stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231020,185100,2195082180,2130,2130,2130,2130,20974
20231020,185000,2195082180,2130,2130,2130,2130,0
20231020,184900,2195082180,2130,2130,2130,2130,0
20231020,184800,2195082180,2130,2130,2130,2130,0
20231020,184700,2195082180,2130,2130,2130,2130,0
20231020,184600,2195082180,2130,2130,2130,2130,0
20231020,184500,2195082180,2130,2130,2130,2130,0
20231020,184400,2195082180,2130,2130,2130,2130,0
20231020,184300,2195082180,2130,2130,2130,2130,0
20231020,184200,2195082180,2130,2130,2130,2130,0
20231020,184100,2195082180,2130,2130,2130,2130,0
20231020,184000,2195082180,2130,2130,2130,2130,0
20231020,183900,2195082180,2130,2130,2130,2130,0
20231020,183800,2195082180,2130,2130,2130,2130,0
20231020,183700,2195082180,2130,2130,2130,2130,0
20231020,183600,2195082180,2130,2130,2130,2130,0
20231020,183500,2195082180,2130,2130,2130,2130,0
20231020,183400,2195082180,2130,2130,2130,2130,0
20231020,183300,2195082180,2130,2130,2130,2130,0
20231020,183200,2195082180,2130,2130,2130,2130,0
20231020,183100,2195082180,2130,2130,2130,2130,0
20231020,183000,2195082180,2130,2130,2130,2130,0
20231020,182900,2195082180,2130,2130,2130,2130,0
20231020,182800,2195082180,2130,2130,2130,2130,0
20231020,182700,2195082180,2130,2130,2130,2130,0
20231020,182600,2195082180,2130,2130,2130,2130,0
20231020,182500,2195082180,2130,2130,2130,2130,0
20231020,182400,2195082180,2130,2130,2130,2130,0
20231020,182300,2195082180,2130,2130,2130,2130,0
20231020,182200,2195082180,2130,2130,2130,2130,0
20231020,182100,2195082180,2130,2130,2130,2130,20974
20231020,182000,2195082180,2130,2130,2130,2130,0
20231020,181900,2195082180,2130,2130,2130,2130,0
20231020,181800,2195082180,2130,2130,2130,2130,0
20231020,181700,2195082180,2130,2130,2130,2130,0
20231020,181600,2195082180,2130,2130,2130,2130,0
20231020,181500,2195082180,2130,2130,2130,2130,0
20231020,181400,2195082180,2130,2130,2130,2130,0
20231020,181300,2195082180,2130,2130,2130,2130,0
20231020,181200,2195082180,2130,2130,2130,2130,0
20231020,181100,2195082180,2130,2130,2130,2130,0
20231020,181000,2195082180,2130,2130,2130,2130,0
20231020,180900,2195082180,2130,2130,2130,2130,0
20231020,180800,2195082180,2130,2130,2130,2130,0
20231020,180700,2195082180,2130,2130,2130,2130,0
20231020,180600,2195082180,2130,2130,2130,2130,0
20231020,180500,2195082180,2130,2130,2130,2130,0
20231020,180400,2195082180,2130,2130,2130,2130,0
20231020,180300,2195082180,2130,2130,2130,2130,0
20231020,180200,2195082180,2130,2130,2130,2130,0
20231020,180100,2195082180,2130,2130,2130,2130,0
20231020,180000,2195082180,2130,2130,2130,2130,0
20231020,175900,2195082180,2130,2130,2130,2130,0
20231020,175800,2195082180,2130,2130,2130,2130,0
20231020,175700,2195082180,2130,2130,2130,2130,0
20231020,175600,2195082180,2130,2130,2130,2130,0
20231020,175500,2195082180,2130,2130,2130,2130,0
20231020,175400,2195082180,2130,2130,2130,2130,0
20231020,175300,2195082180,2130,2130,2130,2130,0
20231020,175200,2195082180,2130,2130,2130,2130,0
20231020,175100,2195082180,2130,2130,2130,2130,20974
20231020,175000,2195082180,2130,2130,2130,2130,0
20231020,174900,2195082180,2130,2130,2130,2130,0
20231020,174800,2195082180,2130,2130,2130,2130,0
20231020,174700,2195082180,2130,2130,2130,2130,0
20231020,174600,2195082180,2130,2130,2130,2130,0
20231020,174500,2195082180,2130,2130,2130,2130,0
20231020,174400,2195082180,2130,2130,2130,2130,0
20231020,174300,2195082180,2130,2130,2130,2130,0
20231020,174200,2195082180,2130,2130,2130,2130,0
20231020,174100,2195082180,2130,2130,2130,2130,0
20231020,174000,2195082180,2130,2130,2130,2130,0
20231020,173900,2195082180,2130,2130,2130,2130,0
20231020,173800,2195082180,2130,2130,2130,2130,0
20231020,173700,2195082180,2130,2130,2130,2130,0
20231020,173600,2195082180,2130,2130,2130,2130,0
20231020,173500,2195082180,2130,2130,2130,2130,0
20231020,173400,2195082180,2130,2130,2130,2130,0
20231020,173300,2195082180,2130,2130,2130,2130,0
20231020,173200,2195082180,2130,2130,2130,2130,0
20231020,173100,2195082180,2130,2130,2130,2130,0
20231020,173000,2195082180,2130,2130,2130,2130,0
20231020,172900,2195082180,2130,2130,2130,2130,0
20231020,172800,2195082180,2130,2130,2130,2130,0
20231020,172700,2195082180,2130,2130,2130,2130,0
20231020,172600,2195082180,2130,2130,2130,2130,0
20231020,172500,2195082180,2130,2130,2130,2130,0
20231020,172400,2195082180,2130,2130,2130,2130,0
20231020,172300,2195082180,2130,2130,2130,2130,0
20231020,172200,2195082180,2130,2130,2130,2130,0
20231020,172100,2195082180,2130,2130,2130,2130,20974
20231020,172000,2195082180,2130,2130,2130,2130,0
20231020,171900,2195082180,2130,2130,2130,2130,0
20231020,171800,2195082180,2130,2130,2130,2130,0
20231020,171700,2195082180,2130,2130,2130,2130,0
20231020,171600,2195082180,2130,2130,2130,2130,0
20231020,171500,2195082180,2130,2130,2130,2130,0
20231020,171400,2195082180,2130,2130,2130,2130,0
20231020,171300,2195082180,2130,2130,2130,2130,0
20231020,171200,2195082180,2130,2130,2130,2130,0
20231020,171100,2195082180,2130,2130,2130,2130,0
20231020,171000,2195082180,2130,2130,2130,2130,0
20231020,170900,2195082180,2130,2130,2130,2130,0
20231020,170800,2195082180,2130,2130,2130,2130,0
20231020,170700,2195082180,2130,2130,2130,2130,0
20231020,170600,2195082180,2130,2130,2130,2130,0
20231020,170500,2195082180,2130,2130,2130,2130,0
20231020,170400,2195082180,2130,2130,2130,2130,0
20231020,170300,2195082180,2130,2130,2130,2130,0
20231020,170200,2195082180,2130,2130,2130,2130,0
20231020,170100,2195082180,2130,2130,2130,2130,0
20231020,170000,2195082180,2130,2130,2130,2130,0
20231020,165900,2195082180,2130,2130,2130,2130,0
20231020,165800,2195082180,2130,2130,2130,2130,0
20231020,165700,2195082180,2130,2130,2130,2130,0
20231020,165600,2195082180,2130,2130,2130,2130,0
20231020,165500,2195082180,2130,2130,2130,2130,0
20231020,165400,2195082180,2130,2130,2130,2130,0
20231020,165300,2195082180,2130,2130,2130,2130,0
20231020,165200,2195082180,2130,2130,2130,2130,0
20231020,165100,2195082180,2130,2130,2130,2130,20974
20231020,165000,2195082180,2130,2130,2130,2130,0
20231020,164900,2195082180,2130,2130,2130,2130,0
20231020,164800,2195082180,2130,2130,2130,2130,0
20231020,164700,2195082180,2130,2130,2130,2130,0
20231020,164600,2195082180,2130,2130,2130,2130,0
20231020,164500,2195082180,2130,2130,2130,2130,0
20231020,164400,2195082180,2130,2130,2130,2130,0
20231020,164300,2195082180,2130,2130,2130,2130,0
20231020,164200,2195082180,2130,2130,2130,2130,0
20231020,164100,2195082180,2130,2130,2130,2130,0
20231020,164000,2195082180,2130,2130,2130,2130,0
20231020,163900,2195082180,2130,2130,2130,2130,0
20231020,163800,2195082180,2130,2130,2130,2130,0
20231020,163700,2195082180,2130,2130,2130,2130,0
20231020,163600,2195082180,2130,2130,2130,2130,0
20231020,163500,2195082180,2130,2130,2130,2130,0
20231020,163400,2195082180,2130,2130,2130,2130,0
20231020,163300,2195082180,2130,2130,2130,2130,0
20231020,163200,2195082180,2130,2130,2130,2130,0
20231020,163100,2195082180,2130,2130,2130,2130,0
20231020,163000,2195082180,2130,2130,2130,2130,0
20231020,162900,2195082180,2130,2130,2130,2130,0
20231020,162800,2195082180,2130,2130,2130,2130,0
20231020,162700,2195082180,2130,2130,2130,2130,0
20231020,162600,2195082180,2130,2130,2130,2130,0
20231020,162500,2195082180,2130,2130,2130,2130,0
20231020,162400,2195082180,2130,2130,2130,2130,0
20231020,162300,2195082180,2130,2130,2130,2130,0
20231020,162200,2195082180,2130,2130,2130,2130,0
20231020,162100,2195082180,2130,2130,2130,2130,20974
20231020,162000,2195082180,2130,2130,2130,2130,0
20231020,161900,2195082180,2130,2130,2130,2130,0
20231020,161800,2195082180,2130,2130,2130,2130,0
20231020,161700,2195082180,2130,2130,2130,2130,0
20231020,161600,2195082180,2130,2130,2130,2130,0
20231020,161500,2195082180,2130,2130,2130,2130,0
20231020,161400,2195082180,2130,2130,2130,2130,0
20231020,161300,2195082180,2130,2130,2130,2130,0
20231020,161200,2195082180,2130,2130,2130,2130,0
20231020,161100,2195082180,2130,2130,2130,2130,0
20231020,161000,2195082180,2130,2130,2130,2130,0
20231020,160900,2195082180,2130,2130,2130,2130,0
20231020,160800,2195082180,2130,2130,2130,2130,0
20231020,160700,2195082180,2130,2130,2130,2130,0
20231020,160600,2195082180,2130,2130,2130,2130,0
20231020,160500,2195082180,2130,2130,2130,2130,0
20231020,160400,2195082180,2130,2130,2130,2130,0
20231020,160300,2195082180,2130,2130,2130,2130,0
20231020,160200,2195082180,2130,2130,2130,2130,0
20231020,160100,2195082180,2130,2130,2130,2130,0
20231020,160000,2195082180,2130,2130,2130,2130,0
20231020,155900,2195082180,2130,2130,2130,2130,0
20231020,155800,2195082180,2130,2130,2130,2130,0
20231020,155700,2195082180,2130,2130,2130,2130,0
20231020,155600,2195082180,2130,2130,2130,2130,0
20231020,155500,2195082180,2130,2130,2130,2130,0
20231020,155400,2195082180,2130,2130,2130,2130,0
20231020,155300,2195082180,2130,2130,2130,2130,0
20231020,155200,2195082180,2130,2130,2130,2130,0
20231020,155100,2195082180,2130,2130,2130,2130,20974
20231020,155000,2195082180,2130,2130,2130,2130,0
20231020,154900,2195082180,2130,2130,2130,2130,0
20231020,154800,2195082180,2130,2130,2130,2130,0
20231020,154700,2195082180,2130,2130,2130,2130,0
20231020,154600,2195082180,2130,2130,2130,2130,0
20231020,154500,2195082180,2130,2130,2130,2130,0
20231020,154400,2195082180,2130,2130,2130,2130,0
20231020,154300,2195082180,2130,2130,2130,2130,0
20231020,154200,2195082180,2130,2130,2130,2130,0
20231020,154100,2195082180,2130,2130,2130,2130,0
20231020,154000,2195082180,2130,2130,2130,2130,0
20231020,153900,2195082180,2130,2130,2130,2130,0
20231020,153800,2195082180,2130,2130,2130,2130,0
20231020,153700,2195082180,2130,2130,2130,2130,0
20231020,153600,2195082180,2130,2130,2130,2130,0
20231020,153500,2195082180,2130,2130,2130,2130,0
20231020,153400,2195082180,2130,2130,2130,2130,0
20231020,153300,2195082180,2130,2130,2130,2130,0
20231020,153200,2195082180,2130,2130,2130,2130,0
20231020,153100,2195082180,2130,2130,2130,2130,0
20231020,153000,2195082180,2130,2130,2130,2130,20974
20231020,152900,2150407560,2130,2130,2130,2130,0
20231020,152800,2150407560,2130,2130,2130,2130,0
20231020,152700,2150407560,2130,2130,2130,2130,0
20231020,152600,2150407560,2130,2130,2130,2130,0
20231020,152500,2150407560,2130,2130,2130,2130,0
20231020,152400,2150407560,2130,2130,2130,2130,0
20231020,152300,2150407560,2130,2130,2130,2130,0
20231020,152200,2150407560,2130,2130,2130,2130,0
20231020,152100,2150407560,2130,2130,2130,2130,0
20231020,152000,2150407560,2130,2130,2130,2130,0
20231020,151900,2150407560,2130,2125,2130,2125,5261
20231020,151800,2139227805,2125,2125,2125,2115,235
20231020,151700,2138728595,2115,2120,2125,2115,3155
20231020,151600,2132040330,2115,2115,2120,2115,1167
20231020,151500,2129571790,2115,2115,2115,2115,525
20231020,151400,2128461415,2115,2115,2115,2115,544
20231020,151300,2127310855,2115,2110,2115,2110,1579
20231020,151200,2123978665,2110,2110,2110,2110,500
20231020,151100,2122923665,2110,2110,2110,2110,500
20231020,151000,2121868665,2100,2110,2110,2100,647
20231020,150900,2120506130,2110,2110,2110,2105,2914
20231020,150800,2114362590,2110,2105,2110,2100,1081
20231020,150700,2112087060,2100,2100,2100,2100,378
20231020,150600,2111293260,2100,2100,2100,2100,34
20231020,150500,2111221860,2095,2100,2100,2095,1416
20231020,150400,2108254105,2100,2100,2100,2100,100
20231020,150300,2108044105,2100,2095,2100,2090,3692
20231020,150200,2100307365,2100,2100,2100,2100,5853
20231020,150100,2088016065,2105,2105,2105,2105,6972
20231020,150000,2073340005,2105,2105,2105,2105,15
20231020,145900,2073308430,2105,2105,2105,2105,108
20231020,145800,2073081090,2110,2110,2110,2110,0
20231020,145700,2073081090,2110,2110,2110,2110,3
20231020,145600,2073074760,2110,2115,2115,2105,580
20231020,145500,2071848585,2115,2105,2115,2100,6347
20231020,145400,2058503345,2105,2110,2110,2105,23
20231020,145300,2058454835,2110,2105,2110,2105,171
20231020,145200,2058094770,2105,2110,2110,2105,10787
20231020,145100,2035363135,2115,2110,2115,2110,5018
20231020,145000,2024775120,2115,2115,2115,2110,5075
20231020,144900,2014066495,2115,2105,2115,2105,4390
20231020,144800,2004825315,2105,2100,2105,2100,1038
20231020,144700,2002645460,2100,2100,2105,2100,4188
20231020,144600,1993850605,2100,2090,2100,2090,13509
20231020,144500,1965558155,2090,2090,2095,2090,2168
20231020,144400,1961026980,2090,2090,2090,2090,4441
20231020,144300,1951745290,2090,2090,2090,2090,1052
20231020,144200,1949546610,2085,2085,2085,2085,0
20231020,144100,1949546610,2085,2085,2090,2085,1595
20231020,144000,1946219760,2085,2075,2085,2075,7861
20231020,143900,1929848795,2080,2080,2080,2080,1181
20231020,143800,1927392315,2080,2080,2080,2080,4552
20231020,143700,1917924155,2085,2080,2085,2080,6291
20231020,143600,1904829920,2080,2090,2090,2070,129304
20231020,143500,1636756640,2090,2100,2100,2090,27000
20231020,143400,1580243210,2110,2105,2110,2100,9700
20231020,143300,1559867320,2110,2105,2110,2105,1574
20231020,143200,1556548300,2100,2120,2120,2100,44087
20231020,143100,1463804800,2120,2120,2120,2120,488
20231020,143000,1462770240,2120,2115,2120,2115,5559
20231020,142900,1450990800,2115,2120,2120,2115,5323
20231020,142800,1439706565,2120,2115,2120,2110,3068
20231020,142700,1433231825,2115,2115,2115,2115,6301
20231020,142600,1419905210,2115,2115,2115,2115,8000
20231020,142500,1402985210,2110,2125,2125,2105,40001
20231020,142400,1318727200,2125,2125,2125,2125,150
20231020,142300,1318408450,2115,2145,2145,2115,4872
20231020,142200,1308080580,2135,2140,2140,2135,11
20231020,142100,1308057060,2140,2135,2140,2100,56846
20231020,142000,1188010660,2135,2135,2135,2135,5
20231020,141900,1187999985,2140,2140,2140,2140,237
20231020,141800,1187492805,2140,2140,2140,2140,200
20231020,141700,1187064805,2145,2145,2145,2145,0
20231020,141600,1187064805,2145,2140,2145,2125,13126
20231020,141500,1159090625,2140,2140,2140,2140,0
20231020,141400,1159090625,2140,2155,2155,2140,15001
20231020,141300,1126938865,2155,2155,2160,2155,149
20231020,141200,1126617680,2160,2155,2160,2155,2018
20231020,141100,1122268800,2155,2155,2155,2155,0
20231020,141000,1122268800,2155,2155,2155,2155,0
20231020,140900,1122268800,2155,2155,2155,2155,500
20231020,140800,1121191300,2150,2155,2155,2150,3630
20231020,140700,1113377825,2160,2160,2160,2160,267
20231020,140600,1112801105,2160,2160,2160,2160,1515
20231020,140500,1109528705,2160,2160,2160,2160,495
20231020,140400,1108459505,2160,2160,2160,2160,505
20231020,140300,1107368705,2160,2160,2160,2160,1387
20231020,140200,1104372785,2160,2160,2160,2160,613
20231020,140100,1103048705,2160,2160,2165,2160,3394
20231020,140000,1095712485,2155,2165,2165,2155,210
20231020,135900,1095259280,2165,2165,2165,2165,1
20231020,135800,1095257115,2155,2155,2155,2155,0
20231020,135700,1095257115,2155,2155,2155,2155,0
20231020,135600,1095257115,2155,2155,2155,2155,0
20231020,135500,1095257115,2155,2155,2155,2155,1000
20231020,135400,1093102115,2160,2160,2160,2160,599
20231020,135300,1091808275,2160,2160,2160,2160,100
20231020,135200,1091592275,2140,2140,2140,2140,0
20231020,135100,1091592275,2140,2140,2140,2140,2002
20231020,135000,1087307995,2140,2145,2145,2140,6000
20231020,134900,1074456370,2145,2160,2160,2145,7025
20231020,134800,1059349620,2160,2160,2160,2160,0
20231020,134700,1059349620,2160,2160,2160,2160,0
20231020,134600,1059349620,2160,2160,2160,2160,0
20231020,134500,1059349620,2160,2160,2160,2160,475
20231020,134400,1058323620,2160,2160,2160,2160,100
20231020,134300,1058107620,2160,2160,2160,2160,0
20231020,134200,1058107620,2160,2160,2165,2160,426
20231020,134100,1057187455,2165,2165,2165,2165,10
20231020,134000,1057165805,2165,2165,2165,2165,50
20231020,133900,1057057555,2160,2160,2160,2160,0
20231020,133800,1057057555,2160,2160,2160,2160,0
20231020,133700,1057057555,2160,2160,2160,2160,57
20231020,133600,1056934435,2165,2170,2170,2165,893
20231020,133500,1055000590,2170,2170,2170,2170,8
20231020,133400,1054983230,2170,2170,2170,2170,12
20231020,133300,1054957190,2165,2165,2165,2165,7682
20231020,133200,1038325660,2165,2160,2165,2160,6235
20231020,133100,1024836205,2160,2160,2160,2160,30
20231020,133000,1024771405,2160,2160,2160,2160,90
20231020,132900,1024577005,2160,2160,2160,2160,2
20231020,132800,1024572685,2160,2160,2160,2160,0
20231020,132700,1024572685,2160,2160,2160,2160,0
20231020,132600,1024572685,2160,2160,2160,2160,45
20231020,132500,1024475485,2155,2155,2155,2155,68
20231020,132400,1024328945,2155,2155,2155,2155,100
20231020,132300,1024113445,2155,2155,2155,2155,0
20231020,132200,1024113445,2155,2155,2155,2155,328
20231020,132100,1023406605,2160,2160,2160,2160,0
20231020,132000,1023406605,2160,2160,2160,2160,50
20231020,131900,1023298605,2160,2160,2160,2160,0
20231020,131800,1023298605,2160,2160,2160,2160,0
20231020,131700,1023298605,2160,2160,2160,2160,0
20231020,131600,1023298605,2160,2160,2160,2160,0
20231020,131500,1023298605,2160,2160,2160,2160,4
20231020,131400,1023289965,2150,2150,2150,2150,45
20231020,131300,1023193215,2160,2160,2160,2160,0
20231020,131200,1023193215,2160,2160,2160,2160,9
20231020,131100,1023173775,2150,2150,2150,2150,250
20231020,131000,1022636275,2140,2145,2160,2135,11086
20231020,130900,998918345,2145,2170,2170,2145,11083
20231020,130800,975022755,2180,2175,2180,2165,6100
20231020,130700,961795255,2180,2175,2180,2175,1150
20231020,130600,959289005,2175,2175,2175,2175,4
20231020,130500,959280305,2175,2175,2175,2175,41
20231020,130400,959191130,2175,2175,2180,2175,923
20231020,130300,957181105,2180,2175,2180,2175,2583
20231020,130200,951562995,2175,2170,2175,2170,1481
20231020,130100,948349205,2170,2170,2170,2170,210
20231020,130000,947893505,2165,2165,2165,2165,2130
20231020,125900,943282055,2160,2160,2165,2160,5018
20231020,125800,932424980,2155,2155,2155,2155,120
20231020,125700,932166380,2155,2155,2155,2155,500
20231020,125600,931088880,2160,2155,2160,2155,1010
20231020,125500,928912280,2160,2155,2160,2155,1009
20231020,125400,926737840,2160,2155,2160,2155,539
20231020,125300,925576270,2155,2155,2155,2155,5
20231020,125200,925565495,2155,2155,2155,2155,2000
20231020,125100,921255495,2155,2150,2155,2150,100
20231020,125000,921040460,2150,2145,2150,2145,234
20231020,124900,920538520,2145,2140,2145,2140,117
20231020,124800,920287640,2145,2145,2145,2145,450
20231020,124700,919322390,2150,2150,2150,2150,1
20231020,124600,919320240,2150,2150,2150,2150,0
20231020,124500,919320240,2150,2150,2150,2145,1175
20231020,124400,916797490,2155,2155,2155,2155,10
20231020,124300,916775940,2150,2150,2150,2150,0
20231020,124200,916775940,2150,2150,2150,2150,0
20231020,124100,916775940,2150,2150,2150,2150,200
20231020,124000,916345940,2150,2155,2155,2150,3040
20231020,123900,909809775,2155,2155,2155,2155,114
20231020,123800,909564105,2155,2155,2155,2155,0
20231020,123700,909564105,2155,2155,2155,2155,225
20231020,123600,909079230,2155,2155,2155,2155,1063
20231020,123500,906788465,2160,2160,2160,2160,0
20231020,123400,906788465,2160,2160,2160,2160,350
20231020,123300,906032465,2160,2160,2160,2160,100
20231020,123200,905816465,2160,2160,2160,2160,0
20231020,123100,905816465,2160,2160,2160,2160,0
20231020,123000,905816465,2160,2160,2160,2160,0
20231020,122900,905816465,2160,2160,2160,2160,0
20231020,122800,905816465,2160,2160,2160,2160,200
20231020,122700,905384465,2155,2155,2155,2155,0
20231020,122600,905384465,2155,2155,2155,2155,1426
20231020,122500,902311435,2155,2155,2155,2155,20
20231020,122400,902268335,2155,2155,2155,2155,0
20231020,122300,902268335,2155,2155,2155,2155,1003
20231020,122200,900106870,2155,2155,2155,2155,0
20231020,122100,900106870,2155,2155,2155,2155,0
20231020,122000,900106870,2155,2155,2155,2155,0
20231020,121900,900106870,2155,2155,2155,2155,100
20231020,121800,899891370,2155,2155,2155,2155,136
20231020,121700,899598290,2155,2155,2155,2155,195
20231020,121600,899178065,2155,2155,2155,2155,274
20231020,121500,898587595,2155,2155,2155,2155,0
20231020,121400,898587595,2155,2155,2155,2155,550
20231020,121300,897402345,2155,2155,2155,2155,100
20231020,121200,897186845,2155,2155,2155,2155,508
20231020,121100,896092105,2155,2155,2155,2155,235
20231020,121000,895585680,2150,2150,2150,2150,0
20231020,120900,895585680,2150,2150,2150,2150,31
20231020,120800,895519030,2155,2155,2155,2155,132
20231020,120700,895234570,2155,2155,2155,2155,0
20231020,120600,895234570,2155,2155,2155,2155,0
20231020,120500,895234570,2155,2155,2155,2155,1
20231020,120400,895232415,2155,2155,2155,2155,50
20231020,120300,895124665,2155,2155,2155,2155,0
20231020,120200,895124665,2155,2155,2155,2155,0
20231020,120100,895124665,2155,2155,2155,2155,1
20231020,120000,895122510,2160,2160,2160,2160,0
20231020,115900,895122510,2160,2150,2160,2150,2000
20231020,115800,890812510,2155,2155,2155,2155,3061
20231020,115700,884216055,2155,2155,2155,2155,326
20231020,115600,883513525,2150,2150,2150,2150,14
20231020,115500,883483425,2150,2150,2150,2150,100
20231020,115400,883268425,2150,2150,2150,2150,1773
20231020,115300,879456475,2150,2150,2150,2150,293
20231020,115200,878826525,2150,2150,2150,2150,419
20231020,115100,877925675,2150,2150,2150,2150,80
20231020,115000,877753675,2150,2145,2150,2145,656
20231020,114900,876346435,2145,2145,2145,2145,0
20231020,114800,876346435,2145,2145,2145,2145,0
20231020,114700,876346435,2145,2145,2145,2145,0
20231020,114600,876346435,2145,2145,2145,2145,0
20231020,114500,876346435,2145,2145,2145,2145,0
20231020,114400,876346435,2145,2140,2145,2140,6749
20231020,114300,861878575,2140,2140,2140,2140,0
20231020,114200,861878575,2140,2140,2140,2140,1080
20231020,114100,859567375,2145,2145,2145,2145,1076
20231020,114000,857259355,2140,2140,2140,2140,0
20231020,113900,857259355,2140,2140,2140,2140,0
20231020,113800,857259355,2140,2140,2140,2140,500
20231020,113700,856189355,2145,2145,2145,2145,0
20231020,113600,856189355,2145,2145,2145,2145,0
20231020,113500,856189355,2145,2145,2145,2145,0
20231020,113400,856189355,2145,2150,2155,2140,8403
20231020,113300,838132340,2150,2150,2150,2145,2946
20231020,113200,831803440,2145,2130,2145,2130,1711
20231020,113100,828135690,2130,2140,2140,2130,1360
20231020,113000,825237020,2140,2140,2140,2140,2
20231020,112900,825232740,2140,2140,2140,2140,100
20231020,112800,825018740,2140,2140,2140,2140,81
20231020,112700,824845400,2135,2135,2135,2135,0
20231020,112600,824845400,2135,2135,2135,2135,0
20231020,112500,824845400,2135,2135,2135,2135,0
20231020,112400,824845400,2135,2135,2135,2135,20
20231020,112300,824802700,2130,2130,2130,2130,0
20231020,112200,824802700,2130,2150,2150,2130,95
20231020,112100,824600330,2125,2125,2125,2125,464
20231020,112000,823614330,2120,2120,2120,2120,54
20231020,111900,823499850,2120,2120,2120,2120,50
20231020,111800,823393850,2120,2120,2120,2120,15
20231020,111700,823362050,2120,2120,2120,2120,0
20231020,111600,823362050,2120,2120,2120,2120,0
20231020,111500,823362050,2120,2120,2120,2120,0
20231020,111400,823362050,2120,2115,2120,2115,283
20231020,111300,822762600,2110,2110,2110,2110,0
20231020,111200,822762600,2110,2110,2110,2110,0
20231020,111100,822762600,2110,2120,2120,2110,645
20231020,111000,821400650,2120,2120,2120,2120,0
20231020,110900,821400650,2120,2120,2120,2120,1
20231020,110800,821398530,2120,2120,2120,2120,0
20231020,110700,821398530,2120,2120,2120,2120,100
20231020,110600,821186530,2120,2120,2120,2120,5
20231020,110500,821175930,2120,2120,2120,2120,0
20231020,110400,821175930,2120,2120,2120,2120,101
20231020,110300,820961810,2120,2120,2120,2120,500
20231020,110200,819901810,2120,2120,2120,2120,15
20231020,110100,819870010,2115,2115,2115,2115,0
20231020,110000,819870010,2115,2115,2115,2115,531
20231020,105900,818746945,2115,2115,2115,2115,702
20231020,105800,817262215,2120,2120,2120,2120,0
20231020,105700,817262215,2120,2115,2120,2115,166
20231020,105600,816911045,2120,2120,2120,2120,2471
20231020,105500,811672525,2120,2120,2120,2120,931
20231020,105400,809698805,2115,2115,2115,2115,849
20231020,105300,807903170,2100,2100,2100,2100,0
20231020,105200,807903170,2100,2100,2100,2100,73
20231020,105100,807749870,2100,2100,2100,2100,0
20231020,105000,807749870,2100,2105,2105,2100,30
20231020,104900,807686850,2100,2125,2125,2100,10027
20231020,104800,786621870,2125,2105,2125,2105,341
20231020,104700,785901645,2105,2110,2120,2105,10112
20231020,104600,764597240,2110,2110,2110,2110,0
20231020,104500,764597240,2110,2115,2115,2110,4500
20231020,104400,755096720,2120,2120,2120,2120,10
20231020,104300,755075520,2120,2120,2120,2120,1200
20231020,104200,752531520,2125,2130,2130,2120,6347
20231020,104100,739025555,2130,2130,2130,2130,192
20231020,104000,738616595,2130,2130,2130,2130,0
20231020,103900,738616595,2130,2130,2130,2130,9401
20231020,103800,718592465,2150,2145,2150,2145,5013
20231020,103700,707815330,2150,2120,2150,2120,10032
20231020,103600,686316970,2120,2120,2120,2120,1272
20231020,103500,683620330,2120,2120,2120,2120,399
20231020,103400,682774450,2120,2120,2120,2120,4
20231020,103300,682765970,2120,2120,2120,2120,2000
20231020,103200,678525970,2120,2120,2120,2120,1040
20231020,103100,676321170,2115,2115,2115,2115,110
20231020,103000,676088520,2115,2105,2115,2105,4550
20231020,102900,666488405,2110,2100,2110,2100,3280
20231020,102800,659576670,2100,2095,2100,2095,1260
20231020,102700,656936170,2095,2095,2095,2095,2457
20231020,102600,651788755,2090,2095,2095,2090,583
20231020,102500,650567805,2095,2095,2095,2095,500
20231020,102400,649520305,2095,2095,2095,2095,902
20231020,102300,647630615,2090,2095,2095,2090,968
20231020,102200,645602730,2095,2095,2095,2095,1357
20231020,102100,642759815,2090,2095,2095,2090,11954
20231020,102000,617741335,2095,2100,2100,2095,3664
20231020,101900,610047935,2100,2100,2100,2100,213
20231020,101800,609600635,2100,2100,2100,2100,940
20231020,101700,607626635,2100,2100,2105,2100,35007
20231020,101600,534111920,2100,2115,2120,2100,10578
20231020,101500,511824825,2115,2115,2115,2115,1
20231020,101400,511822710,2110,2110,2110,2110,2232
20231020,101300,507113190,2110,2110,2110,2110,938
20231020,101200,505134010,2110,2110,2110,2110,635
20231020,101100,503794160,2110,2110,2110,2110,61
20231020,101000,503665450,2110,2110,2110,2110,2911
20231020,100900,497523240,2115,2115,2115,2115,2156
20231020,100800,492963300,2115,2115,2135,2115,4252
20231020,100700,483970300,2115,2115,2115,2115,0
20231020,100600,483970300,2115,2115,2115,2115,0
20231020,100500,483970300,2115,2115,2115,2115,577
20231020,100400,482749945,2115,2115,2115,2115,297
20231020,100300,482121790,2105,2105,2105,2105,6908
20231020,100200,467580450,2110,2110,2110,2110,2947
20231020,100100,461362280,2110,2110,2110,2110,106
20231020,100000,461138620,2110,2110,2110,2110,50
20231020,095900,461033120,2110,2110,2115,2100,30897
20231020,095800,395988070,2110,2115,2115,2110,5305
20231020,095700,384792660,2115,2115,2115,2115,6300
20231020,095600,371468160,2115,2125,2125,2115,5788
20231020,095500,359205530,2120,2120,2120,2120,0
20231020,095400,359205530,2120,2120,2120,2120,500
20231020,095300,358145530,2120,2120,2120,2120,0
20231020,095200,358145530,2120,2120,2120,2120,0
20231020,095100,358145530,2120,2120,2120,2120,1548
20231020,095000,354863770,2120,2120,2120,2120,1000
20231020,094900,352743770,2120,2120,2120,2120,0
20231020,094800,352743770,2120,2120,2120,2120,290
20231020,094700,352128970,2120,2135,2135,2120,65
20231020,094600,351990670,2120,2120,2120,2120,1034
20231020,094500,349798590,2120,2120,2120,2120,0
20231020,094400,349798590,2120,2120,2120,2110,10643
20231020,094300,327243720,2120,2120,2120,2120,1010
20231020,094200,325102520,2120,2125,2125,2120,4339
20231020,094100,315882150,2130,2130,2130,2130,1842
20231020,094000,311958690,2130,2130,2130,2130,4272
20231020,093900,302859330,2130,2135,2135,2130,1995
20231020,093800,298607820,2135,2135,2135,2135,150
20231020,093700,298287570,2140,2140,2140,2140,0
20231020,093600,298287570,2140,2140,2140,2135,636
20231020,093500,296929695,2130,2130,2140,2130,231
20231020,093400,296437655,2140,2140,2140,2140,1
20231020,093300,296435515,2140,2135,2140,2135,3333
20231020,093200,289319510,2135,2135,2140,2135,1115
20231020,093100,286936485,2140,2140,2140,2140,150
20231020,093000,286615485,2140,2140,2140,2140,1284
20231020,092900,283867725,2140,2145,2145,2140,13
20231020,092800,283839865,2145,2150,2150,2145,3974
20231020,092700,275312035,2155,2155,2155,2155,300
20231020,092600,274665535,2150,2145,2150,2145,1179
20231020,092500,272132740,2145,2135,2145,2135,1962
20231020,092400,267934610,2130,2130,2130,2120,5672
20231020,092300,255882610,2125,2130,2130,2120,6469
20231020,092200,242144150,2130,2135,2135,2130,5107
20231020,092100,231256610,2135,2140,2140,2135,14795
20231020,092000,199606860,2140,2145,2145,2140,2160
20231020,091900,194976085,2145,2150,2155,2145,6362
20231020,091800,181306765,2150,2150,2155,2150,6371
20231020,091700,167606815,2155,2155,2155,2155,2589
20231020,091600,162027520,2155,2155,2155,2155,429
20231020,091500,161103025,2150,2155,2155,2150,2783
20231020,091400,155114080,2155,2155,2155,2155,316
20231020,091300,154433100,2155,2155,2155,2150,3248
20231020,091200,147445375,2160,2160,2160,2160,51
20231020,091100,147335215,2155,2150,2155,2150,7994
20231020,091000,130141730,2150,2155,2155,2150,4680
20231020,090900,120071270,2155,2150,2155,2150,6161
20231020,090800,106798955,2155,2155,2155,2155,6702
20231020,090700,92356145,2160,2165,2165,2160,7708
20231020,090600,75694795,2170,2175,2175,2170,991
20231020,090500,73544280,2175,2180,2180,2175,1690
20231020,090400,69861240,2180,2175,2180,2165,4463
20231020,090300,60164105,2175,2175,2175,2175,700
20231020,090200,58641605,2170,2170,2175,2160,3625
20231020,090100,50792750,2170,2190,2190,2170,4296
20231020,090000,41461955,2190,2200,2205,2150,18986