stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231023,185200,194449025,2250,2250,2250,2250,2437
20231023,185100,194449025,2250,2250,2250,2250,0
20231023,185000,194449025,2250,2250,2250,2250,0
20231023,184900,194449025,2250,2250,2250,2250,0
20231023,184800,194449025,2250,2250,2250,2250,0
20231023,184700,194449025,2250,2250,2250,2250,0
20231023,184600,194449025,2250,2250,2250,2250,0
20231023,184500,194449025,2250,2250,2250,2250,0
20231023,184400,194449025,2250,2250,2250,2250,0
20231023,184300,194449025,2250,2250,2250,2250,0
20231023,184200,194449025,2250,2250,2250,2250,0
20231023,184100,194449025,2250,2250,2250,2250,0
20231023,184000,194449025,2250,2250,2250,2250,0
20231023,183900,194449025,2250,2250,2250,2250,0
20231023,183800,194449025,2250,2250,2250,2250,0
20231023,183700,194449025,2250,2250,2250,2250,0
20231023,183600,194449025,2250,2250,2250,2250,0
20231023,183500,194449025,2250,2250,2250,2250,0
20231023,183400,194449025,2250,2250,2250,2250,0
20231023,183300,194449025,2250,2250,2250,2250,0
20231023,183200,194449025,2250,2250,2250,2250,0
20231023,183100,194449025,2250,2250,2250,2250,0
20231023,183000,194449025,2250,2250,2250,2250,0
20231023,182900,194449025,2250,2250,2250,2250,0
20231023,182800,194449025,2250,2250,2250,2250,0
20231023,182700,194449025,2250,2250,2250,2250,0
20231023,182600,194449025,2250,2250,2250,2250,0
20231023,182500,194449025,2250,2250,2250,2250,0
20231023,182400,194449025,2250,2250,2250,2250,0
20231023,182300,194449025,2250,2250,2250,2250,0
20231023,182200,194449025,2250,2250,2250,2250,2437
20231023,182100,194449025,2250,2250,2250,2250,0
20231023,182000,194449025,2250,2250,2250,2250,0
20231023,181900,194449025,2250,2250,2250,2250,0
20231023,181800,194449025,2250,2250,2250,2250,0
20231023,181700,194449025,2250,2250,2250,2250,0
20231023,181600,194449025,2250,2250,2250,2250,0
20231023,181500,194449025,2250,2250,2250,2250,0
20231023,181400,194449025,2250,2250,2250,2250,0
20231023,181300,194449025,2250,2250,2250,2250,0
20231023,181200,194449025,2250,2250,2250,2250,0
20231023,181100,194449025,2250,2250,2250,2250,0
20231023,181000,194449025,2250,2250,2250,2250,0
20231023,180900,194449025,2250,2250,2250,2250,0
20231023,180800,194449025,2250,2250,2250,2250,0
20231023,180700,194449025,2250,2250,2250,2250,0
20231023,180600,194449025,2250,2250,2250,2250,0
20231023,180500,194449025,2250,2250,2250,2250,0
20231023,180400,194449025,2250,2250,2250,2250,0
20231023,180300,194449025,2250,2250,2250,2250,0
20231023,180200,194449025,2250,2250,2250,2250,0
20231023,180100,194449025,2250,2250,2250,2250,0
20231023,180000,194449025,2250,2250,2250,2250,0
20231023,175900,194449025,2250,2250,2250,2250,0
20231023,175800,194449025,2250,2250,2250,2250,0
20231023,175700,194449025,2250,2250,2250,2250,0
20231023,175600,194449025,2250,2250,2250,2250,0
20231023,175500,194449025,2250,2250,2250,2250,0
20231023,175400,194449025,2250,2250,2250,2250,0
20231023,175300,194449025,2250,2250,2250,2250,0
20231023,175200,194449025,2250,2250,2250,2250,2437
20231023,175100,194449025,2250,2250,2250,2250,0
20231023,175000,194449025,2250,2250,2250,2250,0
20231023,174900,194449025,2250,2250,2250,2250,0
20231023,174800,194449025,2250,2250,2250,2250,0
20231023,174700,194449025,2250,2250,2250,2250,0
20231023,174600,194449025,2250,2250,2250,2250,0
20231023,174500,194449025,2250,2250,2250,2250,0
20231023,174400,194449025,2250,2250,2250,2250,0
20231023,174300,194449025,2250,2250,2250,2250,0
20231023,174200,194449025,2250,2250,2250,2250,0
20231023,174100,194449025,2250,2250,2250,2250,0
20231023,174000,194449025,2250,2250,2250,2250,0
20231023,173900,194449025,2250,2250,2250,2250,0
20231023,173800,194449025,2250,2250,2250,2250,0
20231023,173700,194449025,2250,2250,2250,2250,0
20231023,173600,194449025,2250,2250,2250,2250,0
20231023,173500,194449025,2250,2250,2250,2250,0
20231023,173400,194449025,2250,2250,2250,2250,0
20231023,173300,194449025,2250,2250,2250,2250,0
20231023,173200,194449025,2250,2250,2250,2250,0
20231023,173100,194449025,2250,2250,2250,2250,0
20231023,173000,194449025,2250,2250,2250,2250,0
20231023,172900,194449025,2250,2250,2250,2250,0
20231023,172800,194449025,2250,2250,2250,2250,0
20231023,172700,194449025,2250,2250,2250,2250,0
20231023,172600,194449025,2250,2250,2250,2250,0
20231023,172500,194449025,2250,2250,2250,2250,0
20231023,172400,194449025,2250,2250,2250,2250,0
20231023,172300,194449025,2250,2250,2250,2250,0
20231023,172200,194449025,2250,2250,2250,2250,2437
20231023,172100,194449025,2250,2250,2250,2250,0
20231023,172000,194449025,2250,2250,2250,2250,0
20231023,171900,194449025,2250,2250,2250,2250,0
20231023,171800,194449025,2250,2250,2250,2250,0
20231023,171700,194449025,2250,2250,2250,2250,0
20231023,171600,194449025,2250,2250,2250,2250,0
20231023,171500,194449025,2250,2250,2250,2250,0
20231023,171400,194449025,2250,2250,2250,2250,0
20231023,171300,194449025,2250,2250,2250,2250,0
20231023,171200,194449025,2250,2250,2250,2250,0
20231023,171100,194449025,2250,2250,2250,2250,0
20231023,171000,194449025,2250,2250,2250,2250,0
20231023,170900,194449025,2250,2250,2250,2250,0
20231023,170800,194449025,2250,2250,2250,2250,0
20231023,170700,194449025,2250,2250,2250,2250,0
20231023,170600,194449025,2250,2250,2250,2250,0
20231023,170500,194449025,2250,2250,2250,2250,0
20231023,170400,194449025,2250,2250,2250,2250,0
20231023,170300,194449025,2250,2250,2250,2250,0
20231023,170200,194449025,2250,2250,2250,2250,0
20231023,170100,194449025,2250,2250,2250,2250,0
20231023,170000,194449025,2250,2250,2250,2250,0
20231023,165900,194449025,2250,2250,2250,2250,0
20231023,165800,194449025,2250,2250,2250,2250,0
20231023,165700,194449025,2250,2250,2250,2250,0
20231023,165600,194449025,2250,2250,2250,2250,0
20231023,165500,194449025,2250,2250,2250,2250,0
20231023,165400,194449025,2250,2250,2250,2250,0
20231023,165300,194449025,2250,2250,2250,2250,0
20231023,165200,194449025,2250,2250,2250,2250,2437
20231023,165100,194449025,2250,2250,2250,2250,0
20231023,165000,194449025,2250,2250,2250,2250,0
20231023,164900,194449025,2250,2250,2250,2250,0
20231023,164800,194449025,2250,2250,2250,2250,0
20231023,164700,194449025,2250,2250,2250,2250,0
20231023,164600,194449025,2250,2250,2250,2250,0
20231023,164500,194449025,2250,2250,2250,2250,0
20231023,164400,194449025,2250,2250,2250,2250,0
20231023,164300,194449025,2250,2250,2250,2250,0
20231023,164200,194449025,2250,2250,2250,2250,0
20231023,164100,194449025,2250,2250,2250,2250,0
20231023,164000,194449025,2250,2250,2250,2250,0
20231023,163900,194449025,2250,2250,2250,2250,0
20231023,163800,194449025,2250,2250,2250,2250,0
20231023,163700,194449025,2250,2250,2250,2250,0
20231023,163600,194449025,2250,2250,2250,2250,0
20231023,163500,194449025,2250,2250,2250,2250,0
20231023,163400,194449025,2250,2250,2250,2250,0
20231023,163300,194449025,2250,2250,2250,2250,0
20231023,163200,194449025,2250,2250,2250,2250,0
20231023,163100,194449025,2250,2250,2250,2250,0
20231023,163000,194449025,2250,2250,2250,2250,0
20231023,162900,194449025,2250,2250,2250,2250,0
20231023,162800,194449025,2250,2250,2250,2250,0
20231023,162700,194449025,2250,2250,2250,2250,0
20231023,162600,194449025,2250,2250,2250,2250,0
20231023,162500,194449025,2250,2250,2250,2250,0
20231023,162400,194449025,2250,2250,2250,2250,0
20231023,162300,194449025,2250,2250,2250,2250,0
20231023,162200,194449025,2250,2250,2250,2250,2437
20231023,162100,194449025,2250,2250,2250,2250,0
20231023,162000,194449025,2250,2250,2250,2250,0
20231023,161900,194449025,2250,2250,2250,2250,0
20231023,161800,194449025,2250,2250,2250,2250,0
20231023,161700,194449025,2250,2250,2250,2250,0
20231023,161600,194449025,2250,2250,2250,2250,0
20231023,161500,194449025,2250,2250,2250,2250,0
20231023,161400,194449025,2250,2250,2250,2250,0
20231023,161300,194449025,2250,2250,2250,2250,0
20231023,161200,194449025,2250,2250,2250,2250,0
20231023,161100,194449025,2250,2250,2250,2250,0
20231023,161000,194449025,2250,2250,2250,2250,0
20231023,160900,194449025,2250,2250,2250,2250,0
20231023,160800,194449025,2250,2250,2250,2250,0
20231023,160700,194449025,2250,2250,2250,2250,0
20231023,160600,194449025,2250,2250,2250,2250,0
20231023,160500,194449025,2250,2250,2250,2250,0
20231023,160400,194449025,2250,2250,2250,2250,0
20231023,160300,194449025,2250,2250,2250,2250,0
20231023,160200,194449025,2250,2250,2250,2250,0
20231023,160100,194449025,2250,2250,2250,2250,0
20231023,160000,194449025,2250,2250,2250,2250,0
20231023,155900,194449025,2250,2250,2250,2250,0
20231023,155800,194449025,2250,2250,2250,2250,0
20231023,155700,194449025,2250,2250,2250,2250,0
20231023,155600,194449025,2250,2250,2250,2250,0
20231023,155500,194449025,2250,2250,2250,2250,0
20231023,155400,194449025,2250,2250,2250,2250,0
20231023,155300,194449025,2250,2250,2250,2250,0
20231023,155200,194449025,2250,2250,2250,2250,2437
20231023,155100,194449025,2250,2250,2250,2250,0
20231023,155000,194449025,2250,2250,2250,2250,0
20231023,154900,194449025,2250,2250,2250,2250,0
20231023,154800,194449025,2250,2250,2250,2250,0
20231023,154700,194449025,2250,2250,2250,2250,0
20231023,154600,194449025,2250,2250,2250,2250,0
20231023,154500,194449025,2250,2250,2250,2250,0
20231023,154400,194449025,2250,2250,2250,2250,0
20231023,154300,194449025,2250,2250,2250,2250,0
20231023,154200,194449025,2250,2250,2250,2250,0
20231023,154100,194449025,2250,2250,2250,2250,0
20231023,154000,194449025,2250,2250,2250,2250,0
20231023,153900,194449025,2250,2250,2250,2250,0
20231023,153800,194449025,2250,2250,2250,2250,0
20231023,153700,194449025,2250,2250,2250,2250,0
20231023,153600,194449025,2250,2250,2250,2250,0
20231023,153500,194449025,2250,2250,2250,2250,0
20231023,153400,194449025,2250,2250,2250,2250,0
20231023,153300,194449025,2250,2250,2250,2250,0
20231023,153200,194449025,2250,2250,2250,2250,0
20231023,153100,194449025,2250,2250,2250,2250,0
20231023,153000,194449025,2250,2250,2250,2250,2437
20231023,152900,188965775,2270,2270,2270,2270,0
20231023,152800,188965775,2270,2270,2270,2270,0
20231023,152700,188965775,2270,2270,2270,2270,0
20231023,152600,188965775,2270,2270,2270,2270,0
20231023,152500,188965775,2270,2270,2270,2270,0
20231023,152400,188965775,2270,2270,2270,2270,0
20231023,152300,188965775,2270,2270,2270,2270,0
20231023,152200,188965775,2270,2270,2270,2270,0
20231023,152100,188965775,2270,2270,2270,2270,0
20231023,152000,188965775,2270,2270,2270,2270,0
20231023,151900,188965775,2270,2260,2270,2260,23
20231023,151800,188913775,2260,2255,2260,2255,595
20231023,151700,187570080,2255,2255,2255,2250,1231
20231023,151600,184799855,2255,2255,2255,2255,0
20231023,151500,184799855,2255,2255,2255,2255,90
20231023,151400,184596905,2255,2255,2255,2255,0
20231023,151300,184596905,2255,2255,2255,2255,0
20231023,151200,184596905,2255,2255,2255,2255,700
20231023,151100,183018405,2255,2255,2255,2255,0
20231023,151000,183018405,2255,2255,2255,2255,24
20231023,150900,182964285,2260,2260,2260,2260,0
20231023,150800,182964285,2260,2260,2260,2260,0
20231023,150700,182964285,2260,2260,2260,2260,0
20231023,150600,182964285,2260,2260,2260,2260,0
20231023,150500,182964285,2260,2260,2260,2260,0
20231023,150400,182964285,2260,2260,2260,2260,0
20231023,150300,182964285,2260,2260,2260,2260,500
20231023,150200,181834285,2260,2260,2260,2260,0
20231023,150100,181834285,2260,2260,2260,2260,0
20231023,150000,181834285,2260,2260,2260,2260,1
20231023,145900,181832025,2260,2260,2260,2260,750
20231023,145800,180137025,2260,2260,2260,2260,0
20231023,145700,180137025,2260,2260,2260,2260,0
20231023,145600,180137025,2260,2260,2260,2260,5
20231023,145500,180125725,2260,2260,2260,2260,5
20231023,145400,180114425,2260,2260,2260,2260,5
20231023,145300,180103125,2245,2270,2270,2245,12249
20231023,145200,152442895,2270,2270,2270,2270,0
20231023,145100,152442895,2270,2270,2270,2270,0
20231023,145000,152442895,2270,2270,2270,2270,0
20231023,144900,152442895,2270,2270,2270,2270,0
20231023,144800,152442895,2270,2270,2270,2270,0
20231023,144700,152442895,2270,2270,2270,2270,0
20231023,144600,152442895,2270,2270,2270,2270,0
20231023,144500,152442895,2270,2270,2270,2270,0
20231023,144400,152442895,2270,2270,2270,2270,0
20231023,144300,152442895,2270,2270,2270,2270,0
20231023,144200,152442895,2270,2270,2270,2270,0
20231023,144100,152442895,2270,2270,2270,2270,0
20231023,144000,152442895,2270,2270,2270,2270,0
20231023,143900,152442895,2270,2270,2270,2270,0
20231023,143800,152442895,2270,2270,2270,2270,0
20231023,143700,152442895,2270,2270,2270,2270,0
20231023,143600,152442895,2270,2270,2270,2270,125
20231023,143500,152159145,2280,2280,2280,2280,0
20231023,143400,152159145,2280,2280,2280,2280,0
20231023,143300,152159145,2280,2280,2280,2280,0
20231023,143200,152159145,2280,2280,2280,2280,0
20231023,143100,152159145,2280,2280,2280,2280,54
20231023,143000,152036025,2280,2280,2280,2280,233
20231023,142900,151504785,2270,2270,2270,2270,0
20231023,142800,151504785,2270,2270,2270,2270,0
20231023,142700,151504785,2270,2270,2270,2270,0
20231023,142600,151504785,2270,2270,2270,2270,0
20231023,142500,151504785,2270,2270,2270,2270,0
20231023,142400,151504785,2270,2270,2270,2270,9
20231023,142300,151484355,2265,2265,2265,2265,0
20231023,142200,151484355,2265,2265,2265,2265,0
20231023,142100,151484355,2265,2265,2265,2265,0
20231023,142000,151484355,2265,2265,2265,2265,0
20231023,141900,151484355,2265,2265,2265,2265,0
20231023,141800,151484355,2265,2265,2265,2265,0
20231023,141700,151484355,2265,2265,2265,2265,0
20231023,141600,151484355,2265,2265,2265,2265,0
20231023,141500,151484355,2265,2265,2265,2265,0
20231023,141400,151484355,2265,2265,2265,2265,0
20231023,141300,151484355,2265,2265,2265,2265,0
20231023,141200,151484355,2265,2265,2265,2265,0
20231023,141100,151484355,2265,2265,2265,2265,0
20231023,141000,151484355,2265,2265,2265,2265,0
20231023,140900,151484355,2265,2265,2265,2265,0
20231023,140800,151484355,2265,2265,2265,2265,0
20231023,140700,151484355,2265,2265,2265,2265,0
20231023,140600,151484355,2265,2265,2265,2265,0
20231023,140500,151484355,2265,2265,2265,2265,0
20231023,140400,151484355,2265,2265,2265,2265,0
20231023,140300,151484355,2265,2265,2265,2265,0
20231023,140200,151484355,2265,2265,2265,2265,0
20231023,140100,151484355,2265,2265,2265,2265,0
20231023,140000,151484355,2265,2265,2265,2265,0
20231023,135900,151484355,2265,2265,2265,2265,0
20231023,135800,151484355,2265,2265,2265,2265,0
20231023,135700,151484355,2265,2265,2265,2265,0
20231023,135600,151484355,2265,2265,2265,2265,0
20231023,135500,151484355,2265,2265,2265,2265,0
20231023,135400,151484355,2265,2265,2265,2265,0
20231023,135300,151484355,2265,2265,2265,2265,0
20231023,135200,151484355,2265,2265,2265,2265,0
20231023,135100,151484355,2265,2265,2265,2265,233
20231023,135000,150956610,2270,2270,2270,2270,0
20231023,134900,150956610,2270,2270,2270,2270,0
20231023,134800,150956610,2270,2270,2270,2270,341
20231023,134700,150182540,2285,2285,2285,2285,0
20231023,134600,150182540,2285,2285,2285,2285,0
20231023,134500,150182540,2285,2280,2285,2280,10
20231023,134400,150159710,2270,2270,2270,2270,0
20231023,134300,150159710,2270,2270,2270,2270,100
20231023,134200,149932710,2270,2270,2270,2270,0
20231023,134100,149932710,2270,2275,2275,2270,133
20231023,134000,149630785,2270,2270,2270,2270,0
20231023,133900,149630785,2270,2270,2270,2270,0
20231023,133800,149630785,2270,2270,2270,2270,0
20231023,133700,149630785,2270,2270,2270,2270,0
20231023,133600,149630785,2270,2270,2270,2270,0
20231023,133500,149630785,2270,2270,2270,2270,0
20231023,133400,149630785,2270,2270,2270,2270,0
20231023,133300,149630785,2270,2270,2270,2270,0
20231023,133200,149630785,2270,2270,2270,2270,0
20231023,133100,149630785,2270,2270,2270,2270,0
20231023,133000,149630785,2270,2270,2270,2270,0
20231023,132900,149630785,2270,2270,2270,2270,0
20231023,132800,149630785,2270,2270,2270,2270,18
20231023,132700,149589925,2270,2270,2270,2270,0
20231023,132600,149589925,2270,2270,2270,2270,0
20231023,132500,149589925,2270,2270,2270,2270,0
20231023,132400,149589925,2270,2270,2270,2270,0
20231023,132300,149589925,2270,2270,2270,2270,0
20231023,132200,149589925,2270,2270,2270,2270,0
20231023,132100,149589925,2270,2270,2270,2270,0
20231023,132000,149589925,2270,2270,2270,2270,0
20231023,131900,149589925,2270,2270,2270,2270,0
20231023,131800,149589925,2270,2270,2270,2270,0
20231023,131700,149589925,2270,2270,2270,2270,0
20231023,131600,149589925,2270,2270,2270,2270,0
20231023,131500,149589925,2270,2270,2270,2270,0
20231023,131400,149589925,2270,2270,2270,2270,0
20231023,131300,149589925,2270,2270,2270,2270,0
20231023,131200,149589925,2270,2270,2270,2270,70
20231023,131100,149431025,2270,2270,2270,2270,0
20231023,131000,149431025,2270,2270,2270,2270,0
20231023,130900,149431025,2270,2280,2280,2270,900
20231023,130800,147387635,2290,2290,2290,2290,0
20231023,130700,147387635,2290,2290,2290,2290,0
20231023,130600,147387635,2290,2290,2290,2290,0
20231023,130500,147387635,2290,2290,2290,2290,0
20231023,130400,147387635,2290,2290,2290,2290,1
20231023,130300,147385345,2290,2290,2290,2290,0
20231023,130200,147385345,2290,2290,2290,2290,0
20231023,130100,147385345,2290,2290,2290,2290,0
20231023,130000,147385345,2290,2290,2290,2290,0
20231023,125900,147385345,2290,2290,2290,2290,0
20231023,125800,147385345,2290,2290,2290,2290,0
20231023,125700,147385345,2290,2290,2290,2290,0
20231023,125600,147385345,2290,2290,2290,2290,1
20231023,125500,147383055,2290,2290,2290,2290,0
20231023,125400,147383055,2290,2290,2290,2290,0
20231023,125300,147383055,2290,2290,2290,2290,0
20231023,125200,147383055,2290,2290,2290,2290,0
20231023,125100,147383055,2290,2285,2290,2285,10
20231023,125000,147360200,2270,2270,2270,2270,0
20231023,124900,147360200,2270,2270,2270,2270,0
20231023,124800,147360200,2270,2270,2270,2270,0
20231023,124700,147360200,2270,2270,2270,2270,0
20231023,124600,147360200,2270,2270,2270,2270,0
20231023,124500,147360200,2270,2280,2280,2270,2838
20231023,124400,140915315,2290,2290,2290,2290,0
20231023,124300,140915315,2290,2290,2290,2290,0
20231023,124200,140915315,2290,2290,2290,2290,0
20231023,124100,140915315,2290,2290,2290,2290,0
20231023,124000,140915315,2290,2290,2290,2290,0
20231023,123900,140915315,2290,2290,2290,2290,0
20231023,123800,140915315,2290,2290,2290,2290,0
20231023,123700,140915315,2290,2290,2290,2290,0
20231023,123600,140915315,2290,2290,2290,2290,0
20231023,123500,140915315,2290,2290,2290,2290,0
20231023,123400,140915315,2290,2290,2290,2290,0
20231023,123300,140915315,2290,2290,2290,2290,0
20231023,123200,140915315,2290,2290,2290,2290,0
20231023,123100,140915315,2290,2290,2290,2290,0
20231023,123000,140915315,2290,2290,2290,2290,0
20231023,122900,140915315,2290,2290,2290,2290,607
20231023,122800,139525285,2285,2285,2285,2285,0
20231023,122700,139525285,2285,2285,2285,2285,0
20231023,122600,139525285,2285,2285,2285,2285,0
20231023,122500,139525285,2285,2285,2285,2285,0
20231023,122400,139525285,2285,2285,2285,2285,1
20231023,122300,139523000,2285,2285,2285,2285,0
20231023,122200,139523000,2285,2285,2285,2285,0
20231023,122100,139523000,2285,2285,2285,2285,0
20231023,122000,139523000,2285,2285,2285,2285,10
20231023,121900,139500150,2285,2285,2285,2285,0
20231023,121800,139500150,2285,2285,2285,2285,219
20231023,121700,138999735,2285,2285,2285,2285,0
20231023,121600,138999735,2285,2285,2285,2285,30
20231023,121500,138931185,2285,2285,2285,2285,104
20231023,121400,138693545,2285,2285,2285,2285,1816
20231023,121300,134543985,2285,2285,2285,2285,0
20231023,121200,134543985,2285,2285,2285,2285,1
20231023,121100,134541700,2285,2275,2285,2275,351
20231023,121000,133741565,2275,2275,2275,2275,0
20231023,120900,133741565,2275,2275,2275,2275,7
20231023,120800,133725640,2275,2275,2275,2275,0
20231023,120700,133725640,2275,2275,2275,2275,0
20231023,120600,133725640,2275,2275,2275,2275,1500
20231023,120500,130313140,2275,2275,2275,2275,0
20231023,120400,130313140,2275,2275,2275,2275,0
20231023,120300,130313140,2275,2275,2275,2275,0
20231023,120200,130313140,2275,2275,2275,2275,0
20231023,120100,130313140,2275,2275,2275,2275,0
20231023,120000,130313140,2275,2275,2275,2275,0
20231023,115900,130313140,2275,2275,2275,2275,70
20231023,115800,130153890,2280,2280,2280,2280,93
20231023,115700,129941850,2280,2280,2280,2280,93
20231023,115600,129729810,2280,2280,2280,2280,0
20231023,115500,129729810,2280,2280,2280,2280,0
20231023,115400,129729810,2280,2280,2280,2280,0
20231023,115300,129729810,2280,2280,2280,2280,0
20231023,115200,129729810,2280,2280,2280,2280,0
20231023,115100,129729810,2280,2280,2280,2280,0
20231023,115000,129729810,2280,2280,2280,2280,0
20231023,114900,129729810,2280,2280,2280,2280,0
20231023,114800,129729810,2280,2280,2280,2280,0
20231023,114700,129729810,2280,2280,2280,2280,0
20231023,114600,129729810,2280,2280,2280,2280,20
20231023,114500,129684210,2280,2280,2280,2280,0
20231023,114400,129684210,2280,2280,2280,2280,10
20231023,114300,129661410,2275,2275,2275,2275,150
20231023,114200,129320160,2275,2275,2275,2275,13
20231023,114100,129290585,2280,2280,2280,2280,0
20231023,114000,129290585,2280,2280,2280,2280,0
20231023,113900,129290585,2280,2280,2280,2280,0
20231023,113800,129290585,2280,2280,2280,2280,0
20231023,113700,129290585,2280,2280,2280,2280,0
20231023,113600,129290585,2280,2280,2280,2280,0
20231023,113500,129290585,2280,2280,2280,2280,0
20231023,113400,129290585,2280,2280,2280,2280,0
20231023,113300,129290585,2280,2280,2280,2280,0
20231023,113200,129290585,2280,2280,2280,2280,0
20231023,113100,129290585,2280,2280,2280,2280,0
20231023,113000,129290585,2280,2280,2280,2280,0
20231023,112900,129290585,2280,2280,2280,2280,0
20231023,112800,129290585,2280,2280,2280,2280,22
20231023,112700,129240425,2280,2280,2280,2280,0
20231023,112600,129240425,2280,2280,2280,2280,0
20231023,112500,129240425,2280,2280,2280,2280,100
20231023,112400,129012425,2280,2280,2280,2280,1
20231023,112300,129010145,2275,2275,2275,2275,0
20231023,112200,129010145,2275,2275,2275,2275,0
20231023,112100,129010145,2275,2275,2275,2275,0
20231023,112000,129010145,2275,2275,2275,2275,0
20231023,111900,129010145,2275,2275,2275,2275,0
20231023,111800,129010145,2275,2275,2275,2275,0
20231023,111700,129010145,2275,2275,2275,2275,400
20231023,111600,128100145,2280,2280,2280,2280,10
20231023,111500,128077345,2280,2280,2280,2280,1
20231023,111400,128075065,2275,2275,2275,2275,8
20231023,111300,128056865,2280,2280,2280,2280,0
20231023,111200,128056865,2280,2280,2280,2280,3
20231023,111100,128050025,2275,2275,2275,2275,0
20231023,111000,128050025,2275,2275,2275,2275,135
20231023,110900,127742900,2280,2280,2280,2280,0
20231023,110800,127742900,2280,2280,2280,2280,3
20231023,110700,127736060,2280,2280,2280,2280,0
20231023,110600,127736060,2280,2280,2280,2280,0
20231023,110500,127736060,2280,2280,2280,2280,0
20231023,110400,127736060,2280,2280,2280,2280,1
20231023,110300,127733780,2280,2280,2280,2280,0
20231023,110200,127733780,2280,2280,2280,2280,165
20231023,110100,127357580,2280,2275,2280,2275,2456
20231023,110000,121757965,2275,2275,2275,2275,0
20231023,105900,121757965,2275,2275,2275,2275,1300
20231023,105800,118800465,2270,2270,2270,2270,0
20231023,105700,118800465,2270,2270,2270,2270,0
20231023,105600,118800465,2270,2270,2270,2270,200
20231023,105500,118346465,2270,2270,2270,2270,0
20231023,105400,118346465,2270,2270,2270,2270,0
20231023,105300,118346465,2270,2270,2270,2270,410
20231023,105200,117415765,2275,2275,2275,2275,0
20231023,105100,117415765,2275,2275,2275,2275,0
20231023,105000,117415765,2275,2275,2275,2275,0
20231023,104900,117415765,2275,2275,2275,2275,0
20231023,104800,117415765,2275,2275,2275,2275,0
20231023,104700,117415765,2275,2275,2275,2275,0
20231023,104600,117415765,2275,2275,2275,2275,0
20231023,104500,117415765,2275,2275,2275,2275,0
20231023,104400,117415765,2275,2275,2275,2275,0
20231023,104300,117415765,2275,2275,2275,2275,2
20231023,104200,117411215,2275,2275,2275,2275,0
20231023,104100,117411215,2275,2275,2275,2275,0
20231023,104000,117411215,2275,2275,2275,2275,0
20231023,103900,117411215,2275,2275,2275,2275,0
20231023,103800,117411215,2275,2275,2275,2275,0
20231023,103700,117411215,2275,2275,2275,2275,0
20231023,103600,117411215,2275,2275,2275,2275,0
20231023,103500,117411215,2275,2275,2275,2275,0
20231023,103400,117411215,2275,2275,2275,2275,20
20231023,103300,117365715,2270,2270,2270,2270,0
20231023,103200,117365715,2270,2270,2270,2270,0
20231023,103100,117365715,2270,2270,2270,2270,0
20231023,103000,117365715,2270,2270,2270,2270,0
20231023,102900,117365715,2270,2270,2270,2270,0
20231023,102800,117365715,2270,2270,2270,2270,0
20231023,102700,117365715,2270,2270,2270,2270,0
20231023,102600,117365715,2270,2270,2270,2270,30
20231023,102500,117297615,2270,2270,2270,2270,0
20231023,102400,117297615,2270,2270,2270,2270,200
20231023,102300,116843615,2270,2270,2270,2270,100
20231023,102200,116616615,2265,2265,2265,2265,0
20231023,102100,116616615,2265,2265,2265,2265,0
20231023,102000,116616615,2265,2265,2265,2265,0
20231023,101900,116616615,2265,2265,2265,2265,0
20231023,101800,116616615,2265,2265,2265,2265,0
20231023,101700,116616615,2265,2265,2265,2265,0
20231023,101600,116616615,2265,2265,2265,2265,0
20231023,101500,116616615,2265,2265,2265,2265,0
20231023,101400,116616615,2265,2265,2265,2265,0
20231023,101300,116616615,2265,2270,2270,2265,1500
20231023,101200,113218070,2275,2275,2275,2275,1
20231023,101100,113215795,2270,2270,2270,2270,0
20231023,101000,113215795,2270,2270,2270,2270,0
20231023,100900,113215795,2270,2270,2270,2270,0
20231023,100800,113215795,2270,2270,2270,2270,0
20231023,100700,113215795,2270,2275,2275,2270,802
20231023,100600,111395235,2275,2275,2275,2275,0
20231023,100500,111395235,2275,2275,2275,2275,0
20231023,100400,111395235,2275,2275,2275,2275,0
20231023,100300,111395235,2275,2275,2275,2275,0
20231023,100200,111395235,2275,2275,2275,2275,0
20231023,100100,111395235,2275,2275,2275,2275,0
20231023,100000,111395235,2275,2275,2275,2275,2
20231023,095900,111390685,2275,2275,2275,2275,148
20231023,095800,111053985,2275,2275,2275,2275,0
20231023,095700,111053985,2275,2275,2275,2275,0
20231023,095600,111053985,2275,2275,2275,2275,0
20231023,095500,111053985,2275,2275,2275,2275,0
20231023,095400,111053985,2275,2275,2275,2275,0
20231023,095300,111053985,2275,2275,2275,2275,14
20231023,095200,111022135,2275,2275,2275,2270,207
20231023,095100,110552095,2275,2275,2275,2275,0
20231023,095000,110552095,2275,2275,2275,2275,0
20231023,094900,110552095,2275,2275,2275,2275,0
20231023,094800,110552095,2275,2275,2275,2275,0
20231023,094700,110552095,2275,2275,2275,2275,0
20231023,094600,110552095,2275,2275,2275,2275,1
20231023,094500,110549820,2275,2275,2275,2275,1
20231023,094400,110547545,2280,2280,2280,2280,0
20231023,094300,110547545,2280,2280,2280,2280,0
20231023,094200,110547545,2280,2280,2280,2280,0
20231023,094100,110547545,2280,2280,2280,2280,10
20231023,094000,110524745,2265,2265,2265,2265,0
20231023,093900,110524745,2265,2275,2275,2265,270
20231023,093800,109912430,2280,2280,2280,2280,0
20231023,093700,109912430,2280,2280,2280,2280,1
20231023,093600,109910150,2280,2280,2280,2280,2
20231023,093500,109905590,2280,2280,2280,2280,0
20231023,093400,109905590,2280,2280,2280,2280,0
20231023,093300,109905590,2280,2280,2280,2280,1
20231023,093200,109903310,2280,2280,2280,2280,22
20231023,093100,109853150,2280,2280,2280,2280,0
20231023,093000,109853150,2280,2280,2280,2280,0
20231023,092900,109853150,2280,2280,2280,2280,0
20231023,092800,109853150,2280,2280,2280,2280,4
20231023,092700,109844030,2275,2275,2275,2275,17
20231023,092600,109805355,2275,2275,2275,2275,0
20231023,092500,109805355,2275,2275,2275,2275,0
20231023,092400,109805355,2275,2275,2275,2275,0
20231023,092300,109805355,2275,2275,2275,2275,0
20231023,092200,109805355,2275,2275,2275,2275,0
20231023,092100,109805355,2275,2275,2275,2275,0
20231023,092000,109805355,2275,2275,2275,2275,0
20231023,091900,109805355,2275,2275,2275,2275,0
20231023,091800,109805355,2275,2275,2275,2275,0
20231023,091700,109805355,2275,2280,2280,2275,10
20231023,091600,109782600,2280,2280,2280,2280,0
20231023,091500,109782600,2280,2280,2280,2280,0
20231023,091400,109782600,2280,2280,2280,2280,4
20231023,091300,109773480,2285,2285,2285,2285,97
20231023,091200,109551835,2285,2285,2285,2285,576
20231023,091100,108235675,2265,2265,2265,2265,0
20231023,091000,108235675,2265,2255,2265,2255,6653
20231023,090900,93200660,2255,2245,2255,2245,897
20231023,090800,91178675,2245,2240,2245,2240,456
20231023,090700,90156320,2240,2245,2245,2235,2896
20231023,090600,83665205,2250,2250,2255,2245,3835
20231023,090500,75025680,2250,2255,2255,2250,1131
20231023,090400,72475310,2250,2245,2250,2245,1214
20231023,090300,69745505,2245,2255,2255,2245,2995
20231023,090200,62997860,2255,2255,2255,2255,1604
20231023,090100,59380840,2260,2255,2260,2255,2605
20231023,090000,53499710,2240,2210,2240,2210,24208