5150,5150,5150,0
20231027,125400,0,5150,5150,5150,5150,0
20231027,125300,0,5150,5150,5150,5150,0
20231027,125200,0,5150,5150,5150,5150,0
20231027,125100,0,5150,5150,5150,5150,0
20231027,125000,0,5150,5150,5150,5150,0
20231027,124900,0,5150,5150,5150,5150,0
20231027,124800,0,5150,5150,5150,5150,0
20231027,124700,0,5150,5150,5150,5150,0
20231027,124600,0,5150,5150,5150,5150,0
20231027,124500,0,5150,5150,5150,5150,0
20231027,124400,0,5150,5150,5150,5150,0
20231027,124300,0,5150,5150,5150,5150,0
20231027,124200,0,5150,5150,5150,5150,0
20231027,124100,0,5150,5150,5150,5150,0
20231027,124000,0,5150,5150,5150,5150,0
20231027,123900,0,5150,5150,5150,5150,0
20231027,123800,0,5150,5150,5150,5150,0
20231027,123700,0,5150,5150,5150,5150,0
20231027,123600,0,5150,5150,5150,5150,0
20231027,123500,0,5150,5150,5150,5150,0
20231027,123400,0,5150,5150,5150,5150,0
20231027,123300,0,5150,5150,5150,5150,0
20231027,123200,0,5150,5150,5150,5150,0
20231027,123100,0,5150,5150,5150,5150,0
20231027,123000,0,5150,5150,5150,5150,0
20231027,122900,0,5150,5150,5150,5150,0
20231027,122800,0,5150,5150,5150,5150,0
20231027,122700,0,5150,5150,5150,5150,0
20231027,122600,0,5150,5150,5150,5150,0
20231027,122500,0,5150,5150,5150,5150,0
20231027,122400,0,5150,5150,5150,5150,0
20231027,122300,0,5150,5150,5150,5150,0
20231027,122200,0,5150,5150,5150,5150,0
20231027,122100,0,5150,5150,5150,5150,0
20231027,122000,0,5150,5150,5150,5150,0
20231027,121900,0,5150,5150,5150,5150,0
20231027,121800,0,5150,5150,5150,5150,0
20231027,121700,0,5150,5150,5150,5150,0
20231027,121600,0,5150,5150,5150,5150,0
20231027,121500,0,5150,5150,5150,5150,0
20231027,121400,0,5150,5150,5150,5150,0
20231027,121300,0,5150,5150,5150,5150,0
20231027,121200,0,5150,5150,5150,5150,0
20231027,121100,0,5150,5150,5150,5150,0
20231027,121000,0,5150,5150,5150,5150,0
20231027,120900,0,5150,5150,5150,5150,0
20231027,120800,0,5150,5150,5150,5150,0
20231027,120700,0,5150,5150,5150,5150,0
20231027,120600,0,5150,5150,5150,5150,0
20231027,120500,0,5150,5150,5150,5150,0
20231027,120400,0,5150,5150,5150,5150,0
20231027,120300,0,5150,5150,5150,5150,0
20231027,120200,0,5150,5150,5150,5150,0
20231027,120100,0,5150,5150,5150,5150,0
20231027,120000,0,5150,5150,5150,5150,0
20231027,115900,0,5150,5150,5150,5150,0
20231027,115800,0,5150,5150,5150,5150,0
20231027,115700,0,5150,5150,5150,5150,0
20231027,115600,0,5150,5150,5150,5150,0
20231027,115500,0,5150,5150,5150,5150,0
20231027,115400,0,5150,5150,5150,5150,0
20231027,115300,0,5150,5150,5150,5150,0
20231027,115200,0,5150,5150,5150,5150,0
20231027,115100,0,5150,5150,5150,5150,0
20231027,115000,0,5150,5150,5150,5150,0
20231027,114900,0,5150,5150,5150,5150,0
20231027,114800,0,5150,5150,5150,5150,0
20231027,114700,0,5150,5150,5150,5150,0
20231027,114600,0,5150,5150,5150,5150,0
20231027,114500,0,5150,5150,5150,5150,0
20231027,114400,0,5150,5150,5150,5150,0
20231027,114300,0,5150,5150,5150,5150,0
20231027,114200,0,5150,5150,5150,5150,0
20231027,114100,0,5150,5150,5150,5150,0
20231027,114000,0,5150,5150,5150,5150,0
20231027,113900,0,5150,5150,5150,5150,0
20231027,113800,0,5150,5150,5150,5150,0
20231027,113700,0,5150,5150,5150,5150,0
20231027,113600,0,5150,5150,5150,5150,0
20231027,113500,0,5150,5150,5150,5150,0
20231027,113400,0,5150,5150,5150,5150,0
20231027,113300,0,5150,5150,5150,5150,0
20231027,113200,0,5150,5150,5150,5150,0
20231027,113100,0,5150,5150,5150,5150,0
20231027,113000,0,5150,5150,5150,5150,0
20231027,112900,0,5150,5150,5150,5150,0
20231027,112800,0,5150,5150,5150,5150,0
20231027,112700,0,5150,5150,5150,5150,0
20231027,112600,0,5150,5150,5150,5150,0
20231027,112500,0,5150,5150,5150,5150,0
20231027,112400,0,5150,5150,5150,5150,0
20231027,112300,0,5150,5150,5150,5150,0
20231027,112200,0,5150,5150,5150,5150,0
20231027,112100,0,5150,5150,5150,5150,0
20231027,112000,0,5150,5150,5150,5150,0
20231027,111900,0,5150,5150,5150,5150,0
20231027,111800,0,5150,5150,5150,5150,0
20231027,111700,0,5150,5150,5150,5150,0
20231027,111600,0,5150,5150,5150,5150,0
20231027,111500,0,5150,5150,5150,5150,0
20231027,111400,0,5150,5150,5150,5150,0
20231027,111300,0,5150,5150,5150,5150,0
20231027,111200,0,5150,5150,5150,5150,0
20231027,111100,0,5150,5150,5150,5150,0
20231027,111000,0,5150,5150,5150,5150,0
20231027,110900,0,5150,5150,5150,5150,0
20231027,110800,0,5150,5150,5150,5150,0
20231027,110700,0,5150,5150,5150,5150,0
20231027,110600,0,5150,5150,5150,5150,0
20231027,110500,0,5150,5150,5150,5150,0
20231027,110400,0,5150,5150,5150,5150,0
20231027,110300,0,5150,5150,5150,5150,0
20231027,110200,0,5150,5150,5150,5150,0
20231027,110100,0,5150,5150,5150,5150,0
20231027,110000,0,5150,5150,5150,5150,0
20231027,105900,0,5150,5150,5150,5150,0
20231027,105800,0,5150,5150,5150,5150,0
20231027,105700,0,5150,5150,5150,5150,0
20231027,105600,0,5150,5150,5150,5150,0
20231027,105500,0,5150,5150,5150,5150,0
20231027,105400,0,5150,5150,5150,5150,0
20231027,105300,0,5150,5150,5150,5150,0
20231027,105200,0,5150,5150,5150,5150,0
20231027,105100,0,5150,5150,5150,5150,0
20231027,105000,0,5150,5150,5150,5150,0
20231027,104900,0,5150,5150,5150,5150,0
20231027,104800,0,5150,5150,5150,5150,0
20231027,104700,0,5150,5150,5150,5150,0
20231027,104600,0,5150,5150,5150,5150,0
20231027,104500,0,5150,5150,5150,5150,0
20231027,104400,0,5150,5150,5150,5150,0
20231027,104300,0,5150,5150,5150,5150,0
20231027,104200,0,5150,5150,5150,5150,0
20231027,104100,0,5150,5150,5150,5150,0
20231027,104000,0,5150,5150,5150,5150,0
20231027,103900,0,5150,5150,5150,5150,0
20231027,103800,0,5150,5150,5150,5150,0
20231027,103700,0,5150,5150,5150,5150,0
20231027,103600,0,5150,5150,5150,5150,0
20231027,103500,0,5150,5150,5150,5150,0
20231027,103400,0,5150,5150,5150,5150,0
20231027,103300,0,5150,5150,5150,5150,0
20231027,103200,0,5150,5150,5150,5150,0
20231027,103100,0,5150,5150,5150,5150,0
20231027,103000,0,5150,5150,5150,5150,0
20231027,102900,0,5150,5150,5150,5150,0
20231027,102800,0,5150,5150,5150,5150,0
20231027,102700,0,5150,5150,5150,5150,0
20231027,102600,0,5150,5150,5150,5150,0
20231027,102500,0,5150,5150,5150,5150,0
20231027,102400,0,5150,5150,5150,5150,0
20231027,102300,0,5150,5150,5150,5150,0
20231027,102200,0,5150,5150,5150,5150,0
20231027,102100,0,5150,5150,5150,5150,0
20231027,102000,0,5150,5150,5150,5150,0
20231027,101900,0,5150,5150,5150,5150,0
20231027,101800,0,5150,5150,5150,5150,0
20231027,101700,0,5150,5150,5150,5150,0
20231027,101600,0,5150,5150,5150,5150,0
20231027,101500,0,5150,5150,5150,5150,0
20231027,101400,0,5150,5150,5150,5150,0
20231027,101300,0,5150,5150,5150,5150,0
20231027,101200,0,5150,5150,5150,5150,0
20231027,101100,0,5150,5150,5150,5150,0
20231027,101000,0,5150,5150,5150,5150,0
20231027,100900,0,5150,5150,5150,5150,0
20231027,100800,0,5150,5150,5150,5150,0
20231027,100700,0,5150,5150,5150,5150,0
20231027,100600,0,5150,5150,5150,5150,0
20231027,100500,0,5150,5150,5150,5150,0
20231027,100400,0,5150,5150,5150,5150,0
20231027,100300,0,5150,5150,5150,5150,0
20231027,100200,0,5150,5150,5150,5150,0
20231027,100100,0,5150,5150,5150,5150,0
20231027,100000,0,5150,5150,5150,5150,0
20231027,095900,0,5150,5150,5150,5150,0
20231027,095800,0,5150,5150,5150,5150,0
20231027,095700,0,5150,5150,5150,5150,0
20231027,095600,0,5150,5150,5150,5150,0
20231027,095500,0,5150,5150,5150,5150,0
20231027,095400,0,5150,5150,5150,5150,0
20231027,095300,0,5150,5150,5150,5150,0
20231027,095200,0,5150,5150,5150,5150,0
20231027,095100,0,5150,5150,5150,5150,0
20231027,095000,0,5150,5150,5150,5150,0
20231027,094900,0,5150,5150,5150,5150,0
20231027,094800,0,5150,5150,5150,5150,0
20231027,094700,0,5150,5150,5150,5150,0
20231027,094600,0,5150,5150,5150,5150,0
20231027,094500,0,5150,5150,5150,5150,0
20231027,094400,0,5150,5150,5150,5150,0
20231027,094300,0,5150,5150,5150,5150,0
20231027,094200,0,5150,5150,5150,5150,0
20231027,094100,0,5150,5150,5150,5150,0
20231027,094000,0,5150,5150,5150,5150,0
20231027,093900,0,5150,5150,5150,5150,0
20231027,093800,0,5150,5150,5150,5150,0
20231027,093700,0,5150,5150,5150,5150,0
20231027,093600,0,5150,5150,5150,5150,0
20231027,093500,0,5150,5150,5150,5150,0
20231027,093400,0,5150,5150,5150,5150,0
20231027,093300,0,5150,5150,5150,5150,0
20231027,093200,0,5150,5150,5150,5150,0
20231027,093100,0,5150,5150,5150,5150,0
20231027,093000,0,5150,5150,5150,5150,0
20231027,092900,0,5150,5150,5150,5150,0
20231027,092800,0,5150,5150,5150,5150,0
20231027,092700,0,5150,5150,5150,5150,0
20231027,092600,0,5150,5150,5150,5150,0
20231027,092500,0,5150,5150,5150,5150,0
20231027,092400,0,5150,5150,5150,5150,0
20231027,092300,0,5150,5150,5150,5150,0
20231027,092200,0,5150,5150,5150,5150,0
20231027,092100,0,5150,5150,5150,5150,0
20231027,092000,0,5150,5150,5150,5150,0
20231027,091900,0,5150,5150,5150,5150,0
20231027,091800,0,5150,5150,5150,5150,0
20231027,091700,0,5150,5150,5150,5150,0
20231027,091600,0,5150,5150,5150,5150,0
20231027,091500,0,5150,5150,5150,5150,0
20231027,091400,0,5150,5150,5150,5150,0
20231027,091300,0,5150,5150,5150,5150,0
20231027,091200,0,5150,5150,5150,5150,0
20231027,091100,0,5150,5150,5150,5150,0
20231027,091000,0,5150,5150,5150,5150,0
20231027,090900,0,5150,5150,5150,5150,0
20231027,090800,0,5150,5150,5150,5150,0
20231027,090700,0,5150,5150,5150,5150,0
20231027,090600,0,5150,5150,5150,5150,0
20231027,090500,0,5150,5150,5150,5150,0
20231027,090400,0,5150,5150,5150,5150,0
20231027,090300,0,5150,5150,5150,5150,0
20231027,090200,0,5150,5150,5150,5150,0
20231027,090100,0,5150,5150,5150,5150,0
20231027,090000,0,5150,5150,5150,5150,0