stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231020,183300,21853467090,2600,2600,2600,2600,42242
20231020,183200,21853467090,2600,2600,2600,2600,0
20231020,183100,21853467090,2600,2600,2600,2600,0
20231020,183000,21853467090,2600,2600,2600,2600,0
20231020,182900,21853467090,2600,2600,2600,2600,0
20231020,182800,21853467090,2600,2600,2600,2600,0
20231020,182700,21853467090,2600,2600,2600,2600,0
20231020,182600,21853467090,2600,2600,2600,2600,0
20231020,182500,21853467090,2600,2600,2600,2600,0
20231020,182400,21853467090,2600,2600,2600,2600,0
20231020,182300,21853467090,2600,2600,2600,2600,0
20231020,182200,21853467090,2600,2600,2600,2600,0
20231020,182100,21853467090,2600,2600,2600,2600,0
20231020,182000,21853467090,2600,2600,2600,2600,0
20231020,181900,21853467090,2600,2600,2600,2600,0
20231020,181800,21853467090,2600,2600,2600,2600,0
20231020,181700,21853467090,2600,2600,2600,2600,0
20231020,181600,21853467090,2600,2600,2600,2600,0
20231020,181500,21853467090,2600,2600,2600,2600,0
20231020,181400,21853467090,2600,2600,2600,2600,0
20231020,181300,21853467090,2600,2600,2600,2600,0
20231020,181200,21853467090,2600,2600,2600,2600,0
20231020,181100,21853467090,2600,2600,2600,2600,0
20231020,181000,21853467090,2600,2600,2600,2600,0
20231020,180900,21853467090,2600,2600,2600,2600,0
20231020,180800,21853467090,2600,2600,2600,2600,0
20231020,180700,21853467090,2600,2600,2600,2600,0
20231020,180600,21853467090,2600,2600,2600,2600,0
20231020,180500,21853467090,2600,2600,2600,2600,0
20231020,180400,21853467090,2600,2600,2600,2600,0
20231020,180300,21853467090,2600,2600,2600,2600,42242
20231020,180200,21853467090,2600,2600,2600,2600,0
20231020,180100,21853467090,2600,2600,2600,2600,0
20231020,180000,21853467090,2600,2600,2600,2600,0
20231020,175900,21853467090,2600,2600,2600,2600,0
20231020,175800,21853467090,2600,2600,2600,2600,0
20231020,175700,21853467090,2600,2600,2600,2600,0
20231020,175600,21853467090,2600,2600,2600,2600,0
20231020,175500,21853467090,2600,2600,2600,2600,0
20231020,175400,21853467090,2600,2600,2600,2600,0
20231020,175300,21853467090,2600,2600,2600,2600,0
20231020,175200,21853467090,2600,2600,2600,2600,0
20231020,175100,21853467090,2600,2600,2600,2600,0
20231020,175000,21853467090,2600,2600,2600,2600,0
20231020,174900,21853467090,2600,2600,2600,2600,0
20231020,174800,21853467090,2600,2600,2600,2600,0
20231020,174700,21853467090,2600,2600,2600,2600,0
20231020,174600,21853467090,2600,2600,2600,2600,0
20231020,174500,21853467090,2600,2600,2600,2600,0
20231020,174400,21853467090,2600,2600,2600,2600,0
20231020,174300,21853467090,2600,2600,2600,2600,0
20231020,174200,21853467090,2600,2600,2600,2600,0
20231020,174100,21853467090,2600,2600,2600,2600,0
20231020,174000,21853467090,2600,2600,2600,2600,0
20231020,173900,21853467090,2600,2600,2600,2600,0
20231020,173800,21853467090,2600,2600,2600,2600,0
20231020,173700,21853467090,2600,2600,2600,2600,0
20231020,173600,21853467090,2600,2600,2600,2600,0
20231020,173500,21853467090,2600,2600,2600,2600,0
20231020,173400,21853467090,2600,2600,2600,2600,0
20231020,173300,21853467090,2600,2600,2600,2600,42242
20231020,173200,21853467090,2600,2600,2600,2600,0
20231020,173100,21853467090,2600,2600,2600,2600,0
20231020,173000,21853467090,2600,2600,2600,2600,0
20231020,172900,21853467090,2600,2600,2600,2600,0
20231020,172800,21853467090,2600,2600,2600,2600,0
20231020,172700,21853467090,2600,2600,2600,2600,0
20231020,172600,21853467090,2600,2600,2600,2600,0
20231020,172500,21853467090,2600,2600,2600,2600,0
20231020,172400,21853467090,2600,2600,2600,2600,0
20231020,172300,21853467090,2600,2600,2600,2600,0
20231020,172200,21853467090,2600,2600,2600,2600,0
20231020,172100,21853467090,2600,2600,2600,2600,0
20231020,172000,21853467090,2600,2600,2600,2600,0
20231020,171900,21853467090,2600,2600,2600,2600,0
20231020,171800,21853467090,2600,2600,2600,2600,0
20231020,171700,21853467090,2600,2600,2600,2600,0
20231020,171600,21853467090,2600,2600,2600,2600,0
20231020,171500,21853467090,2600,2600,2600,2600,0
20231020,171400,21853467090,2600,2600,2600,2600,0
20231020,171300,21853467090,2600,2600,2600,2600,0
20231020,171200,21853467090,2600,2600,2600,2600,0
20231020,171100,21853467090,2600,2600,2600,2600,0
20231020,171000,21853467090,2600,2600,2600,2600,0
20231020,170900,21853467090,2600,2600,2600,2600,0
20231020,170800,21853467090,2600,2600,2600,2600,0
20231020,170700,21853467090,2600,2600,2600,2600,0
20231020,170600,21853467090,2600,2600,2600,2600,0
20231020,170500,21853467090,2600,2600,2600,2600,0
20231020,170400,21853467090,2600,2600,2600,2600,0
20231020,170300,21853467090,2600,2600,2600,2600,42242
20231020,170200,21853467090,2600,2600,2600,2600,0
20231020,170100,21853467090,2600,2600,2600,2600,0
20231020,170000,21853467090,2600,2600,2600,2600,0
20231020,165900,21853467090,2600,2600,2600,2600,0
20231020,165800,21853467090,2600,2600,2600,2600,0
20231020,165700,21853467090,2600,2600,2600,2600,0
20231020,165600,21853467090,2600,2600,2600,2600,0
20231020,165500,21853467090,2600,2600,2600,2600,0
20231020,165400,21853467090,2600,2600,2600,2600,0
20231020,165300,21853467090,2600,2600,2600,2600,0
20231020,165200,21853467090,2600,2600,2600,2600,0
20231020,165100,21853467090,2600,2600,2600,2600,0
20231020,165000,21853467090,2600,2600,2600,2600,0
20231020,164900,21853467090,2600,2600,2600,2600,0
20231020,164800,21853467090,2600,2600,2600,2600,0
20231020,164700,21853467090,2600,2600,2600,2600,0
20231020,164600,21853467090,2600,2600,2600,2600,0
20231020,164500,21853467090,2600,2600,2600,2600,0
20231020,164400,21853467090,2600,2600,2600,2600,0
20231020,164300,21853467090,2600,2600,2600,2600,0
20231020,164200,21853467090,2600,2600,2600,2600,0
20231020,164100,21853467090,2600,2600,2600,2600,0
20231020,164000,21853467090,2600,2600,2600,2600,0
20231020,163900,21853467090,2600,2600,2600,2600,0
20231020,163800,21853467090,2600,2600,2600,2600,0
20231020,163700,21853467090,2600,2600,2600,2600,0
20231020,163600,21853467090,2600,2600,2600,2600,0
20231020,163500,21853467090,2600,2600,2600,2600,0
20231020,163400,21853467090,2600,2600,2600,2600,0
20231020,163300,21853467090,2600,2600,2600,2600,42242
20231020,163200,21853467090,2600,2600,2600,2600,0
20231020,163100,21853467090,2600,2600,2600,2600,0
20231020,163000,21853467090,2600,2600,2600,2600,0
20231020,162900,21853467090,2600,2600,2600,2600,0
20231020,162800,21853467090,2600,2600,2600,2600,0
20231020,162700,21853467090,2600,2600,2600,2600,0
20231020,162600,21853467090,2600,2600,2600,2600,0
20231020,162500,21853467090,2600,2600,2600,2600,0
20231020,162400,21853467090,2600,2600,2600,2600,0
20231020,162300,21853467090,2600,2600,2600,2600,0
20231020,162200,21853467090,2600,2600,2600,2600,0
20231020,162100,21853467090,2600,2600,2600,2600,0
20231020,162000,21853467090,2600,2600,2600,2600,0
20231020,161900,21853467090,2600,2600,2600,2600,0
20231020,161800,21853467090,2600,2600,2600,2600,0
20231020,161700,21853467090,2600,2600,2600,2600,0
20231020,161600,21853467090,2600,2600,2600,2600,0
20231020,161500,21853467090,2600,2600,2600,2600,0
20231020,161400,21853467090,2600,2600,2600,2600,0
20231020,161300,21853467090,2600,2600,2600,2600,0
20231020,161200,21853467090,2600,2600,2600,2600,0
20231020,161100,21853467090,2600,2600,2600,2600,0
20231020,161000,21853467090,2600,2600,2600,2600,0
20231020,160900,21853467090,2600,2600,2600,2600,0
20231020,160800,21853467090,2600,2600,2600,2600,0
20231020,160700,21853467090,2600,2600,2600,2600,0
20231020,160600,21853467090,2600,2600,2600,2600,0
20231020,160500,21853467090,2600,2600,2600,2600,0
20231020,160400,21853467090,2600,2600,2600,2600,0
20231020,160300,21853467090,2600,2600,2600,2600,42242
20231020,160200,21853467090,2600,2600,2600,2600,0
20231020,160100,21853467090,2600,2600,2600,2600,0
20231020,160000,21853467090,2600,2600,2600,2600,0
20231020,155900,21853467090,2600,2600,2600,2600,0
20231020,155800,21853467090,2600,2600,2600,2600,0
20231020,155700,21853467090,2600,2600,2600,2600,0
20231020,155600,21853467090,2600,2600,2600,2600,0
20231020,155500,21853467090,2600,2600,2600,2600,0
20231020,155400,21853467090,2600,2600,2600,2600,0
20231020,155300,21853467090,2600,2600,2600,2600,0
20231020,155200,21853467090,2600,2600,2600,2600,0
20231020,155100,21853467090,2600,2600,2600,2600,0
20231020,155000,21853467090,2600,2600,2600,2600,0
20231020,154900,21853467090,2600,2600,2600,2600,0
20231020,154800,21853467090,2600,2600,2600,2600,0
20231020,154700,21853467090,2600,2600,2600,2600,0
20231020,154600,21853467090,2600,2600,2600,2600,0
20231020,154500,21853467090,2600,2600,2600,2600,0
20231020,154400,21853467090,2600,2600,2600,2600,0
20231020,154300,21853467090,2600,2600,2600,2600,0
20231020,154200,21853467090,2600,2600,2600,2600,0
20231020,154100,21853467090,2600,2600,2600,2600,0
20231020,154000,21853467090,2600,2600,2600,2600,0
20231020,153900,21853467090,2600,2600,2600,2600,0
20231020,153800,21853467090,2600,2600,2600,2600,0
20231020,153700,21853467090,2600,2600,2600,2600,0
20231020,153600,21853467090,2600,2600,2600,2600,0
20231020,153500,21853467090,2600,2600,2600,2600,0
20231020,153400,21853467090,2600,2600,2600,2600,0
20231020,153300,21853467090,2600,2600,2600,2600,42242
20231020,153200,21853467090,2600,2600,2600,2600,0
20231020,153100,21853467090,2600,2600,2600,2600,0
20231020,153000,21853467090,2600,2600,2600,2600,42242
20231020,152900,21743637890,2600,2600,2600,2600,0
20231020,152800,21743637890,2600,2600,2600,2600,0
20231020,152700,21743637890,2600,2600,2600,2600,0
20231020,152600,21743637890,2600,2600,2600,2600,0
20231020,152500,21743637890,2600,2600,2600,2600,0
20231020,152400,21743637890,2600,2600,2600,2600,0
20231020,152300,21743637890,2600,2600,2600,2600,0
20231020,152200,21743637890,2600,2600,2600,2600,0
20231020,152100,21743637890,2600,2600,2600,2600,0
20231020,152000,21743637890,2600,2600,2600,2600,0
20231020,151900,21743637890,2600,2600,2600,2595,9630
20231020,151800,21718624705,2600,2590,2605,2590,25280
20231020,151700,21652934050,2590,2590,2595,2590,18642
20231020,151600,21604580040,2590,2590,2595,2590,11234
20231020,151500,21575483935,2595,2590,2595,2590,5996
20231020,151400,21559944840,2595,2590,2595,2590,11582
20231020,151300,21529928940,2590,2590,2595,2590,6969
20231020,151200,21511878955,2595,2590,2595,2585,20123
20231020,151100,21459762445,2590,2590,2595,2585,9703
20231020,151000,21434644170,2590,2590,2595,2585,15612
20231020,150900,21394229190,2590,2590,2590,2585,15761
20231020,150800,21353410910,2590,2590,2595,2590,7955
20231020,150700,21332793840,2595,2595,2600,2590,12939
20231020,150600,21299228660,2590,2595,2595,2590,12002
20231020,150500,21268126250,2590,2585,2595,2585,16027
20231020,150400,21226666650,2590,2585,2590,2585,7952
20231020,150300,21206103840,2590,2595,2595,2585,21432
20231020,150200,21150631580,2595,2595,2595,2590,8351
20231020,150100,21128962240,2600,2600,2600,2595,1978
20231020,150000,21123821940,2600,2600,2600,2595,4834
20231020,145900,21111275390,2600,2595,2600,2595,3769
20231020,145800,21101486690,2595,2600,2605,2595,5643
20231020,145700,21086831230,2600,2605,2605,2600,1295
20231020,145600,21083460100,2605,2600,2605,2595,5696
20231020,145500,21068665880,2600,2605,2605,2600,11604
20231020,145400,21038495010,2605,2605,2605,2600,5874
20231020,145300,21023201875,2605,2610,2610,2600,877
20231020,145200,21020917745,2610,2610,2610,2600,17450
20231020,145100,20975494055,2605,2610,2615,2605,4157
20231020,145000,20964635210,2615,2605,2615,2605,7744
20231020,144900,20944418365,2605,2610,2610,2605,2121
20231020,144800,20938887555,2610,2605,2610,2605,8474
20231020,144700,20916784345,2600,2605,2605,2600,4603
20231020,144600,20904805050,2600,2600,2605,2600,11750
20231020,144500,20874246050,2605,2600,2605,2595,10838
20231020,144400,20846117225,2600,2595,2600,2595,9445
20231020,144300,20821561225,2595,2600,2605,2590,15159
20231020,144200,20782229925,2600,2600,2600,2600,4201
20231020,144100,20771307325,2600,2600,2605,2600,22201
20231020,144000,20713584155,2600,2605,2610,2600,12039
20231020,143900,20682225115,2605,2610,2615,2605,3309
20231020,143800,20673591435,2610,2610,2615,2610,8492
20231020,143700,20651416640,2605,2615,2620,2605,82419
20231020,143600,20436204140,2625,2625,2625,2615,22044
20231020,143500,20378443200,2625,2620,2630,2620,3628
20231020,143400,20368923595,2625,2625,2625,2620,2056
20231020,143300,20363526600,2620,2625,2625,2620,2005
20231020,143200,20358264110,2625,2625,2625,2625,1243
20231020,143100,20355001235,2625,2630,2630,2625,2725
20231020,143000,20347848095,2625,2625,2625,2625,599
20231020,142900,20346275720,2625,2630,2630,2620,9631
20231020,142800,20320994840,2630,2630,2630,2625,768
20231020,142700,20318975150,2630,2625,2630,2620,1024
20231020,142600,20316286600,2625,2620,2625,2620,1115
20231020,142500,20313361945,2625,2625,2625,2625,933
20231020,142400,20310912820,2625,2625,2625,2620,713
20231020,142300,20309041395,2625,2625,2625,2620,4192
20231020,142200,20298038395,2625,2630,2630,2625,746
20231020,142100,20296080135,2630,2625,2630,2620,3967
20231020,142000,20285668120,2625,2620,2625,2620,3272
20231020,141900,20277084270,2625,2620,2625,2615,7353
20231020,141800,20257810465,2620,2620,2625,2620,14111
20231020,141700,20220839545,2620,2625,2625,2620,4156
20231020,141600,20209940125,2625,2620,2625,2620,720
20231020,141500,20208051195,2620,2625,2625,2620,5135
20231020,141400,20194594945,2620,2630,2630,2620,9194
20231020,141300,20170465325,2625,2630,2630,2625,3299
20231020,141200,20161805160,2630,2635,2635,2630,6406
20231020,141100,20144952055,2635,2635,2640,2635,4162
20231020,141000,20133985175,2635,2635,2635,2630,3479
20231020,140900,20124820010,2635,2630,2635,2625,3732
20231020,140800,20114998230,2625,2635,2635,2625,9516
20231020,140700,20089987210,2630,2635,2635,2630,3786
20231020,140600,20080011155,2635,2630,2635,2630,4555
20231020,140500,20068008755,2630,2630,2635,2630,4281
20231020,140400,20056738620,2630,2630,2630,2625,1097
20231020,140300,20053854015,2625,2630,2630,2625,4484
20231020,140200,20042063160,2630,2630,2630,2620,25990
20231020,140100,19973873730,2630,2635,2635,2630,7703
20231020,140000,19953613740,2635,2640,2640,2635,7319
20231020,135900,19934326175,2645,2645,2645,2640,6854
20231020,135800,19916216765,2650,2645,2650,2645,10228
20231020,135700,19889163595,2645,2645,2645,2640,13262
20231020,135600,19854126275,2640,2640,2640,2635,4182
20231020,135500,19843090795,2640,2645,2645,2640,8124
20231020,135400,19821640620,2640,2650,2650,2640,8387
20231020,135300,19799464285,2645,2650,2650,2645,2970
20231020,135200,19791600345,2645,2650,2650,2645,1892
20231020,135100,19786588415,2645,2650,2650,2645,4194
20231020,135000,19775477370,2650,2650,2650,2640,12102
20231020,134900,19743459175,2650,2650,2655,2645,18057
20231020,134800,19695611410,2650,2645,2650,2645,5631
20231020,134700,19680713465,2645,2645,2645,2640,1610
20231020,134600,19676462265,2645,2640,2645,2640,3720
20231020,134500,19666623950,2640,2640,2645,2640,12788
20231020,134400,19632801230,2645,2635,2645,2635,7934
20231020,134300,19611856160,2640,2640,2640,2635,7032
20231020,134200,19593311435,2640,2645,2645,2640,8719
20231020,134100,19570292700,2645,2640,2645,2640,4634
20231020,134000,19558057610,2640,2635,2640,2635,22943
20231020,133900,19497526275,2635,2630,2635,2625,6762
20231020,133800,19479737220,2625,2630,2630,2625,5513
20231020,133700,19465240685,2630,2640,2640,2630,6769
20231020,133600,19447403285,2640,2635,2640,2635,9690
20231020,133500,19421870125,2640,2640,2640,2635,2877
20231020,133400,19414281760,2640,2635,2640,2635,2181
20231020,133300,19408533815,2635,2630,2635,2630,1804
20231020,133200,19403788250,2625,2625,2630,2625,1290
20231020,133100,19400401495,2620,2630,2635,2620,8642
20231020,133000,19377723835,2635,2630,2635,2630,1570
20231020,132900,19373594030,2630,2635,2635,2630,7217
20231020,132800,19354586790,2635,2625,2635,2625,16786
20231020,132700,19310420920,2625,2625,2625,2620,5761
20231020,132600,19295314235,2625,2620,2625,2615,6770
20231020,132500,19277576660,2620,2615,2620,2615,4258
20231020,132400,19266429820,2620,2620,2620,2615,194
20231020,132300,19265921800,2620,2615,2620,2615,415
20231020,132200,19264836410,2615,2620,2620,2615,4027
20231020,132100,19254303060,2615,2615,2620,2615,921
20231020,132000,19251894630,2620,2620,2620,2610,7005
20231020,131900,19233568785,2620,2620,2620,2615,2681
20231020,131800,19226551565,2620,2615,2620,2615,559
20231020,131700,19225089100,2615,2615,2615,2615,4600
20231020,131600,19213060100,2615,2615,2615,2610,2563
20231020,131500,19206358355,2615,2610,2615,2610,3696
20231020,131400,19196694890,2615,2610,2615,2610,5906
20231020,131300,19181277755,2610,2615,2615,2610,3701
20231020,131200,19171605025,2620,2620,2620,2615,918
20231020,131100,19169200980,2615,2615,2615,2615,3186
20231020,131000,19160869590,2620,2620,2620,2615,8187
20231020,130900,19139420730,2620,2625,2625,2620,3625
20231020,130800,19129923215,2625,2620,2625,2620,2891
20231020,130700,19122338715,2620,2625,2625,2620,1050
20231020,130600,19119586640,2625,2625,2625,2625,155
20231020,130500,19119179765,2625,2615,2625,2615,3886
20231020,130400,19108984565,2615,2615,2615,2610,1063
20231020,130300,19106204955,2610,2615,2615,2610,12131
20231020,130200,19074531570,2615,2610,2615,2610,1890
20231020,130100,19069591745,2610,2615,2615,2610,3437
20231020,130000,19060610130,2615,2615,2615,2615,1034
20231020,125900,19057906220,2615,2615,2615,2615,6841
20231020,125800,19040017005,2615,2620,2620,2615,1979
20231020,125700,19034837900,2620,2620,2625,2615,1723
20231020,125600,19030323645,2620,2625,2625,2620,14776
20231020,125500,18991593340,2625,2625,2625,2620,1505
20231020,125400,18987645770,2625,2620,2625,2620,2839
20231020,125300,18980203620,2620,2620,2620,2615,1350
20231020,125200,18976669500,2620,2620,2625,2615,5606
20231020,125100,18961985895,2620,2615,2620,2615,540
20231020,125000,18960573745,2615,2610,2620,2610,1261
20231020,124900,18957272440,2610,2610,2615,2610,1451
20231020,124800,18953484200,2610,2615,2620,2610,10407
20231020,124700,18926311675,2615,2615,2615,2615,1550
20231020,124600,18922258425,2615,2610,2615,2610,6519
20231020,124500,18905228650,2610,2610,2610,2610,5875
20231020,124400,18889894900,2610,2615,2615,2610,738
20231020,124300,18887968005,2615,2615,2615,2610,1898
20231020,124200,18883006395,2615,2620,2620,2615,690
20231020,124100,18881201545,2615,2610,2625,2610,8317
20231020,124000,18859424425,2610,2610,2610,2605,6868
20231020,123900,18841499355,2610,2615,2615,2610,938
20231020,123800,18839049555,2615,2615,2615,2610,773
20231020,123700,18837028175,2615,2615,2620,2610,10665
20231020,123600,18809163885,2615,2620,2620,2615,2417
20231020,123500,18802843230,2620,2615,2620,2610,3498
20231020,123400,18793694030,2620,2615,2620,2615,2651
20231020,123300,18786756360,2615,2615,2615,2615,3361
20231020,123200,18777967345,2615,2610,2615,2610,10360
20231020,123100,18750902500,2610,2615,2615,2610,7525
20231020,123000,18731259590,2615,2615,2620,2615,2845
20231020,122900,18723819745,2620,2615,2620,2615,1440
20231020,122800,18720053115,2620,2615,2620,2615,14551
20231020,122700,18681993000,2620,2620,2620,2615,1952
20231020,122600,18676887840,2620,2615,2620,2615,738
20231020,122500,18674955340,2620,2625,2625,2620,5365
20231020,122400,18660897430,2620,2620,2625,2615,3795
20231020,122300,18650955005,2620,2620,2620,2620,2122
20231020,122200,18645395365,2620,2625,2625,2615,5507
20231020,122100,18630984925,2620,2620,2620,2620,1816
20231020,122000,18626227005,2620,2615,2620,2610,4815
20231020,121900,18613639615,2615,2615,2615,2610,7770
20231020,121800,18593356255,2615,2615,2615,2610,2712
20231020,121700,18586274140,2615,2610,2615,2610,4710
20231020,121600,18573980955,2620,2625,2630,2600,37291
20231020,121500,18476290870,2625,2630,2630,2625,6389
20231020,121400,18459517630,2625,2635,2635,2625,12633
20231020,121300,18426312915,2635,2635,2635,2630,7573
20231020,121200,18406386690,2635,2635,2635,2630,41028
20231020,121100,18298455255,2635,2640,2645,2635,7309
20231020,121000,18279160085,2640,2640,2645,2640,13778
20231020,120900,18242766480,2645,2650,2650,2630,24587
20231020,120800,18177773330,2645,2635,2650,2625,19258
20231020,120700,18126908330,2640,2635,2640,2625,31554
20231020,120600,18043730465,2635,2635,2640,2630,12383
20231020,120500,18011124110,2635,2630,2635,2630,23416
20231020,120400,17949457070,2630,2640,2640,2630,9748
20231020,120300,17923775655,2635,2630,2640,2625,60968
20231020,120200,17763287820,2630,2635,2640,2630,19107
20231020,120100,17713014830,2635,2635,2640,2625,47277
20231020,120000,17588523065,2635,2615,2635,2615,40581
20231020,115900,17481997825,2620,2620,2625,2615,14811
20231020,115800,17443182295,2615,2605,2625,2605,48999
20231020,115700,17315097735,2605,2605,2610,2600,11646
20231020,115600,17284761645,2605,2595,2610,2595,46232
20231020,115500,17164539430,2595,2585,2600,2585,33064
20231020,115400,17078805470,2585,2580,2585,2580,30368
20231020,115300,17000369280,2580,2575,2580,2575,7307
20231020,115200,16981518225,2580,2575,2580,2570,8000
20231020,115100,16960917970,2575,2565,2575,2565,748
20231020,115000,16958997795,2565,2565,2570,2565,13354
20231020,114900,16924705750,2570,2565,2570,2565,2326
20231020,114800,16918734810,2565,2570,2570,2565,7078
20231020,114700,16900574645,2565,2570,2570,2565,1677
20231020,114600,16896269085,2570,2570,2570,2565,1147
20231020,114500,16893326395,2570,2570,2570,2565,4000
20231020,114400,16883046695,2570,2560,2575,2560,5699
20231020,114300,16868404425,2570,2565,2570,2560,10573
20231020,114200,16841267575,2570,2570,2570,2565,4187
20231020,114100,16830515740,2570,2570,2570,2565,7295
20231020,114000,16811776160,2570,2565,2570,2560,5607
20231020,113900,16797381690,2565,2565,2570,2560,3998
20231020,113800,16787122315,2570,2555,2570,2550,23076
20231020,113700,16728052935,2555,2555,2555,2555,7691
20231020,113600,16708402430,2555,2555,2555,2555,5073
20231020,113500,16695440915,2555,2555,2560,2555,2758
20231020,113400,16688392210,2555,2555,2555,2555,2817
20231020,113300,16681194775,2555,2555,2560,2550,12344
20231020,113200,16649656850,2555,2555,2555,2550,4899
20231020,113100,16637141905,2555,2545,2555,2545,2310
20231020,113000,16631251335,2545,2550,2550,2545,3734
20231020,112900,16621733205,2550,2555,2555,2550,9724
20231020,112800,16596935540,2555,2550,2555,2550,10640
20231020,112700,16569801970,2555,2555,2555,2550,2533
20231020,112600,16563334860,2555,2555,2560,2550,9008
20231020,112500,16540354920,2550,2555,2560,2550,6749
20231020,112400,16523111065,2555,2560,2560,2555,9399
20231020,112300,16499087275,2560,2555,2560,2550,11232
20231020,112200,16470387365,2555,2555,2555,2550,2805
20231020,112100,16463232410,2550,2555,2555,2550,6663
20231020,112000,16446214445,2555,2555,2555,2550,3834
20231020,111900,16436434925,2555,2555,2555,2555,3830
20231020,111800,16426649275,2555,2560,2560,2555,15322
20231020,111700,16387496660,2555,2555,2560,2555,3466
20231020,111600,16378640570,2555,2560,2565,2555,18030
20231020,111500,16332516450,2555,2560,2560,2550,3304
20231020,111400,16324066445,2560,2560,2560,2555,3463
20231020,111300,16315214270,2560,2560,2560,2555,12490
20231020,111200,16283284595,2560,2565,2565,2555,3812
20231020,111100,16273527120,2565,2555,2565,2550,7690
20231020,111000,16253862660,2555,2550,2555,2550,6571
20231020,110900,16237105595,2550,2555,2560,2550,13222
20231020,110800,16203345815,2555,2555,2560,2550,9778
20231020,110700,16178362765,2555,2555,2560,2550,21125
20231020,110600,16124474420,2555,2560,2560,2555,16611
20231020,110500,16081998565,2555,2555,2560,2555,6574
20231020,110400,16065199510,2555,2560,2560,2555,6159
20231020,110300,16049460215,2560,2560,2560,2555,1844
20231020,110200,16044739910,2560,2565,2565,2555,26361
20231020,110100,15977269275,2560,2570,2570,2560,26050
20231020,110000,15910477025,2570,2565,2570,2565,2520
20231020,105900,15904009280,2570,2570,2575,2565,4505
20231020,105800,15892434670,2575,2570,2575,2570,11914
20231020,105700,15861815080,2570,2570,2570,2570,7087
20231020,105600,15843601490,2570,2565,2570,2565,3562
20231020,105500,15834460335,2565,2565,2565,2560,9420
20231020,105400,15810308670,2560,2565,2565,2560,2358
20231020,105300,15804270665,2560,2555,2565,2555,36171
20231020,105200,15711680415,2560,2560,2560,2555,4700
20231020,105100,15699659850,2560,2555,2560,2555,970
20231020,105000,15697177705,2555,2560,2560,2555,1618
20231020,104900,15693038365,2555,2555,2560,2555,10666
20231020,104800,15665759390,2555,2555,2560,2550,2700
20231020,104700,15658868720,2555,2560,2560,2550,10684
20231020,104600,15631590125,2555,2560,2560,2555,5045
20231020,104500,15618695435,2555,2560,2560,2555,3618
20231020,104400,15609440865,2560,2555,2560,2550,11314
20231020,104300,15580529520,2550,2555,2555,2550,7084
20231020,104200,15562452765,2555,2555,2560,2550,5743
20231020,104100,15547771330,2555,2555,2560,2550,7943
20231020,104000,15527491515,2555,2555,2560,2555,6709
20231020,103900,15510339825,2560,2555,2560,2550,31688
20231020,103800,15429433050,2560,2560,2560,2555,1272
20231020,103700,15426178520,2555,2555,2560,2550,9299
20231020,103600,15402424490,2555,2555,2555,2555,2466
20231020,103500,15396123860,2550,2555,2560,2550,4040
20231020,103400,15385807630,2550,2555,2555,2550,2017
20231020,103300,15380659445,2555,2555,2555,2550,6150
20231020,103200,15364954715,2555,2550,2555,2550,3124
20231020,103100,15356981150,2550,2550,2555,2545,35150
20231020,103000,15267350620,2555,2550,2555,2545,7331
20231020,102900,15248641910,2545,2550,2550,2545,10122
20231020,102800,15222835075,2550,2545,2550,2545,9220
20231020,102700,15199337575,2545,2550,2550,2545,10020
20231020,102600,15173835345,2550,2550,2550,2545,19171
20231020,102500,15125003725,2550,2550,2555,2545,11319
20231020,102400,15096157035,2555,2555,2560,2550,9887
20231020,102300,15070911170,2550,2550,2555,2550,1205
20231020,102200,15067838365,2550,2550,2560,2545,7511
20231020,102100,15048636300,2550,2560,2560,2545,16482
20231020,102000,15006566970,2550,2555,2560,2545,24351
20231020,101900,14944355005,2555,2545,2555,2540,27232
20231020,101800,14874982115,2545,2535,2550,2535,30999
20231020,101700,14796098570,2540,2545,2550,2535,104472
20231020,101600,14530577325,2550,2550,2550,2545,7562
20231020,101500,14511314035,2550,2555,2555,2545,17972
20231020,101400,14465481625,2555,2555,2560,2555,8098
20231020,101300,14444789830,2555,2555,2560,2555,11502
20231020,101200,14415375170,2555,2545,2555,2545,17577
20231020,101100,14370519525,2550,2555,2555,2545,28089
20231020,101000,14298891030,2550,2555,2560,2550,24590
20231020,100900,14236134100,2560,2560,2560,2550,16739
20231020,100800,14193350045,2560,2560,2565,2555,6098
20231020,100700,14177744275,2565,2560,2565,2560,3188
20231020,100600,14169578285,2560,2565,2575,2560,19445
20231020,100500,14119697090,2565,2575,2575,2565,7542
20231020,100400,14100304560,2575,2575,2575,2565,757
20231020,100300,14098357675,2575,2565,2575,2565,19566
20231020,100200,14048110805,2565,2560,2565,2560,13070
20231020,100100,14014610525,2560,2560,2565,2560,12123
20231020,100000,13983542190,2560,2555,2565,2555,15687
20231020,095900,13943379715,2560,2550,2560,2550,19655
20231020,095800,13893203330,2550,2550,2555,2550,33462
20231020,095700,13807868875,2550,2565,2570,2550,117187
20231020,095600,13507841940,2565,2575,2575,2565,21222
20231020,095500,13453285515,2575,2575,2575,2570,18645
20231020,095400,13405283810,2575,2580,2580,2575,1252
20231020,095300,13402058960,2575,2575,2580,2575,8242
20231020,095200,13380801105,2580,2565,2580,2565,24761
20231020,095100,13317087440,2570,2570,2570,2565,14224
20231020,095000,13280542495,2575,2580,2580,2570,14433
20231020,094900,13243377010,2580,2575,2580,2570,7320
20231020,094800,13224532585,2575,2575,2580,2570,6009
20231020,094700,13209052060,2575,2565,2580,2565,24989
20231020,094600,13144769935,2565,2565,2570,2565,7423
20231020,094500,13125724025,2570,2570,2575,2560,44937
20231020,094400,13010379745,2575,2575,2580,2570,10972
20231020,094300,12982127685,2575,2580,2585,2575,18130
20231020,094200,12935386970,2580,2580,2580,2570,12319
20231020,094100,12903668025,2580,2580,2580,2570,16893
20231020,094000,12860119760,2580,2580,2590,2570,46652
20231020,093900,12739764750,2580,2580,2585,2570,36675
20231020,093800,12645221415,2580,2565,2585,2565,27093
20231020,093700,12575397240,2565,2585,2585,2560,62921
20231020,093600,12413528770,2585,2585,2590,2580,13624
20231020,093500,12378314095,2585,2580,2585,2575,11883
20231020,093400,12347657810,2575,2575,2580,2570,6496
20231020,093300,12330943555,2570,2570,2580,2565,32116
20231020,093200,12248361890,2585,2590,2590,2570,49703
20231020,093100,12120157165,2590,2585,2590,2575,14958
20231020,093000,12081551295,2585,2585,2590,2575,39842
20231020,092900,11978684450,2585,2590,2590,2580,11218
20231020,092800,11949696300,2585,2585,2590,2580,28409
20231020,092700,11876307725,2580,2590,2595,2580,41128
20231020,092600,11769903265,2590,2605,2605,2590,52066
20231020,092500,11634628465,2605,2585,2610,2585,72979
20231020,092400,11444980800,2585,2580,2585,2565,50247
20231020,092300,11315425025,2575,2575,2590,2570,69826
20231020,092200,11135270550,2575,2565,2575,2560,34982
20231020,092100,11045329855,2560,2560,2570,2550,89524
20231020,092000,10816272795,2555,2570,2580,2555,60104
20231020,091900,10661879965,2570,2570,2580,2545,173040
20231020,091800,10218371715,2540,2610,2620,2540,274874
20231020,091700,9506799630,2615,2630,2635,2610,59623
20231020,091600,9350752210,2625,2615,2630,2610,58791
20231020,091500,9196843305,2615,2625,2630,2600,93392
20231020,091400,8952898855,2620,2640,2645,2620,102010
20231020,091300,8684352705,2630,2665,2670,2630,131164
20231020,091200,8336870090,2670,2655,2680,2650,60760
20231020,091100,8175336345,2655,2685,2700,2650,85934
20231020,091000,7945930770,2685,2650,2710,2645,185515
20231020,090900,7450044650,2650,2720,2720,2650,285147
20231020,090800,6683545115,2720,2720,2730,2715,59597
20231020,090700,6521447820,2720,2730,2730,2710,142402
20231020,090600,6134227710,2730,2750,2760,2715,139897
20231020,090500,5750957505,2755,2765,2780,2750,107838
20231020,090400,5453028525,2755,2790,2790,2730,288268
20231020,090300,4656924650,2780,2795,2800,2780,175223
20231020,090200,4168447675,2795,2815,2825,2780,308717
20231020,090100,3305295575,2815,2850,2880,2805,701290
20231020,090000,1309543885,2850,2800,2850,2795,466225