stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231025,204900,391190270,5730,5730,5730,5730,1744
20231025,204800,391190270,5730,5730,5730,5730,0
20231025,204700,391190270,5730,5730,5730,5730,0
20231025,204600,391190270,5730,5730,5730,5730,0
20231025,204500,391190270,5730,5730,5730,5730,0
20231025,204400,391190270,5730,5730,5730,5730,0
20231025,204300,391190270,5730,5730,5730,5730,0
20231025,204200,391190270,5730,5730,5730,5730,0
20231025,204100,391190270,5730,5730,5730,5730,0
20231025,204000,391190270,5730,5730,5730,5730,0
20231025,203900,391190270,5730,5730,5730,5730,0
20231025,203800,391190270,5730,5730,5730,5730,0
20231025,203700,391190270,5730,5730,5730,5730,0
20231025,203600,391190270,5730,5730,5730,5730,0
20231025,203500,391190270,5730,5730,5730,5730,0
20231025,203400,391190270,5730,5730,5730,5730,0
20231025,203300,391190270,5730,5730,5730,5730,0
20231025,203200,391190270,5730,5730,5730,5730,0
20231025,203100,391190270,5730,5730,5730,5730,0
20231025,203000,391190270,5730,5730,5730,5730,0
20231025,202900,391190270,5730,5730,5730,5730,0
20231025,202800,391190270,5730,5730,5730,5730,0
20231025,202700,391190270,5730,5730,5730,5730,0
20231025,202600,391190270,5730,5730,5730,5730,0
20231025,202500,391190270,5730,5730,5730,5730,0
20231025,202400,391190270,5730,5730,5730,5730,0
20231025,202300,391190270,5730,5730,5730,5730,0
20231025,202200,391190270,5730,5730,5730,5730,0
20231025,202100,391190270,5730,5730,5730,5730,0
20231025,202000,391190270,5730,5730,5730,5730,0
20231025,201900,391190270,5730,5730,5730,5730,1744
20231025,201800,391190270,5730,5730,5730,5730,0
20231025,201700,391190270,5730,5730,5730,5730,0
20231025,201600,391190270,5730,5730,5730,5730,0
20231025,201500,391190270,5730,5730,5730,5730,0
20231025,201400,391190270,5730,5730,5730,5730,0
20231025,201300,391190270,5730,5730,5730,5730,0
20231025,201200,391190270,5730,5730,5730,5730,0
20231025,201100,391190270,5730,5730,5730,5730,0
20231025,201000,391190270,5730,5730,5730,5730,0
20231025,200900,391190270,5730,5730,5730,5730,0
20231025,200800,391190270,5730,5730,5730,5730,0
20231025,200700,391190270,5730,5730,5730,5730,0
20231025,200600,391190270,5730,5730,5730,5730,0
20231025,200500,391190270,5730,5730,5730,5730,0
20231025,200400,391190270,5730,5730,5730,5730,0
20231025,200300,391190270,5730,5730,5730,5730,0
20231025,200200,391190270,5730,5730,5730,5730,0
20231025,200100,391190270,5730,5730,5730,5730,0
20231025,200000,391190270,5730,5730,5730,5730,0
20231025,195900,391190270,5730,5730,5730,5730,0
20231025,195800,391190270,5730,5730,5730,5730,0
20231025,195700,391190270,5730,5730,5730,5730,0
20231025,195600,391190270,5730,5730,5730,5730,0
20231025,195500,391190270,5730,5730,5730,5730,0
20231025,195400,391190270,5730,5730,5730,5730,0
20231025,195300,391190270,5730,5730,5730,5730,0
20231025,195200,391190270,5730,5730,5730,5730,0
20231025,195100,391190270,5730,5730,5730,5730,0
20231025,195000,391190270,5730,5730,5730,5730,0
20231025,194900,391190270,5730,5730,5730,5730,1744
20231025,194800,391190270,5730,5730,5730,5730,0
20231025,194700,391190270,5730,5730,5730,5730,0
20231025,194600,391190270,5730,5730,5730,5730,0
20231025,194500,391190270,5730,5730,5730,5730,0
20231025,194400,391190270,5730,5730,5730,5730,0
20231025,194300,391190270,5730,5730,5730,5730,0
20231025,194200,391190270,5730,5730,5730,5730,0
20231025,194100,391190270,5730,5730,5730,5730,0
20231025,194000,391190270,5730,5730,5730,5730,0
20231025,193900,391190270,5730,5730,5730,5730,0
20231025,193800,391190270,5730,5730,5730,5730,0
20231025,193700,391190270,5730,5730,5730,5730,0
20231025,193600,391190270,5730,5730,5730,5730,0
20231025,193500,391190270,5730,5730,5730,5730,0
20231025,193400,391190270,5730,5730,5730,5730,0
20231025,193300,391190270,5730,5730,5730,5730,0
20231025,193200,391190270,5730,5730,5730,5730,0
20231025,193100,391190270,5730,5730,5730,5730,0
20231025,193000,391190270,5730,5730,5730,5730,0
20231025,192900,391190270,5730,5730,5730,5730,0
20231025,192800,391190270,5730,5730,5730,5730,0
20231025,192700,391190270,5730,5730,5730,5730,0
20231025,192600,391190270,5730,5730,5730,5730,0
20231025,192500,391190270,5730,5730,5730,5730,0
20231025,192400,391190270,5730,5730,5730,5730,0
20231025,192300,391190270,5730,5730,5730,5730,0
20231025,192200,391190270,5730,5730,5730,5730,0
20231025,192100,391190270,5730,5730,5730,5730,0
20231025,192000,391190270,5730,5730,5730,5730,0
20231025,191900,391190270,5730,5730,5730,5730,1744
20231025,191800,391190270,5730,5730,5730,5730,0
20231025,191700,391190270,5730,5730,5730,5730,0
20231025,191600,391190270,5730,5730,5730,5730,0
20231025,191500,391190270,5730,5730,5730,5730,0
20231025,191400,391190270,5730,5730,5730,5730,0
20231025,191300,391190270,5730,5730,5730,5730,0
20231025,191200,391190270,5730,5730,5730,5730,0
20231025,191100,391190270,5730,5730,5730,5730,0
20231025,191000,391190270,5730,5730,5730,5730,0
20231025,190900,391190270,5730,5730,5730,5730,0
20231025,190800,391190270,5730,5730,5730,5730,0
20231025,190700,391190270,5730,5730,5730,5730,0
20231025,190600,391190270,5730,5730,5730,5730,0
20231025,190500,391190270,5730,5730,5730,5730,0
20231025,190400,391190270,5730,5730,5730,5730,0
20231025,190300,391190270,5730,5730,5730,5730,0
20231025,190200,391190270,5730,5730,5730,5730,0
20231025,190100,391190270,5730,5730,5730,5730,0
20231025,190000,391190270,5730,5730,5730,5730,0
20231025,185900,391190270,5730,5730,5730,5730,0
20231025,185800,391190270,5730,5730,5730,5730,0
20231025,185700,391190270,5730,5730,5730,5730,0
20231025,185600,391190270,5730,5730,5730,5730,0
20231025,185500,391190270,5730,5730,5730,5730,0
20231025,185400,391190270,5730,5730,5730,5730,0
20231025,185300,391190270,5730,5730,5730,5730,0
20231025,185200,391190270,5730,5730,5730,5730,0
20231025,185100,391190270,5730,5730,5730,5730,0
20231025,185000,391190270,5730,5730,5730,5730,0
20231025,184900,391190270,5730,5730,5730,5730,1744
20231025,184800,391190270,5730,5730,5730,5730,0
20231025,184700,391190270,5730,5730,5730,5730,0
20231025,184600,391190270,5730,5730,5730,5730,0
20231025,184500,391190270,5730,5730,5730,5730,0
20231025,184400,391190270,5730,5730,5730,5730,0
20231025,184300,391190270,5730,5730,5730,5730,0
20231025,184200,391190270,5730,5730,5730,5730,0
20231025,184100,391190270,5730,5730,5730,5730,0
20231025,184000,391190270,5730,5730,5730,5730,0
20231025,183900,391190270,5730,5730,5730,5730,0
20231025,183800,391190270,5730,5730,5730,5730,0
20231025,183700,391190270,5730,5730,5730,5730,0
20231025,183600,391190270,5730,5730,5730,5730,0
20231025,183500,391190270,5730,5730,5730,5730,0
20231025,183400,391190270,5730,5730,5730,5730,0
20231025,183300,391190270,5730,5730,5730,5730,0
20231025,183200,391190270,5730,5730,5730,5730,0
20231025,183100,391190270,5730,5730,5730,5730,0
20231025,183000,391190270,5730,5730,5730,5730,0
20231025,182900,391190270,5730,5730,5730,5730,0
20231025,182800,391190270,5730,5730,5730,5730,0
20231025,182700,391190270,5730,5730,5730,5730,0
20231025,182600,391190270,5730,5730,5730,5730,0
20231025,182500,391190270,5730,5730,5730,5730,0
20231025,182400,391190270,5730,5730,5730,5730,0
20231025,182300,391190270,5730,5730,5730,5730,0
20231025,182200,391190270,5730,5730,5730,5730,0
20231025,182100,391190270,5730,5730,5730,5730,0
20231025,182000,391190270,5730,5730,5730,5730,0
20231025,181900,391190270,5730,5730,5730,5730,1744
20231025,181800,391190270,5730,5730,5730,5730,0
20231025,181700,391190270,5730,5730,5730,5730,0
20231025,181600,391190270,5730,5730,5730,5730,0
20231025,181500,391190270,5730,5730,5730,5730,0
20231025,181400,391190270,5730,5730,5730,5730,0
20231025,181300,391190270,5730,5730,5730,5730,0
20231025,181200,391190270,5730,5730,5730,5730,0
20231025,181100,391190270,5730,5730,5730,5730,0
20231025,181000,391190270,5730,5730,5730,5730,0
20231025,180900,391190270,5730,5730,5730,5730,0
20231025,180800,391190270,5730,5730,5730,5730,0
20231025,180700,391190270,5730,5730,5730,5730,0
20231025,180600,391190270,5730,5730,5730,5730,0
20231025,180500,391190270,5730,5730,5730,5730,0
20231025,180400,391190270,5730,5730,5730,5730,0
20231025,180300,391190270,5730,5730,5730,5730,0
20231025,180200,391190270,5730,5730,5730,5730,0
20231025,180100,391190270,5730,5730,5730,5730,0
20231025,180000,391190270,5730,5730,5730,5730,0
20231025,175900,391190270,5730,5730,5730,5730,0
20231025,175800,391190270,5730,5730,5730,5730,0
20231025,175700,391190270,5730,5730,5730,5730,0
20231025,175600,391190270,5730,5730,5730,5730,0
20231025,175500,391190270,5730,5730,5730,5730,0
20231025,175400,391190270,5730,5730,5730,5730,0
20231025,175300,391190270,5730,5730,5730,5730,0
20231025,175200,391190270,5730,5730,5730,5730,0
20231025,175100,391190270,5730,5730,5730,5730,0
20231025,175000,391190270,5730,5730,5730,5730,0
20231025,174900,391190270,5730,5730,5730,5730,1744
20231025,174800,391190270,5730,5730,5730,5730,0
20231025,174700,391190270,5730,5730,5730,5730,0
20231025,174600,391190270,5730,5730,5730,5730,0
20231025,174500,391190270,5730,5730,5730,5730,0
20231025,174400,391190270,5730,5730,5730,5730,0
20231025,174300,391190270,5730,5730,5730,5730,0
20231025,174200,391190270,5730,5730,5730,5730,0
20231025,174100,391190270,5730,5730,5730,5730,0
20231025,174000,391190270,5730,5730,5730,5730,0
20231025,173900,391190270,5730,5730,5730,5730,0
20231025,173800,391190270,5730,5730,5730,5730,0
20231025,173700,391190270,5730,5730,5730,5730,0
20231025,173600,391190270,5730,5730,5730,5730,0
20231025,173500,391190270,5730,5730,5730,5730,0
20231025,173400,391190270,5730,5730,5730,5730,0
20231025,173300,391190270,5730,5730,5730,5730,0
20231025,173200,391190270,5730,5730,5730,5730,0
20231025,173100,391190270,5730,5730,5730,5730,0
20231025,173000,391190270,5730,5730,5730,5730,0
20231025,172900,391190270,5730,5730,5730,5730,0
20231025,172800,391190270,5730,5730,5730,5730,0
20231025,172700,391190270,5730,5730,5730,5730,0
20231025,172600,391190270,5730,5730,5730,5730,0
20231025,172500,391190270,5730,5730,5730,5730,0
20231025,172400,391190270,5730,5730,5730,5730,0
20231025,172300,391190270,5730,5730,5730,5730,0
20231025,172200,391190270,5730,5730,5730,5730,0
20231025,172100,391190270,5730,5730,5730,5730,0
20231025,172000,391190270,5730,5730,5730,5730,0
20231025,171900,391190270,5730,5730,5730,5730,1744
20231025,171800,391190270,5730,5730,5730,5730,0
20231025,171700,391190270,5730,5730,5730,5730,0
20231025,171600,391190270,5730,5730,5730,5730,0
20231025,171500,391190270,5730,5730,5730,5730,0
20231025,171400,391190270,5730,5730,5730,5730,0
20231025,171300,391190270,5730,5730,5730,5730,0
20231025,171200,391190270,5730,5730,5730,5730,0
20231025,171100,391190270,5730,5730,5730,5730,0
20231025,171000,391190270,5730,5730,5730,5730,0
20231025,170900,391190270,5730,5730,5730,5730,0
20231025,170800,391190270,5730,5730,5730,5730,0
20231025,170700,391190270,5730,5730,5730,5730,0
20231025,170600,391190270,5730,5730,5730,5730,0
20231025,170500,391190270,5730,5730,5730,5730,0
20231025,170400,391190270,5730,5730,5730,5730,0
20231025,170300,391190270,5730,5730,5730,5730,0
20231025,170200,391190270,5730,5730,5730,5730,0
20231025,170100,391190270,5730,5730,5730,5730,0
20231025,170000,391190270,5730,5730,5730,5730,0
20231025,165900,391190270,5730,5730,5730,5730,0
20231025,165800,391190270,5730,5730,5730,5730,0
20231025,165700,391190270,5730,5730,5730,5730,0
20231025,165600,391190270,5730,5730,5730,5730,0
20231025,165500,391190270,5730,5730,5730,5730,0
20231025,165400,391190270,5730,5730,5730,5730,0
20231025,165300,391190270,5730,5730,5730,5730,0
20231025,165200,391190270,5730,5730,5730,5730,0
20231025,165100,391190270,5730,5730,5730,5730,0
20231025,165000,391190270,5730,5730,5730,5730,0
20231025,164900,391190270,5730,5730,5730,5730,1744
20231025,164800,391190270,5730,5730,5730,5730,0
20231025,164700,391190270,5730,5730,5730,5730,0
20231025,164600,391190270,5730,5730,5730,5730,0
20231025,164500,391190270,5730,5730,5730,5730,0
20231025,164400,391190270,5730,5730,5730,5730,0
20231025,164300,391190270,5730,5730,5730,5730,0
20231025,164200,391190270,5730,5730,5730,5730,0
20231025,164100,391190270,5730,5730,5730,5730,0
20231025,164000,391190270,5730,5730,5730,5730,0
20231025,163900,391190270,5730,5730,5730,5730,0
20231025,163800,391190270,5730,5730,5730,5730,0
20231025,163700,391190270,5730,5730,5730,5730,0
20231025,163600,391190270,5730,5730,5730,5730,0
20231025,163500,391190270,5730,5730,5730,5730,0
20231025,163400,391190270,5730,5730,5730,5730,0
20231025,163300,391190270,5730,5730,5730,5730,0
20231025,163200,391190270,5730,5730,5730,5730,0
20231025,163100,391190270,5730,5730,5730,5730,0
20231025,163000,391190270,5730,5730,5730,5730,0
20231025,162900,391190270,5730,5730,5730,5730,0
20231025,162800,391190270,5730,5730,5730,5730,0
20231025,162700,391190270,5730,5730,5730,5730,0
20231025,162600,391190270,5730,5730,5730,5730,0
20231025,162500,391190270,5730,5730,5730,5730,0
20231025,162400,391190270,5730,5730,5730,5730,0
20231025,162300,391190270,5730,5730,5730,5730,0
20231025,162200,391190270,5730,5730,5730,5730,0
20231025,162100,391190270,5730,5730,5730,5730,0
20231025,162000,391190270,5730,5730,5730,5730,0
20231025,161900,391190270,5730,5730,5730,5730,1744
20231025,161800,391190270,5730,5730,5730,5730,0
20231025,161700,391190270,5730,5730,5730,5730,0
20231025,161600,391190270,5730,5730,5730,5730,0
20231025,161500,391190270,5730,5730,5730,5730,0
20231025,161400,391190270,5730,5730,5730,5730,0
20231025,161300,391190270,5730,5730,5730,5730,0
20231025,161200,391190270,5730,5730,5730,5730,0
20231025,161100,391190270,5730,5730,5730,5730,0
20231025,161000,391190270,5730,5730,5730,5730,0
20231025,160900,391190270,5730,5730,5730,5730,0
20231025,160800,391190270,5730,5730,5730,5730,0
20231025,160700,391190270,5730,5730,5730,5730,0
20231025,160600,391190270,5730,5730,5730,5730,0
20231025,160500,391190270,5730,5730,5730,5730,0
20231025,160400,391190270,5730,5730,5730,5730,0
20231025,160300,391190270,5730,5730,5730,5730,0
20231025,160200,391190270,5730,5730,5730,5730,0
20231025,160100,391190270,5730,5730,5730,5730,0
20231025,160000,391190270,5730,5730,5730,5730,0
20231025,155900,391190270,5730,5730,5730,5730,0
20231025,155800,391190270,5730,5730,5730,5730,0
20231025,155700,391190270,5730,5730,5730,5730,0
20231025,155600,391190270,5730,5730,5730,5730,0
20231025,155500,391190270,5730,5730,5730,5730,0
20231025,155400,391190270,5730,5730,5730,5730,0
20231025,155300,391190270,5730,5730,5730,5730,0
20231025,155200,391190270,5730,5730,5730,5730,0
20231025,155100,391190270,5730,5730,5730,5730,0
20231025,155000,391190270,5730,5730,5730,5730,0
20231025,154900,391190270,5730,5730,5730,5730,1744
20231025,154800,391190270,5730,5730,5730,5730,0
20231025,154700,391190270,5730,5730,5730,5730,0
20231025,154600,391190270,5730,5730,5730,5730,0
20231025,154500,391190270,5730,5730,5730,5730,0
20231025,154400,391190270,5730,5730,5730,5730,0
20231025,154300,391190270,5730,5730,5730,5730,0
20231025,154200,391190270,5730,5730,5730,5730,0
20231025,154100,391190270,5730,5730,5730,5730,0
20231025,154000,391190270,5730,5730,5730,5730,0
20231025,153900,391190270,5730,5730,5730,5730,0
20231025,153800,391190270,5730,5730,5730,5730,0
20231025,153700,391190270,5730,5730,5730,5730,0
20231025,153600,391190270,5730,5730,5730,5730,0
20231025,153500,391190270,5730,5730,5730,5730,0
20231025,153400,391190270,5730,5730,5730,5730,0
20231025,153300,391190270,5730,5730,5730,5730,0
20231025,153200,391190270,5730,5730,5730,5730,0
20231025,153100,391190270,5730,5730,5730,5730,0
20231025,153000,391190270,5730,5730,5730,5730,1744
20231025,152900,381197150,5760,5760,5760,5760,0
20231025,152800,381197150,5760,5760,5760,5760,0
20231025,152700,381197150,5760,5760,5760,5760,0
20231025,152600,381197150,5760,5760,5760,5760,0
20231025,152500,381197150,5760,5760,5760,5760,0
20231025,152400,381197150,5760,5760,5760,5760,0
20231025,152300,381197150,5760,5760,5760,5760,0
20231025,152200,381197150,5760,5760,5760,5760,0
20231025,152100,381197150,5760,5760,5760,5760,0
20231025,152000,381197150,5760,5760,5760,5760,0
20231025,151900,381197150,5760,5760,5760,5760,0
20231025,151800,381197150,5760,5740,5760,5730,1136
20231025,151700,374684330,5740,5740,5740,5740,1
20231025,151600,374678590,5740,5760,5760,5740,206
20231025,151500,373496050,5740,5740,5740,5740,400
20231025,151400,371200050,5740,5740,5740,5740,0
20231025,151300,371200050,5740,5730,5740,5730,64
20231025,151200,370832840,5740,5740,5740,5740,451
20231025,151100,368244100,5740,5740,5740,5740,200
20231025,151000,367096100,5740,5740,5740,5740,200
20231025,150900,365948100,5740,5740,5740,5740,0
20231025,150800,365948100,5740,5740,5740,5740,50
20231025,150700,365661100,5740,5740,5740,5740,0
20231025,150600,365661100,5740,5740,5740,5740,11
20231025,150500,365597960,5740,5740,5740,5740,0
20231025,150400,365597960,5740,5740,5740,5740,10
20231025,150300,365540560,5730,5730,5730,5730,500
20231025,150200,362675560,5730,5760,5760,5730,290
20231025,150100,361012830,5760,5760,5760,5760,1
20231025,150000,361007070,5760,5760,5760,5760,0
20231025,145900,361007070,5760,5760,5760,5760,33
20231025,145800,360816990,5760,5760,5760,5760,17
20231025,145700,360719070,5760,5760,5760,5760,0
20231025,145600,360719070,5760,5760,5760,5760,0
20231025,145500,360719070,5760,5760,5760,5760,0
20231025,145400,360719070,5760,5760,5760,5760,0
20231025,145300,360719070,5760,5760,5760,5760,0
20231025,145200,360719070,5760,5760,5760,5760,0
20231025,145100,360719070,5760,5760,5760,5760,0
20231025,145000,360719070,5760,5760,5760,5760,880
20231025,144900,355650270,5770,5770,5770,5770,0
20231025,144800,355650270,5770,5760,5770,5760,2259
20231025,144700,342616130,5760,5760,5760,5760,200
20231025,144600,341464130,5750,5750,5750,5750,8
20231025,144500,341418130,5750,5750,5750,5750,0
20231025,144400,341418130,5750,5750,5750,5750,76
20231025,144300,340981130,5750,5740,5750,5740,33
20231025,144200,340791640,5740,5720,5740,5720,32
20231025,144100,340608560,5720,5720,5720,5720,0
20231025,144000,340608560,5720,5730,5730,5720,500
20231025,143900,337745120,5730,5730,5730,5730,0
20231025,143800,337745120,5730,5730,5730,5730,527
20231025,143700,334725410,5750,5750,5750,5750,2
20231025,143600,334713910,5730,5730,5730,5730,0
20231025,143500,334713910,5730,5730,5730,5730,0
20231025,143400,334713910,5730,5730,5730,5730,1
20231025,143300,334708180,5740,5740,5740,5740,0
20231025,143200,334708180,5740,5740,5740,5740,0
20231025,143100,334708180,5740,5750,5750,5740,115
20231025,143000,334047940,5740,5740,5740,5740,100
20231025,142900,333473940,5740,5740,5740,5740,10
20231025,142800,333416540,5740,5740,5740,5740,446
20231025,142700,330856500,5750,5750,5750,5750,347
20231025,142600,328861250,5750,5750,5750,5750,0
20231025,142500,328861250,5750,5750,5750,5750,5
20231025,142400,328832500,5740,5740,5740,5740,754
20231025,142300,324504540,5740,5740,5740,5740,0
20231025,142200,324504540,5740,5740,5740,5740,0
20231025,142100,324504540,5740,5740,5740,5740,0
20231025,142000,324504540,5740,5740,5740,5740,2
20231025,141900,324493060,5740,5740,5740,5740,0
20231025,141800,324493060,5740,5740,5740,5740,8
20231025,141700,324447140,5740,5740,5740,5740,0
20231025,141600,324447140,5740,5740,5740,5740,14
20231025,141500,324366780,5740,5740,5740,5740,0
20231025,141400,324366780,5740,5740,5740,5740,9
20231025,141300,324315120,5730,5730,5730,5730,0
20231025,141200,324315120,5730,5730,5730,5730,387
20231025,141100,322097610,5740,5740,5740,5740,0
20231025,141000,322097610,5740,5740,5740,5740,0
20231025,140900,322097610,5740,5740,5740,5740,0
20231025,140800,322097610,5740,5740,5740,5740,0
20231025,140700,322097610,5740,5740,5740,5740,11
20231025,140600,322034470,5740,5740,5740,5740,479
20231025,140500,319285010,5740,5740,5740,5740,0
20231025,140400,319285010,5740,5740,5740,5740,87
20231025,140300,318785630,5740,5740,5740,5740,0
20231025,140200,318785630,5740,5740,5740,5740,50
20231025,140100,318498630,5740,5740,5740,5740,0
20231025,140000,318498630,5740,5740,5740,5740,0
20231025,135900,318498630,5740,5740,5740,5740,0
20231025,135800,318498630,5740,5740,5740,5740,0
20231025,135700,318498630,5740,5740,5740,5740,0
20231025,135600,318498630,5740,5740,5740,5740,0
20231025,135500,318498630,5740,5740,5740,5740,0
20231025,135400,318498630,5740,5740,5740,5740,1
20231025,135300,318492890,5740,5740,5740,5740,0
20231025,135200,318492890,5740,5740,5740,5740,0
20231025,135100,318492890,5740,5740,5740,5740,18
20231025,135000,318389570,5740,5740,5740,5740,4
20231025,134900,318366610,5740,5740,5740,5740,217
20231025,134800,317121030,5740,5740,5740,5740,85
20231025,134700,316633130,5740,5740,5740,5740,87
20231025,134600,316133750,5740,5740,5740,5740,1
20231025,134500,316128010,5720,5720,5720,5720,0
20231025,134400,316128010,5720,5720,5720,5720,15
20231025,134300,316042210,5720,5720,5720,5720,400
20231025,134200,313754210,5720,5720,5720,5720,0
20231025,134100,313754210,5720,5720,5720,5720,0
20231025,134000,313754210,5720,5720,5720,5720,0
20231025,133900,313754210,5720,5730,5730,5720,233
20231025,133800,312421280,5730,5730,5730,5730,5
20231025,133700,312392630,5740,5740,5740,5740,0
20231025,133600,312392630,5740,5740,5740,5740,0
20231025,133500,312392630,5740,5740,5740,5740,0
20231025,133400,312392630,5740,5740,5740,5740,0
20231025,133300,312392630,5740,5740,5740,5740,168
20231025,133200,311428310,5720,5720,5720,5720,0
20231025,133100,311428310,5720,5720,5720,5720,0
20231025,133000,311428310,5720,5720,5720,5720,0
20231025,132900,311428310,5720,5720,5720,5720,0
20231025,132800,311428310,5720,5720,5720,5720,0
20231025,132700,311428310,5720,5720,5720,5720,0
20231025,132600,311428310,5720,5720,5720,5720,0
20231025,132500,311428310,5720,5730,5730,5720,531
20231025,132400,308389800,5730,5730,5730,5730,104
20231025,132300,307793880,5730,5730,5730,5730,150
20231025,132200,306934380,5730,5730,5730,5730,0
20231025,132100,306934380,5730,5730,5730,5730,0
20231025,132000,306934380,5730,5730,5730,5730,0
20231025,131900,306934380,5730,5730,5730,5730,2
20231025,131800,306922920,5760,5760,5760,5760,0
20231025,131700,306922920,5760,5760,5760,5760,1
20231025,131600,306917160,5730,5730,5730,5730,0
20231025,131500,306917160,5730,5730,5730,5730,0
20231025,131400,306917160,5730,5730,5730,5730,0
20231025,131300,306917160,5730,5730,5730,5730,0
20231025,131200,306917160,5730,5730,5730,5730,0
20231025,131100,306917160,5730,5730,5730,5730,956
20231025,131000,301439280,5730,5740,5740,5730,133
20231025,130900,300677180,5740,5740,5740,5740,1761
20231025,130800,290569040,5740,5750,5750,5740,1035
20231025,130700,284618790,5750,5750,5750,5750,0
20231025,130600,284618790,5750,5750,5750,5750,70
20231025,130500,284216290,5750,5750,5750,5750,1
20231025,130400,284210540,5740,5740,5740,5740,0
20231025,130300,284210540,5740,5740,5740,5740,0
20231025,130200,284210540,5740,5740,5740,5740,94
20231025,130100,283670980,5740,5740,5740,5740,6
20231025,130000,283636540,5730,5730,5730,5730,0
20231025,125900,283636540,5730,5730,5730,5730,0
20231025,125800,283636540,5730,5730,5730,5730,0
20231025,125700,283636540,5730,5730,5730,5730,0
20231025,125600,283636540,5730,5730,5730,5730,0
20231025,125500,283636540,5730,5730,5730,5730,0
20231025,125400,283636540,5730,5730,5730,5730,0
20231025,125300,283636540,5730,5730,5730,5730,4
20231025,125200,283613620,5770,5770,5770,5770,0
20231025,125100,283613620,5770,5770,5770,5770,57
20231025,125000,283284730,5780,5780,5780,5780,0
20231025,124900,283284730,5780,5750,5780,5750,275
20231025,124800,281699590,5750,5750,5750,5750,0
20231025,124700,281699590,5750,5730,5750,5730,169
20231025,124600,280729840,5730,5730,5730,5730,323
20231025,124500,278879050,5750,5750,5750,5750,1
20231025,124400,278873300,5740,5730,5740,5730,116
20231025,124300,278208460,5740,5750,5750,5730,316
20231025,124200,276397660,5750,5750,5750,5750,25
20231025,124100,276253910,5750,5750,5750,5750,25
20231025,124000,276110160,5730,5740,5740,5730,47
20231025,123900,275840420,5740,5740,5740,5740,967
20231025,123800,270289840,5760,5760,5760,5760,0
20231025,123700,270289840,5760,5750,5760,5750,894
20231025,123600,265149330,5750,5750,5760,5750,282
20231025,123500,263527820,5750,5750,5750,5750,502
20231025,123400,260641320,5770,5770,5770,5770,0
20231025,123300,260641320,5770,5770,5770,5770,0
20231025,123200,260641320,5770,5770,5770,5770,1
20231025,123100,260635550,5770,5770,5770,5770,6
20231025,123000,260600930,5770,5770,5770,5770,3
20231025,122900,260583620,5770,5770,5770,5770,1
20231025,122800,260577850,5750,5750,5750,5750,0
20231025,122700,260577850,5750,5750,5750,5750,0
20231025,122600,260577850,5750,5750,5750,5750,0
20231025,122500,260577850,5750,5750,5750,5750,85
20231025,122400,260089100,5750,5750,5750,5750,0
20231025,122300,260089100,5750,5750,5750,5750,0
20231025,122200,260089100,5750,5750,5750,5750,0
20231025,122100,260089100,5750,5750,5750,5750,1
20231025,122000,260083350,5750,5750,5750,5750,0
20231025,121900,260083350,5750,5750,5750,5750,0
20231025,121800,260083350,5750,5750,5750,5750,0
20231025,121700,260083350,5750,5750,5750,5750,0
20231025,121600,260083350,5750,5750,5750,5750,0
20231025,121500,260083350,5750,5750,5750,5750,0
20231025,121400,260083350,5750,5750,5750,5750,0
20231025,121300,260083350,5750,5750,5750,5750,0
20231025,121200,260083350,5750,5750,5750,5750,0
20231025,121100,260083350,5750,5750,5750,5750,0
20231025,121000,260083350,5750,5770,5770,5750,1000
20231025,120900,254329100,5770,5770,5770,5770,10
20231025,120800,254271400,5780,5780,5780,5780,0
20231025,120700,254271400,5780,5780,5780,5780,50
20231025,120600,253982400,5780,5780,5780,5780,430
20231025,120500,251497000,5780,5780,5780,5780,0
20231025,120400,251497000,5780,5780,5780,5780,0
20231025,120300,251497000,5780,5780,5780,5780,0
20231025,120200,251497000,5780,5780,5780,5780,0
20231025,120100,251497000,5780,5780,5780,5780,0
20231025,120000,251497000,5780,5780,5780,5780,1
20231025,115900,251491220,5780,5780,5780,5780,0
20231025,115800,251491220,5780,5780,5780,5780,1
20231025,115700,251485440,5770,5780,5780,5770,596
20231025,115600,248045560,5780,5780,5780,5780,0
20231025,115500,248045560,5780,5790,5790,5780,50
20231025,115400,247756360,5790,5790,5790,5790,249
20231025,115300,246314650,5800,5800,5800,5800,0
20231025,115200,246314650,5800,5800,5800,5800,0
20231025,115100,246314650,5800,5800,5800,5800,0
20231025,115000,246314650,5800,5800,5800,5800,0
20231025,114900,246314650,5800,5800,5800,5800,0
20231025,114800,246314650,5800,5800,5800,5800,0
20231025,114700,246314650,5800,5800,5800,5800,0
20231025,114600,246314650,5800,5800,5800,5800,0
20231025,114500,246314650,5800,5800,5800,5800,19
20231025,114400,246204450,5800,5800,5800,5800,500
20231025,114300,243304450,5800,5800,5800,5800,0
20231025,114200,243304450,5800,5800,5800,5800,0
20231025,114100,243304450,5800,5800,5800,5800,0
20231025,114000,243304450,5800,5800,5800,5800,0
20231025,113900,243304450,5800,5800,5800,5800,0
20231025,113800,243304450,5800,5800,5800,5800,0
20231025,113700,243304450,5800,5810,5810,5800,600
20231025,113600,239823450,5810,5810,5810,5810,359
20231025,113500,237737660,5810,5810,5810,5810,0
20231025,113400,237737660,5810,5810,5810,5810,0
20231025,113300,237737660,5810,5820,5820,5810,23
20231025,113200,237603860,5830,5820,5830,5820,104
20231025,113100,236997580,5830,5830,5830,5830,592
20231025,113000,233546220,5830,5820,5830,5820,585
20231025,112900,230140670,5820,5820,5820,5820,0
20231025,112800,230140670,5820,5820,5820,5820,700
20231025,112700,226066670,5820,5820,5820,5820,0
20231025,112600,226066670,5820,5820,5820,5820,800
20231025,112500,221410670,5810,5810,5810,5810,263
20231025,112400,219882640,5810,5810,5810,5810,0
20231025,112300,219882640,5810,5810,5810,5810,2
20231025,112200,219871020,5820,5820,5820,5810,992
20231025,112100,214102580,5820,5820,5820,5820,22
20231025,112000,213974540,5820,5820,5820,5820,0
20231025,111900,213974540,5820,5820,5820,5820,0
20231025,111800,213974540,5820,5820,5820,5820,1
20231025,111700,213968720,5810,5820,5820,5810,1784
20231025,111600,203585890,5820,5820,5820,5820,1000
20231025,111500,197765890,5820,5820,5820,5820,0
20231025,111400,197765890,5820,5820,5820,5820,0
20231025,111300,197765890,5820,5820,5820,5820,0
20231025,111200,197765890,5820,5820,5820,5820,0
20231025,111100,197765890,5820,5820,5820,5820,1
20231025,111000,197760070,5820,5820,5820,5820,0
20231025,110900,197760070,5820,5820,5820,5820,500
20231025,110800,194850070,5820,5820,5820,5820,0
20231025,110700,194850070,5820,5810,5820,5810,133
20231025,110600,194077160,5800,5790,5800,5790,476
20231025,110500,191319860,5790,5790,5790,5790,0
20231025,110400,191319860,5790,5790,5790,5790,0
20231025,110300,191319860,5790,5790,5790,5790,0
20231025,110200,191319860,5790,5790,5790,5790,0
20231025,110100,191319860,5790,5790,5790,5790,372
20231025,110000,189165980,5790,5790,5790,5790,0
20231025,105900,189165980,5790,5790,5790,5790,0
20231025,105800,189165980,5790,5790,5790,5790,0
20231025,105700,189165980,5790,5790,5790,5790,50
20231025,105600,188876480,5770,5770,5770,5770,0
20231025,105500,188876480,5770,5780,5780,5770,1022
20231025,105400,182969540,5770,5780,5790,5770,518
20231025,105300,179978320,5780,5780,5780,5780,616
20231025,105200,176417840,5780,5780,5780,5780,0
20231025,105100,176417840,5780,5780,5780,5780,70
20231025,105000,176013240,5790,5790,5790,5790,50
20231025,104900,175723740,5780,5780,5780,5780,35
20231025,104800,175521440,5800,5800,5800,5800,1
20231025,104700,175515640,5800,5800,5800,5800,0
20231025,104600,175515640,5800,5800,5800,5800,0
20231025,104500,175515640,5800,5800,5800,5800,125
20231025,104400,174790640,5820,5820,5820,5820,10
20231025,104300,174732440,5840,5840,5840,5840,0
20231025,104200,174732440,5840,5840,5840,5840,0
20231025,104100,174732440,5840,5810,5840,5810,11
20231025,104000,174668470,5810,5810,5810,5810,0
20231025,103900,174668470,5810,5800,5810,5800,139
20231025,103800,173862260,5800,5760,5800,5760,712
20231025,103700,169740580,5760,5770,5770,5760,1200
20231025,103600,162824580,5780,5780,5780,5780,106
20231025,103500,162211900,5800,5800,5800,5800,0
20231025,103400,162211900,5800,5800,5800,5800,4
20231025,103300,162188700,5800,5800,5800,5800,295
20231025,103200,160477700,5800,5800,5800,5800,290
20231025,103100,158795700,5800,5800,5800,5800,0
20231025,103000,158795700,5800,5800,5800,5800,52
20231025,102900,158494100,5820,5820,5820,5820,10
20231025,102800,158435900,5800,5800,5800,5800,0
20231025,102700,158435900,5800,5800,5800,5800,13
20231025,102600,158360500,5800,5820,5830,5800,89
20231025,102500,157842360,5800,5800,5800,5800,200
20231025,102400,156682360,5800,5820,5820,5800,747
20231025,102300,152346820,5820,5820,5820,5820,0
20231025,102200,152346820,5820,5810,5850,5810,1193
20231025,102100,145400200,5800,5790,5800,5790,936
20231025,102000,139972900,5760,5790,5790,5760,100
20231025,101900,139396570,5790,5790,5790,5790,1
20231025,101800,139390780,5800,5790,5800,5790,217
20231025,101700,138134060,5760,5760,5760,5760,0
20231025,101600,138134060,5760,5760,5760,5760,0
20231025,101500,138134060,5760,5760,5760,5760,0
20231025,101400,138134060,5760,5760,5760,5760,0
20231025,101300,138134060,5760,5760,5760,5760,0
20231025,101200,138134060,5760,5760,5760,5760,0
20231025,101100,138134060,5760,5760,5760,5750,381
20231025,101000,135939510,5750,5750,5750,5750,40
20231025,100900,135709510,5750,5750,5750,5750,0
20231025,100800,135709510,5750,5750,5750,5750,0
20231025,100700,135709510,5750,5750,5750,5750,0
20231025,100600,135709510,5750,5750,5750,5750,3
20231025,100500,135692260,5750,5750,5750,5750,30
20231025,100400,135519760,5760,5760,5760,5760,0
20231025,100300,135519760,5760,5760,5760,5760,683
20231025,100200,131585680,5760,5740,5760,5740,390
20231025,100100,129341980,5740,5740,5740,5730,734
20231025,100000,125131820,5740,5740,5740,5740,160
20231025,095900,124213420,5740,5750,5750,5740,334
20231025,095800,122295040,5750,5750,5750,5750,300
20231025,095700,120570040,5760,5760,5760,5760,0
20231025,095600,120570040,5760,5760,5760,5760,113
20231025,095500,119919160,5760,5760,5760,5760,1078
20231025,095400,113709880,5760,5770,5770,5760,1060
20231025,095300,107603920,5770,5770,5770,5770,10
20231025,095200,107546220,5770,5770,5770,5770,10
20231025,095100,107488520,5770,5770,5770,5770,118
20231025,095000,106807660,5770,5770,5770,5770,383
20231025,094900,104597750,5770,5770,5770,5770,0
20231025,094800,104597750,5770,5770,5770,5770,0
20231025,094700,104597750,5770,5770,5770,5770,254
20231025,094600,103132170,5760,5760,5760,5760,0
20231025,094500,103132170,5760,5770,5770,5760,136
20231025,094400,102348540,5770,5770,5770,5770,0
20231025,094300,102348540,5770,5770,5770,5770,333
20231025,094200,100427130,5770,5770,5770,5770,15
20231025,094100,100340580,5770,5780,5780,5770,207
20231025,094000,99144130,5800,5800,5800,5800,0
20231025,093900,99144130,5800,5800,5800,5800,1
20231025,093800,99138330,5800,5780,5800,5780,28
20231025,093700,98976130,5800,5800,5800,5800,0
20231025,093600,98976130,5800,5800,5800,5800,87
20231025,093500,98471530,5800,5800,5800,5800,0
20231025,093400,98471530,5800,5790,5800,5780,390
20231025,093300,96213190,5790,5780,5790,5780,294
20231025,093200,94513770,5790,5790,5790,5790,1
20231025,093100,94507980,5790,5770,5790,5770,133
20231025,093000,93740530,5770,5790,5790,5770,8
20231025,092900,93694270,5770,5770,5770,5770,0
20231025,092800,93694270,5770,5800,5800,5770,684
20231025,092700,89736930,5800,5800,5800,5800,595
20231025,092600,86285930,5800,5770,5800,5770,223
20231025,092500,84993510,5770,5770,5790,5770,157
20231025,092400,84086420,5750,5750,5750,5750,20
20231025,092300,83971420,5750,5760,5760,5750,30
20231025,092200,83798890,5750,5760,5760,5750,96
20231025,092100,83245990,5760,5760,5760,5760,12
20231025,092000,83176870,5780,5780,5780,5780,10
20231025,091900,83119070,5780,5780,5780,5780,87
20231025,091800,82616210,5780,5780,5780,5780,3
20231025,091700,82598870,5800,5750,5800,5750,396
20231025,091600,80321370,5750,5750,5750,5750,0
20231025,091500,80321370,5750,5760,5760,5750,132
20231025,091400,79562060,5810,5760,5810,5760,953
20231025,091300,74072530,5780,5780,5780,5780,821
20231025,091200,69327150,5780,5780,5780,5780,15
20231025,091100,69240450,5780,5800,5800,5780,65
20231025,091000,68864310,5800,5800,5800,5800,31
20231025,090900,68684510,5800,5790,5800,5790,158
20231025,090800,67769100,5780,5780,5780,5780,0
20231025,090700,67769100,5780,5780,5780,5780,109
20231025,090600,67139080,5800,5760,5800,5750,616
20231025,090500,63579500,5770,5750,5770,5750,1005
20231025,090400,57783370,5760,5770,5770,5760,998
20231025,090300,52032840,5770,5770,5770,5770,41
20231025,090200,51796270,5760,5780,5780,5760,1361
20231025,090100,43948090,5780,5830,5830,5780,3548
20231025,090000,23406260,5820,5930,5930,5800,3269