stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231020,185800,647077704,750,750,750,750,4468
20231020,185700,647077704,750,750,750,750,0
20231020,185600,647077704,750,750,750,750,0
20231020,185500,647077704,750,750,750,750,0
20231020,185400,647077704,750,750,750,750,0
20231020,185300,647077704,750,750,750,750,0
20231020,185200,647077704,750,750,750,750,0
20231020,185100,647077704,750,750,750,750,0
20231020,185000,647077704,750,750,750,750,0
20231020,184900,647077704,750,750,750,750,0
20231020,184800,647077704,750,750,750,750,0
20231020,184700,647077704,750,750,750,750,0
20231020,184600,647077704,750,750,750,750,0
20231020,184500,647077704,750,750,750,750,0
20231020,184400,647077704,750,750,750,750,0
20231020,184300,647077704,750,750,750,750,0
20231020,184200,647077704,750,750,750,750,0
20231020,184100,647077704,750,750,750,750,0
20231020,184000,647077704,750,750,750,750,0
20231020,183900,647077704,750,750,750,750,0
20231020,183800,647077704,750,750,750,750,0
20231020,183700,647077704,750,750,750,750,0
20231020,183600,647077704,750,750,750,750,0
20231020,183500,647077704,750,750,750,750,0
20231020,183400,647077704,750,750,750,750,0
20231020,183300,647077704,750,750,750,750,0
20231020,183200,647077704,750,750,750,750,0
20231020,183100,647077704,750,750,750,750,0
20231020,183000,647077704,750,750,750,750,0
20231020,182900,647077704,750,750,750,750,0
20231020,182800,647077704,750,750,750,750,4468
20231020,182700,647077704,750,750,750,750,0
20231020,182600,647077704,750,750,750,750,0
20231020,182500,647077704,750,750,750,750,0
20231020,182400,647077704,750,750,750,750,0
20231020,182300,647077704,750,750,750,750,0
20231020,182200,647077704,750,750,750,750,0
20231020,182100,647077704,750,750,750,750,0
20231020,182000,647077704,750,750,750,750,0
20231020,181900,647077704,750,750,750,750,0
20231020,181800,647077704,750,750,750,750,0
20231020,181700,647077704,750,750,750,750,0
20231020,181600,647077704,750,750,750,750,0
20231020,181500,647077704,750,750,750,750,0
20231020,181400,647077704,750,750,750,750,0
20231020,181300,647077704,750,750,750,750,0
20231020,181200,647077704,750,750,750,750,0
20231020,181100,647077704,750,750,750,750,0
20231020,181000,647077704,750,750,750,750,0
20231020,180900,647077704,750,750,750,750,0
20231020,180800,647077704,750,750,750,750,0
20231020,180700,647077704,750,750,750,750,0
20231020,180600,647077704,750,750,750,750,0
20231020,180500,647077704,750,750,750,750,0
20231020,180400,647077704,750,750,750,750,0
20231020,180300,647077704,750,750,750,750,0
20231020,180200,647077704,750,750,750,750,0
20231020,180100,647077704,750,750,750,750,0
20231020,180000,647077704,750,750,750,750,0
20231020,175900,647077704,750,750,750,750,0
20231020,175800,647077704,750,750,750,750,4468
20231020,175700,647077704,750,750,750,750,0
20231020,175600,647077704,750,750,750,750,0
20231020,175500,647077704,750,750,750,750,0
20231020,175400,647077704,750,750,750,750,0
20231020,175300,647077704,750,750,750,750,0
20231020,175200,647077704,750,750,750,750,0
20231020,175100,647077704,750,750,750,750,0
20231020,175000,647077704,750,750,750,750,0
20231020,174900,647077704,750,750,750,750,0
20231020,174800,647077704,750,750,750,750,0
20231020,174700,647077704,750,750,750,750,0
20231020,174600,647077704,750,750,750,750,0
20231020,174500,647077704,750,750,750,750,0
20231020,174400,647077704,750,750,750,750,0
20231020,174300,647077704,750,750,750,750,0
20231020,174200,647077704,750,750,750,750,0
20231020,174100,647077704,750,750,750,750,0
20231020,174000,647077704,750,750,750,750,0
20231020,173900,647077704,750,750,750,750,0
20231020,173800,647077704,750,750,750,750,0
20231020,173700,647077704,750,750,750,750,0
20231020,173600,647077704,750,750,750,750,0
20231020,173500,647077704,750,750,750,750,0
20231020,173400,647077704,750,750,750,750,0
20231020,173300,647077704,750,750,750,750,0
20231020,173200,647077704,750,750,750,750,0
20231020,173100,647077704,750,750,750,750,0
20231020,173000,647077704,750,750,750,750,0
20231020,172900,647077704,750,750,750,750,0
20231020,172800,647077704,750,750,750,750,4468
20231020,172700,647077704,750,750,750,750,0
20231020,172600,647077704,750,750,750,750,0
20231020,172500,647077704,750,750,750,750,0
20231020,172400,647077704,750,750,750,750,0
20231020,172300,647077704,750,750,750,750,0
20231020,172200,647077704,750,750,750,750,0
20231020,172100,647077704,750,750,750,750,0
20231020,172000,647077704,750,750,750,750,0
20231020,171900,647077704,750,750,750,750,0
20231020,171800,647077704,750,750,750,750,0
20231020,171700,647077704,750,750,750,750,0
20231020,171600,647077704,750,750,750,750,0
20231020,171500,647077704,750,750,750,750,0
20231020,171400,647077704,750,750,750,750,0
20231020,171300,647077704,750,750,750,750,0
20231020,171200,647077704,750,750,750,750,0
20231020,171100,647077704,750,750,750,750,0
20231020,171000,647077704,750,750,750,750,0
20231020,170900,647077704,750,750,750,750,0
20231020,170800,647077704,750,750,750,750,0
20231020,170700,647077704,750,750,750,750,0
20231020,170600,647077704,750,750,750,750,0
20231020,170500,647077704,750,750,750,750,0
20231020,170400,647077704,750,750,750,750,0
20231020,170300,647077704,750,750,750,750,0
20231020,170200,647077704,750,750,750,750,0
20231020,170100,647077704,750,750,750,750,0
20231020,170000,647077704,750,750,750,750,0
20231020,165900,647077704,750,750,750,750,0
20231020,165800,647077704,750,750,750,750,4468
20231020,165700,647077704,750,750,750,750,0
20231020,165600,647077704,750,750,750,750,0
20231020,165500,647077704,750,750,750,750,0
20231020,165400,647077704,750,750,750,750,0
20231020,165300,647077704,750,750,750,750,0
20231020,165200,647077704,750,750,750,750,0
20231020,165100,647077704,750,750,750,750,0
20231020,165000,647077704,750,750,750,750,0
20231020,164900,647077704,750,750,750,750,0
20231020,164800,647077704,750,750,750,750,0
20231020,164700,647077704,750,750,750,750,0
20231020,164600,647077704,750,750,750,750,0
20231020,164500,647077704,750,750,750,750,0
20231020,164400,647077704,750,750,750,750,0
20231020,164300,647077704,750,750,750,750,0
20231020,164200,647077704,750,750,750,750,0
20231020,164100,647077704,750,750,750,750,0
20231020,164000,647077704,750,750,750,750,0
20231020,163900,647077704,750,750,750,750,0
20231020,163800,647077704,750,750,750,750,0
20231020,163700,647077704,750,750,750,750,0
20231020,163600,647077704,750,750,750,750,0
20231020,163500,647077704,750,750,750,750,0
20231020,163400,647077704,750,750,750,750,0
20231020,163300,647077704,750,750,750,750,0
20231020,163200,647077704,750,750,750,750,0
20231020,163100,647077704,750,750,750,750,0
20231020,163000,647077704,750,750,750,750,0
20231020,162900,647077704,750,750,750,750,0
20231020,162800,647077704,750,750,750,750,4468
20231020,162700,647077704,750,750,750,750,0
20231020,162600,647077704,750,750,750,750,0
20231020,162500,647077704,750,750,750,750,0
20231020,162400,647077704,750,750,750,750,0
20231020,162300,647077704,750,750,750,750,0
20231020,162200,647077704,750,750,750,750,0
20231020,162100,647077704,750,750,750,750,0
20231020,162000,647077704,750,750,750,750,0
20231020,161900,647077704,750,750,750,750,0
20231020,161800,647077704,750,750,750,750,0
20231020,161700,647077704,750,750,750,750,0
20231020,161600,647077704,750,750,750,750,0
20231020,161500,647077704,750,750,750,750,0
20231020,161400,647077704,750,750,750,750,0
20231020,161300,647077704,750,750,750,750,0
20231020,161200,647077704,750,750,750,750,0
20231020,161100,647077704,750,750,750,750,0
20231020,161000,647077704,750,750,750,750,0
20231020,160900,647077704,750,750,750,750,0
20231020,160800,647077704,750,750,750,750,0
20231020,160700,647077704,750,750,750,750,0
20231020,160600,647077704,750,750,750,750,0
20231020,160500,647077704,750,750,750,750,0
20231020,160400,647077704,750,750,750,750,0
20231020,160300,647077704,750,750,750,750,0
20231020,160200,647077704,750,750,750,750,0
20231020,160100,647077704,750,750,750,750,0
20231020,160000,647077704,750,750,750,750,0
20231020,155900,647077704,750,750,750,750,0
20231020,155800,647077704,750,750,750,750,4468
20231020,155700,647077704,750,750,750,750,0
20231020,155600,647077704,750,750,750,750,0
20231020,155500,647077704,750,750,750,750,0
20231020,155400,647077704,750,750,750,750,0
20231020,155300,647077704,750,750,750,750,0
20231020,155200,647077704,750,750,750,750,0
20231020,155100,647077704,750,750,750,750,0
20231020,155000,647077704,750,750,750,750,0
20231020,154900,647077704,750,750,750,750,0
20231020,154800,647077704,750,750,750,750,0
20231020,154700,647077704,750,750,750,750,0
20231020,154600,647077704,750,750,750,750,0
20231020,154500,647077704,750,750,750,750,0
20231020,154400,647077704,750,750,750,750,0
20231020,154300,647077704,750,750,750,750,0
20231020,154200,647077704,750,750,750,750,0
20231020,154100,647077704,750,750,750,750,0
20231020,154000,647077704,750,750,750,750,0
20231020,153900,647077704,750,750,750,750,0
20231020,153800,647077704,750,750,750,750,0
20231020,153700,647077704,750,750,750,750,0
20231020,153600,647077704,750,750,750,750,0
20231020,153500,647077704,750,750,750,750,0
20231020,153400,647077704,750,750,750,750,0
20231020,153300,647077704,750,750,750,750,0
20231020,153200,647077704,750,750,750,750,0
20231020,153100,647077704,750,750,750,750,0
20231020,153000,647077704,750,750,750,750,4468
20231020,152900,643726704,755,755,755,755,0
20231020,152800,643726704,755,755,755,755,0
20231020,152700,643726704,755,755,755,755,0
20231020,152600,643726704,755,755,755,755,0
20231020,152500,643726704,755,755,755,755,0
20231020,152400,643726704,755,755,755,755,0
20231020,152300,643726704,755,755,755,755,0
20231020,152200,643726704,755,755,755,755,0
20231020,152100,643726704,755,755,755,755,0
20231020,152000,643726704,755,755,755,755,0
20231020,151900,643726704,755,755,755,744,541
20231020,151800,643320130,756,756,756,756,1
20231020,151700,643319374,756,757,757,756,2
20231020,151600,643317861,758,753,758,753,677
20231020,151500,642806995,752,751,752,751,550
20231020,151400,642393896,752,749,752,749,579
20231020,151300,641959722,753,750,753,750,1504
20231020,151200,640827222,750,750,750,750,2722
20231020,151100,638785722,745,750,750,745,820
20231020,151000,638173222,750,747,753,747,702
20231020,150900,637647625,753,745,753,745,8314
20231020,150800,631445250,747,747,747,747,0
20231020,150700,631445250,747,747,747,747,52
20231020,150600,631406406,748,748,748,748,453
20231020,150500,631067562,751,753,753,751,3287
20231020,150400,628593175,754,754,754,754,36
20231020,150300,628566031,759,754,759,754,501
20231020,150200,628188272,759,754,759,753,485
20231020,150100,627822573,754,754,754,754,18
20231020,150000,627809001,752,752,752,752,500
20231020,145900,627433001,759,752,759,752,501
20231020,145800,627056242,759,753,759,753,5511
20231020,145700,622906393,759,753,759,753,1237
20231020,145600,621974896,751,751,751,750,20500
20231020,145500,606599389,752,754,754,752,90
20231020,145400,606531619,754,754,754,752,634
20231020,145300,606053805,759,758,759,753,603
20231020,145200,605598323,760,760,760,760,36
20231020,145100,605570963,761,760,765,760,451
20231020,145000,605226756,760,760,760,760,400
20231020,144900,604922756,760,760,760,760,500
20231020,144800,604542756,760,755,760,755,2153
20231020,144700,602915490,756,756,756,756,4
20231020,144600,602912466,756,759,759,756,5
20231020,144500,602908678,760,760,760,760,90
20231020,144400,602840278,760,760,760,760,0
20231020,144300,602840278,760,760,761,759,1558
20231020,144200,601656441,760,760,760,759,123
20231020,144100,601562962,760,762,765,760,6109
20231020,144000,596916152,761,762,765,761,154
20231020,143900,596798802,762,756,762,756,1758
20231020,143800,595463976,757,751,757,751,2010
20231020,143700,593950651,751,751,751,751,500
20231020,143600,593575151,751,751,751,751,500
20231020,143500,593199651,749,749,749,749,0
20231020,143400,593199651,749,749,749,749,500
20231020,143300,592825151,755,753,755,748,6563
20231020,143200,587893227,755,752,755,752,611
20231020,143100,587433425,753,751,753,750,1202
20231020,143000,586530717,751,748,752,748,6007
20231020,142900,582017957,749,750,750,748,3042
20231020,142800,579738397,748,748,748,748,500
20231020,142700,579364397,750,747,750,746,1104
20231020,142600,578540188,746,741,746,741,6325
20231020,142500,573830257,745,745,745,745,1
20231020,142400,573829512,741,746,746,741,501
20231020,142300,573458266,741,740,746,740,1001
20231020,142200,572717020,742,746,746,742,88
20231020,142100,572651592,746,740,746,740,1285
20231020,142000,571700182,741,741,741,741,20
20231020,141900,571685362,741,741,741,741,200
20231020,141800,571537162,746,739,746,737,3911
20231020,141700,568636760,740,741,742,739,1520
20231020,141600,567512839,741,739,742,739,4872
20231020,141500,563911585,746,738,746,738,10500
20231020,141400,556086417,740,740,740,740,50
20231020,141300,556049417,745,745,745,745,1
20231020,141200,556048672,741,743,743,741,551
20231020,141100,555640329,746,746,746,743,2308
20231020,141000,553922348,742,741,747,736,5248
20231020,140900,550024931,740,740,741,740,5002
20231020,140800,546323449,740,735,740,735,5600
20231020,140700,542185379,735,736,736,735,262
20231020,140600,541992609,734,736,736,734,501
20231020,140500,541624873,734,734,734,732,1000
20231020,140400,540891873,730,733,733,730,30000
20231020,140300,518990714,734,734,734,734,26
20231020,140200,518971630,734,731,739,731,4233
20231020,140100,515872061,731,729,731,729,1499
20231020,140000,514777792,730,731,731,730,3608
20231020,135900,512143590,731,731,731,731,656
20231020,135800,511664054,732,732,732,732,0
20231020,135700,511664054,732,732,732,732,500
20231020,135600,511298054,733,733,733,733,2
20231020,135500,511296588,733,733,733,733,999
20231020,135400,510564321,733,733,733,733,0
20231020,135300,510564321,733,733,733,733,1
20231020,135200,510563588,732,732,732,732,8001
20231020,135100,504706856,733,735,735,733,2201
20231020,135000,503089123,732,731,732,731,2003
20231020,134900,501624430,733,732,733,732,616
20231020,134800,501173018,735,733,735,733,1001
20231020,134700,500439283,740,740,740,740,113
20231020,134600,500355663,734,733,734,733,1473
20231020,134500,499275481,734,734,734,734,27
20231020,134400,499255663,741,733,741,733,403
20231020,134300,498960256,733,733,733,733,98
20231020,134200,498888422,741,733,741,733,105
20231020,134100,498811449,733,731,742,731,399
20231020,134000,498518966,742,736,743,733,2703
20231020,133900,496522219,731,731,731,731,971
20231020,133800,495812418,731,731,731,731,77
20231020,133700,495756131,731,731,731,731,5
20231020,133600,495752476,731,731,731,731,950
20231020,133500,495058026,737,737,737,737,1
20231020,133400,495057289,731,731,731,731,500
20231020,133300,494691789,737,731,737,731,501
20231020,133200,494325552,737,731,737,731,501
20231020,133100,493959315,737,737,737,737,4
20231020,133000,493956367,730,729,730,729,544
20231020,132900,493559291,737,731,737,730,1541
20231020,132800,492433354,736,736,736,736,1
20231020,132700,492432618,731,736,736,730,1761
20231020,132600,491146082,731,731,731,731,1800
20231020,132500,489830282,730,730,730,730,500
20231020,132400,489465282,730,730,730,730,500
20231020,132300,489100282,730,730,730,730,0
20231020,132200,489100282,730,730,730,730,606
20231020,132100,488657902,731,731,731,731,0
20231020,132000,488657902,731,730,731,730,796
20231020,131900,488076781,730,730,730,730,245
20231020,131800,487897931,731,731,731,731,0
20231020,131700,487897931,731,729,731,729,2048
20231020,131600,486403343,728,728,728,728,0
20231020,131500,486403343,728,728,728,728,0
20231020,131400,486403343,728,728,728,728,570
20231020,131300,485988383,728,728,728,728,0
20231020,131200,485988383,728,740,740,728,3139
20231020,131100,483699769,731,730,731,730,2575
20231020,131000,481818445,739,739,739,739,0
20231020,130900,481818445,739,739,739,739,0
20231020,130800,481818445,739,739,739,739,0
20231020,130700,481818445,739,739,739,739,0
20231020,130600,481818445,739,732,740,732,1501
20231020,130500,480715042,732,731,732,731,1569
20231020,130400,479567103,731,731,731,731,0
20231020,130300,479567103,731,732,732,731,1322
20231020,130200,478600181,732,733,733,732,2100
20231020,130100,477061755,732,732,732,732,6
20231020,130000,477057363,733,733,733,733,925
20231020,125900,476379338,733,733,733,732,1445
20231020,125800,475320961,740,740,740,740,0
20231020,125700,475320961,740,740,740,740,0
20231020,125600,475320961,740,740,740,740,0
20231020,125500,475320961,740,731,740,731,1978
20231020,125400,473873454,731,731,731,731,748
20231020,125300,473326666,731,731,731,731,610
20231020,125200,472880756,732,734,734,732,199
20231020,125100,472734816,734,734,734,734,6
20231020,125000,472730412,740,740,740,740,0
20231020,124900,472730412,740,740,740,740,0
20231020,124800,472730412,740,740,740,740,0
20231020,124700,472730412,740,740,740,740,1
20231020,124600,472729672,736,735,736,735,1000
20231020,124500,471994172,735,735,735,735,341
20231020,124400,471743537,735,735,735,735,500
20231020,124300,471376037,744,738,744,738,2112
20231020,124200,469808546,734,734,738,734,1500
20231020,124100,468706142,733,733,733,733,0
20231020,124000,468706142,733,733,733,733,500
20231020,123900,468339642,734,733,734,733,560
20231020,123800,467928662,734,734,739,734,6078
20231020,123700,463458943,735,735,735,735,30
20231020,123600,463436893,740,729,740,729,502
20231020,123500,463070924,744,726,744,726,4545
20231020,123400,459713924,726,729,731,726,1984
20231020,123300,458267939,731,729,731,729,200
20231020,123200,458121941,729,727,729,727,520
20231020,123100,457743861,728,728,728,728,0
20231020,123000,457743861,728,731,731,726,1451
20231020,122900,456688689,738,729,738,729,501
20231020,122800,456323451,738,740,740,727,718
20231020,122700,455797854,740,729,740,729,6500
20231020,122600,450993568,739,735,739,735,664
20231020,122500,450503190,735,730,735,728,2008
20231020,122400,449036110,730,733,733,730,1035
20231020,122300,448280557,730,729,730,729,540
20231020,122200,447886397,730,729,730,729,551
20231020,122100,447484218,730,727,730,727,1158
20231020,122000,446639344,729,729,729,729,236
20231020,121900,446467300,734,734,734,734,0
20231020,121800,446467300,734,734,735,730,2607
20231020,121700,444555785,724,734,734,724,1500
20231020,121600,443459785,734,733,735,733,12000
20231020,121500,434645817,724,728,735,724,21500
20231020,121400,418880911,723,722,727,722,2139
20231020,121300,417331361,722,721,723,721,2500
20231020,121200,415525351,721,721,721,721,130
20231020,121100,415431621,721,718,721,717,1999
20231020,121000,413995213,718,716,718,716,1423
20231020,120900,412974999,716,716,716,716,617
20231020,120800,412533227,718,718,718,718,50
20231020,120700,412497327,719,719,719,719,0
20231020,120600,412497327,719,719,719,719,20
20231020,120500,412482947,725,725,725,725,0
20231020,120400,412482947,725,725,725,725,1
20231020,120300,412482222,717,717,717,716,876
20231020,120200,411854506,725,717,725,717,501
20231020,120100,411495281,718,724,726,718,1630
20231020,120000,410317891,724,724,724,724,1
20231020,115900,410317167,716,715,724,715,2551
20231020,115800,408482399,717,715,717,715,1399
20231020,115700,407481314,715,715,715,715,1
20231020,115600,407480599,717,717,717,717,1
20231020,115500,407479882,715,713,715,713,1668
20231020,115400,406288762,713,714,714,713,2059
20231020,115300,404820189,714,714,714,714,1356
20231020,115200,403852005,716,716,716,716,1267
20231020,115100,402944833,716,717,717,716,700
20231020,115000,402443632,722,722,722,722,0
20231020,114900,402443632,722,722,722,722,0
20231020,114800,402443632,722,716,722,716,700
20231020,114700,401941232,716,716,716,716,1000
20231020,114600,401225232,715,715,715,715,42
20231020,114500,401195202,715,715,715,714,530
20231020,114400,400816324,715,715,715,715,847
20231020,114300,400210719,715,717,721,715,1210
20231020,114200,399343561,716,716,716,716,1000
20231020,114100,398627561,715,714,715,714,1860
20231020,114000,397298861,714,713,714,713,700
20231020,113900,396799461,713,713,713,713,82
20231020,113800,396740995,713,712,713,712,1399
20231020,113700,395743539,713,714,714,713,863
20231020,113600,395128120,714,714,714,714,0
20231020,113500,395128120,714,714,714,714,649
20231020,113400,394664734,713,713,713,712,1500
20231020,113300,393595512,713,714,714,713,1030
20231020,113200,392860522,714,713,714,713,507
20231020,113100,392498531,714,713,715,713,2829
20231020,113000,390478554,712,713,713,712,1237
20231020,112900,389597121,710,713,713,710,16488
20231020,112800,377871037,714,714,714,714,383
20231020,112700,377597575,714,714,714,714,539
20231020,112600,377212729,714,714,714,714,218
20231020,112500,377057077,714,713,714,713,852
20231020,112400,376449124,713,716,716,713,4360
20231020,112300,373328789,717,717,717,717,1207
20231020,112200,372463370,718,718,718,718,0
20231020,112100,372463370,718,718,718,718,1000
20231020,112000,371745370,718,718,718,718,0
20231020,111900,371745370,718,718,718,718,500
20231020,111800,371386370,722,718,722,718,519
20231020,111700,371013652,722,718,722,718,512
20231020,111600,370645988,717,717,717,717,1000
20231020,111500,369928988,716,716,716,716,1000
20231020,111400,369212988,716,715,716,715,1011
20231020,111300,368490023,713,716,716,713,1500
20231020,111200,367417523,712,712,712,712,500
20231020,111100,367061523,713,712,713,712,1228
20231020,111000,366186188,712,713,713,712,272
20231020,110900,365992523,713,712,713,712,902
20231020,110800,365349549,712,712,712,711,903
20231020,110700,364706614,711,711,711,711,500
20231020,110600,364351114,710,715,715,710,7168
20231020,110500,359254039,716,716,716,716,191
20231020,110400,359117283,716,716,716,716,69
20231020,110300,359067879,721,715,721,715,1880
20231020,110200,357721535,715,715,715,715,2
20231020,110100,357720105,715,715,715,715,19
20231020,110000,357706520,715,718,718,715,45
20231020,105900,357674339,715,715,715,715,500
20231020,105800,357316839,719,719,719,714,735
20231020,105700,356790874,719,714,719,714,1501
20231020,105600,355718155,718,718,718,718,0
20231020,105500,355718155,718,714,718,710,30001
20231020,105400,334373821,714,718,718,713,20703
20231020,105300,319572611,719,722,722,719,21
20231020,105200,319557509,719,719,719,719,500
20231020,105100,319198009,718,717,718,717,1000
20231020,105000,318480509,717,718,720,716,23509
20231020,104900,301618201,719,725,725,719,26294
20231020,104800,282682162,724,726,726,724,768
20231020,104700,282125832,724,726,726,724,2477
20231020,104600,280330346,726,726,726,726,1
20231020,104500,280329620,725,726,726,725,969
20231020,104400,279626426,726,726,726,726,0
20231020,104300,279626426,726,726,726,726,129
20231020,104200,279532772,725,735,735,725,515
20231020,104100,279159081,729,727,739,726,3020
20231020,104000,276951965,727,725,727,725,1038
20231020,103900,276198373,724,724,724,724,0
20231020,103800,276198373,724,724,724,724,0
20231020,103700,276198373,724,723,724,723,1045
20231020,103600,275441794,724,724,724,723,584
20231020,103500,275019478,724,724,724,724,372
20231020,103400,274750150,723,727,727,723,1424
20231020,103300,273719564,727,728,728,727,566
20231020,103200,273307567,729,728,736,728,2160
20231020,103100,271729164,727,727,727,727,419
20231020,103000,271424551,727,726,727,726,125
20231020,102900,271333701,725,726,726,725,1977
20231020,102800,269899901,730,730,730,730,40
20231020,102700,269870701,730,726,730,726,1062
20231020,102600,269097441,725,728,728,725,782
20231020,102500,268529645,724,723,724,723,1000
20231020,102400,267806145,721,722,722,721,2013
20231020,102300,266354272,723,723,723,723,600
20231020,102200,265920472,724,724,724,724,0
20231020,102100,265920472,724,729,729,724,650
20231020,102000,265449122,723,723,723,723,500
20231020,101900,265087622,727,725,727,721,54993
20231020,101800,225217637,725,725,725,725,868
20231020,101700,224588337,730,730,730,730,0
20231020,101600,224588337,730,725,730,725,1140
20231020,101500,223759302,727,739,739,727,1780
20231020,101400,222463923,740,727,740,722,7725
20231020,101300,216833275,727,721,727,721,3900
20231020,101200,214000985,727,726,727,726,3005
20231020,101100,211818355,726,718,726,718,3308
20231020,101000,209428716,719,719,719,719,500
20231020,100900,209069216,722,721,722,717,3801
20231020,100800,206331320,722,722,722,722,350
20231020,100700,206078620,722,722,722,722,500
20231020,100600,205717620,722,722,722,722,0
20231020,100500,205717620,722,721,722,721,513
20231020,100400,205347734,722,721,722,721,2061
20231020,100300,203861433,718,715,718,715,2068
20231020,100200,202380606,715,712,715,712,4447
20231020,100100,199208514,711,711,711,711,2558
20231020,100000,197389776,712,712,713,712,3630
20231020,095900,194803716,712,712,712,712,0
20231020,095800,194803716,712,713,713,712,3081
20231020,095700,192608043,714,712,714,712,951
20231020,095600,191930429,713,715,715,713,1850
20231020,095500,190609731,715,715,715,715,847
20231020,095400,190004126,716,716,716,716,708
20231020,095300,189497198,716,716,716,716,500
20231020,095200,189139198,715,715,715,715,500
20231020,095100,188781698,714,714,714,714,490
20231020,095000,188431838,714,714,715,714,2482
20231020,094900,186657696,714,716,716,714,10064
20231020,094800,179460741,716,716,716,716,2488
20231020,094700,177679333,717,721,721,717,8013
20231020,094600,171930622,721,721,721,720,8820
20231020,094500,165573465,721,721,721,721,500
20231020,094400,165212965,720,720,725,720,231
20231020,094300,165046640,719,718,719,717,3085
20231020,094200,162832461,716,718,718,716,3929
20231020,094100,160018097,717,718,718,717,60
20231020,094000,159975025,717,726,727,715,21343
20231020,093900,144575537,726,726,726,726,500
20231020,093800,144212537,727,729,729,727,482
20231020,093700,143861931,729,728,729,726,1865
20231020,093600,142504759,726,726,726,726,1000
20231020,093500,141778759,725,725,725,725,16
20231020,093400,141767159,725,730,730,725,2497
20231020,093300,139948720,730,729,731,729,509
20231020,093200,139577646,725,725,725,725,500
20231020,093100,139215146,724,731,731,723,11123
20231020,093000,131138871,731,731,731,731,395
20231020,092900,130850126,732,732,732,732,0
20231020,092800,130850126,732,738,738,732,6824
20231020,092700,125843038,736,736,736,736,51
20231020,092600,125805502,734,736,736,734,6148
20231020,092500,121290448,737,742,742,735,3276
20231020,092400,118878000,740,741,741,740,1000
20231020,092300,118137500,739,740,740,739,679
20231020,092200,117635219,741,738,741,738,1522
20231020,092100,116511217,735,738,738,734,3550
20231020,092000,113902739,739,738,739,734,7001
20231020,091900,108750364,747,747,747,747,1
20231020,091800,108749617,737,738,747,736,3502
20231020,091700,106168223,742,734,742,734,43514
20231020,091600,74113394,741,742,742,731,1470
20231020,091500,73033524,740,750,750,740,15206
20231020,091400,61725696,750,755,755,750,14151
20231020,091300,51097853,755,755,755,755,890
20231020,091200,50425903,763,753,763,753,642
20231020,091100,49936077,765,759,765,752,12753
20231020,091000,40301238,756,765,765,756,3517
20231020,090900,37617047,766,772,772,766,9072
20231020,090800,30655357,779,779,779,779,1
20231020,090700,30654578,772,771,779,771,431
20231020,090600,30322179,768,780,781,766,5004
20231020,090500,26487529,779,779,779,779,107
20231020,090400,26404176,777,789,789,777,17344
20231020,090300,12896054,789,783,789,783,68
20231020,090200,12842438,789,791,791,779,10378
20231020,090100,4724752,792,788,792,788,2533
20231020,090000,2725784,782,790,790,780,3479