stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231020,190100,20362954940,2500,2500,2500,2500,32788
20231020,190000,20362954940,2500,2500,2500,2500,0
20231020,185900,20362954940,2500,2500,2500,2500,0
20231020,185800,20362954940,2500,2500,2500,2500,0
20231020,185700,20362954940,2500,2500,2500,2500,0
20231020,185600,20362954940,2500,2500,2500,2500,0
20231020,185500,20362954940,2500,2500,2500,2500,0
20231020,185400,20362954940,2500,2500,2500,2500,0
20231020,185300,20362954940,2500,2500,2500,2500,0
20231020,185200,20362954940,2500,2500,2500,2500,0
20231020,185100,20362954940,2500,2500,2500,2500,0
20231020,185000,20362954940,2500,2500,2500,2500,0
20231020,184900,20362954940,2500,2500,2500,2500,0
20231020,184800,20362954940,2500,2500,2500,2500,0
20231020,184700,20362954940,2500,2500,2500,2500,0
20231020,184600,20362954940,2500,2500,2500,2500,0
20231020,184500,20362954940,2500,2500,2500,2500,0
20231020,184400,20362954940,2500,2500,2500,2500,0
20231020,184300,20362954940,2500,2500,2500,2500,0
20231020,184200,20362954940,2500,2500,2500,2500,0
20231020,184100,20362954940,2500,2500,2500,2500,0
20231020,184000,20362954940,2500,2500,2500,2500,0
20231020,183900,20362954940,2500,2500,2500,2500,0
20231020,183800,20362954940,2500,2500,2500,2500,0
20231020,183700,20362954940,2500,2500,2500,2500,0
20231020,183600,20362954940,2500,2500,2500,2500,0
20231020,183500,20362954940,2500,2500,2500,2500,0
20231020,183400,20362954940,2500,2500,2500,2500,0
20231020,183300,20362954940,2500,2500,2500,2500,0
20231020,183200,20362954940,2500,2500,2500,2500,0
20231020,183100,20362954940,2500,2500,2500,2500,32788
20231020,183000,20362954940,2500,2500,2500,2500,0
20231020,182900,20362954940,2500,2500,2500,2500,0
20231020,182800,20362954940,2500,2500,2500,2500,0
20231020,182700,20362954940,2500,2500,2500,2500,0
20231020,182600,20362954940,2500,2500,2500,2500,0
20231020,182500,20362954940,2500,2500,2500,2500,0
20231020,182400,20362954940,2500,2500,2500,2500,0
20231020,182300,20362954940,2500,2500,2500,2500,0
20231020,182200,20362954940,2500,2500,2500,2500,0
20231020,182100,20362954940,2500,2500,2500,2500,0
20231020,182000,20362954940,2500,2500,2500,2500,0
20231020,181900,20362954940,2500,2500,2500,2500,0
20231020,181800,20362954940,2500,2500,2500,2500,0
20231020,181700,20362954940,2500,2500,2500,2500,0
20231020,181600,20362954940,2500,2500,2500,2500,0
20231020,181500,20362954940,2500,2500,2500,2500,0
20231020,181400,20362954940,2500,2500,2500,2500,0
20231020,181300,20362954940,2500,2500,2500,2500,0
20231020,181200,20362954940,2500,2500,2500,2500,0
20231020,181100,20362954940,2500,2500,2500,2500,0
20231020,181000,20362954940,2500,2500,2500,2500,0
20231020,180900,20362954940,2500,2500,2500,2500,0
20231020,180800,20362954940,2500,2500,2500,2500,0
20231020,180700,20362954940,2500,2500,2500,2500,0
20231020,180600,20362954940,2500,2500,2500,2500,0
20231020,180500,20362954940,2500,2500,2500,2500,0
20231020,180400,20362954940,2500,2500,2500,2500,0
20231020,180300,20362954940,2500,2500,2500,2500,0
20231020,180200,20362954940,2500,2500,2500,2500,0
20231020,180100,20362954940,2500,2500,2500,2500,32788
20231020,180000,20362954940,2500,2500,2500,2500,0
20231020,175900,20362954940,2500,2500,2500,2500,0
20231020,175800,20362954940,2500,2500,2500,2500,0
20231020,175700,20362954940,2500,2500,2500,2500,0
20231020,175600,20362954940,2500,2500,2500,2500,0
20231020,175500,20362954940,2500,2500,2500,2500,0
20231020,175400,20362954940,2500,2500,2500,2500,0
20231020,175300,20362954940,2500,2500,2500,2500,0
20231020,175200,20362954940,2500,2500,2500,2500,0
20231020,175100,20362954940,2500,2500,2500,2500,0
20231020,175000,20362954940,2500,2500,2500,2500,0
20231020,174900,20362954940,2500,2500,2500,2500,0
20231020,174800,20362954940,2500,2500,2500,2500,0
20231020,174700,20362954940,2500,2500,2500,2500,0
20231020,174600,20362954940,2500,2500,2500,2500,0
20231020,174500,20362954940,2500,2500,2500,2500,0
20231020,174400,20362954940,2500,2500,2500,2500,0
20231020,174300,20362954940,2500,2500,2500,2500,0
20231020,174200,20362954940,2500,2500,2500,2500,0
20231020,174100,20362954940,2500,2500,2500,2500,0
20231020,174000,20362954940,2500,2500,2500,2500,0
20231020,173900,20362954940,2500,2500,2500,2500,0
20231020,173800,20362954940,2500,2500,2500,2500,0
20231020,173700,20362954940,2500,2500,2500,2500,0
20231020,173600,20362954940,2500,2500,2500,2500,0
20231020,173500,20362954940,2500,2500,2500,2500,0
20231020,173400,20362954940,2500,2500,2500,2500,0
20231020,173300,20362954940,2500,2500,2500,2500,0
20231020,173200,20362954940,2500,2500,2500,2500,0
20231020,173100,20362954940,2500,2500,2500,2500,32788
20231020,173000,20362954940,2500,2500,2500,2500,0
20231020,172900,20362954940,2500,2500,2500,2500,0
20231020,172800,20362954940,2500,2500,2500,2500,0
20231020,172700,20362954940,2500,2500,2500,2500,0
20231020,172600,20362954940,2500,2500,2500,2500,0
20231020,172500,20362954940,2500,2500,2500,2500,0
20231020,172400,20362954940,2500,2500,2500,2500,0
20231020,172300,20362954940,2500,2500,2500,2500,0
20231020,172200,20362954940,2500,2500,2500,2500,0
20231020,172100,20362954940,2500,2500,2500,2500,0
20231020,172000,20362954940,2500,2500,2500,2500,0
20231020,171900,20362954940,2500,2500,2500,2500,0
20231020,171800,20362954940,2500,2500,2500,2500,0
20231020,171700,20362954940,2500,2500,2500,2500,0
20231020,171600,20362954940,2500,2500,2500,2500,0
20231020,171500,20362954940,2500,2500,2500,2500,0
20231020,171400,20362954940,2500,2500,2500,2500,0
20231020,171300,20362954940,2500,2500,2500,2500,0
20231020,171200,20362954940,2500,2500,2500,2500,0
20231020,171100,20362954940,2500,2500,2500,2500,0
20231020,171000,20362954940,2500,2500,2500,2500,0
20231020,170900,20362954940,2500,2500,2500,2500,0
20231020,170800,20362954940,2500,2500,2500,2500,0
20231020,170700,20362954940,2500,2500,2500,2500,0
20231020,170600,20362954940,2500,2500,2500,2500,0
20231020,170500,20362954940,2500,2500,2500,2500,0
20231020,170400,20362954940,2500,2500,2500,2500,0
20231020,170300,20362954940,2500,2500,2500,2500,0
20231020,170200,20362954940,2500,2500,2500,2500,0
20231020,170100,20362954940,2500,2500,2500,2500,32788
20231020,170000,20362954940,2500,2500,2500,2500,0
20231020,165900,20362954940,2500,2500,2500,2500,0
20231020,165800,20362954940,2500,2500,2500,2500,0
20231020,165700,20362954940,2500,2500,2500,2500,0
20231020,165600,20362954940,2500,2500,2500,2500,0
20231020,165500,20362954940,2500,2500,2500,2500,0
20231020,165400,20362954940,2500,2500,2500,2500,0
20231020,165300,20362954940,2500,2500,2500,2500,0
20231020,165200,20362954940,2500,2500,2500,2500,0
20231020,165100,20362954940,2500,2500,2500,2500,0
20231020,165000,20362954940,2500,2500,2500,2500,0
20231020,164900,20362954940,2500,2500,2500,2500,0
20231020,164800,20362954940,2500,2500,2500,2500,0
20231020,164700,20362954940,2500,2500,2500,2500,0
20231020,164600,20362954940,2500,2500,2500,2500,0
20231020,164500,20362954940,2500,2500,2500,2500,0
20231020,164400,20362954940,2500,2500,2500,2500,0
20231020,164300,20362954940,2500,2500,2500,2500,0
20231020,164200,20362954940,2500,2500,2500,2500,0
20231020,164100,20362954940,2500,2500,2500,2500,0
20231020,164000,20362954940,2500,2500,2500,2500,0
20231020,163900,20362954940,2500,2500,2500,2500,0
20231020,163800,20362954940,2500,2500,2500,2500,0
20231020,163700,20362954940,2500,2500,2500,2500,0
20231020,163600,20362954940,2500,2500,2500,2500,0
20231020,163500,20362954940,2500,2500,2500,2500,0
20231020,163400,20362954940,2500,2500,2500,2500,0
20231020,163300,20362954940,2500,2500,2500,2500,0
20231020,163200,20362954940,2500,2500,2500,2500,0
20231020,163100,20362954940,2500,2500,2500,2500,32788
20231020,163000,20362954940,2500,2500,2500,2500,0
20231020,162900,20362954940,2500,2500,2500,2500,0
20231020,162800,20362954940,2500,2500,2500,2500,0
20231020,162700,20362954940,2500,2500,2500,2500,0
20231020,162600,20362954940,2500,2500,2500,2500,0
20231020,162500,20362954940,2500,2500,2500,2500,0
20231020,162400,20362954940,2500,2500,2500,2500,0
20231020,162300,20362954940,2500,2500,2500,2500,0
20231020,162200,20362954940,2500,2500,2500,2500,0
20231020,162100,20362954940,2500,2500,2500,2500,0
20231020,162000,20362954940,2500,2500,2500,2500,0
20231020,161900,20362954940,2500,2500,2500,2500,0
20231020,161800,20362954940,2500,2500,2500,2500,0
20231020,161700,20362954940,2500,2500,2500,2500,0
20231020,161600,20362954940,2500,2500,2500,2500,0
20231020,161500,20362954940,2500,2500,2500,2500,0
20231020,161400,20362954940,2500,2500,2500,2500,0
20231020,161300,20362954940,2500,2500,2500,2500,0
20231020,161200,20362954940,2500,2500,2500,2500,0
20231020,161100,20362954940,2500,2500,2500,2500,0
20231020,161000,20362954940,2500,2500,2500,2500,0
20231020,160900,20362954940,2500,2500,2500,2500,0
20231020,160800,20362954940,2500,2500,2500,2500,0
20231020,160700,20362954940,2500,2500,2500,2500,0
20231020,160600,20362954940,2500,2500,2500,2500,0
20231020,160500,20362954940,2500,2500,2500,2500,0
20231020,160400,20362954940,2500,2500,2500,2500,0
20231020,160300,20362954940,2500,2500,2500,2500,0
20231020,160200,20362954940,2500,2500,2500,2500,0
20231020,160100,20362954940,2500,2500,2500,2500,32788
20231020,160000,20362954940,2500,2500,2500,2500,0
20231020,155900,20362954940,2500,2500,2500,2500,0
20231020,155800,20362954940,2500,2500,2500,2500,0
20231020,155700,20362954940,2500,2500,2500,2500,0
20231020,155600,20362954940,2500,2500,2500,2500,0
20231020,155500,20362954940,2500,2500,2500,2500,0
20231020,155400,20362954940,2500,2500,2500,2500,0
20231020,155300,20362954940,2500,2500,2500,2500,0
20231020,155200,20362954940,2500,2500,2500,2500,0
20231020,155100,20362954940,2500,2500,2500,2500,0
20231020,155000,20362954940,2500,2500,2500,2500,0
20231020,154900,20362954940,2500,2500,2500,2500,0
20231020,154800,20362954940,2500,2500,2500,2500,0
20231020,154700,20362954940,2500,2500,2500,2500,0
20231020,154600,20362954940,2500,2500,2500,2500,0
20231020,154500,20362954940,2500,2500,2500,2500,0
20231020,154400,20362954940,2500,2500,2500,2500,0
20231020,154300,20362954940,2500,2500,2500,2500,0
20231020,154200,20362954940,2500,2500,2500,2500,0
20231020,154100,20362954940,2500,2500,2500,2500,0
20231020,154000,20362954940,2500,2500,2500,2500,0
20231020,153900,20362954940,2500,2500,2500,2500,0
20231020,153800,20362954940,2500,2500,2500,2500,0
20231020,153700,20362954940,2500,2500,2500,2500,0
20231020,153600,20362954940,2500,2500,2500,2500,0
20231020,153500,20362954940,2500,2500,2500,2500,0
20231020,153400,20362954940,2500,2500,2500,2500,0
20231020,153300,20362954940,2500,2500,2500,2500,0
20231020,153200,20362954940,2500,2500,2500,2500,0
20231020,153100,20362954940,2500,2500,2500,2500,32788
20231020,153000,20362954940,2500,2500,2500,2500,32788
20231020,152900,20280984940,2525,2525,2525,2525,0
20231020,152800,20280984940,2525,2525,2525,2525,0
20231020,152700,20280984940,2525,2525,2525,2525,0
20231020,152600,20280984940,2525,2525,2525,2525,0
20231020,152500,20280984940,2525,2525,2525,2525,0
20231020,152400,20280984940,2525,2525,2525,2525,0
20231020,152300,20280984940,2525,2525,2525,2525,0
20231020,152200,20280984940,2525,2525,2525,2525,0
20231020,152100,20280984940,2525,2525,2525,2525,0
20231020,152000,20280984940,2525,2525,2525,2525,0
20231020,151900,20280984940,2525,2530,2530,2510,8559
20231020,151800,20259443945,2530,2530,2530,2515,4044
20231020,151700,20249242185,2530,2520,2530,2515,8987
20231020,151600,20226562710,2520,2515,2520,2515,2961
20231020,151500,20219105755,2520,2520,2520,2515,3620
20231020,151400,20209991155,2525,2530,2530,2525,3518
20231020,151300,20201105685,2530,2530,2535,2525,4777
20231020,151200,20189004545,2530,2525,2540,2525,3801
20231020,151100,20179390075,2530,2520,2530,2520,1022
20231020,151000,20176810240,2520,2530,2540,2520,13098
20231020,150900,20143686525,2535,2520,2545,2515,8588
20231020,150800,20121962160,2530,2530,2530,2515,5706
20231020,150700,20107543240,2530,2515,2530,2510,10286
20231020,150600,20081639200,2510,2510,2510,2505,2271
20231020,150500,20075939995,2510,2515,2520,2500,4307
20231020,150400,20065144695,2520,2515,2520,2510,2063
20231020,150300,20059957015,2510,2505,2515,2505,4285
20231020,150200,20049213755,2505,2505,2505,2495,3492
20231020,150100,20040484405,2500,2500,2505,2500,686
20231020,150000,20038769400,2500,2500,2505,2495,3186
20231020,145900,20030811060,2505,2505,2505,2500,694
20231020,145800,20029075945,2505,2500,2505,2495,4044
20231020,145700,20018966435,2505,2505,2505,2500,1707
20231020,145600,20014698900,2505,2500,2505,2495,3900
20231020,145500,20004949375,2500,2500,2500,2495,1186
20231020,145400,20001984575,2500,2505,2505,2500,3649
20231020,145300,19992861465,2505,2505,2505,2495,7620
20231020,145200,19973810060,2505,2500,2505,2495,5600
20231020,145100,19959808875,2505,2500,2505,2495,6374
20231020,145000,19943901945,2500,2500,2510,2500,19718
20231020,144900,19894606895,2500,2520,2535,2495,58922
20231020,144800,19747054735,2535,2520,2535,2520,831
20231020,144700,19744957165,2535,2535,2535,2535,110
20231020,144600,19744678315,2535,2530,2540,2510,9564
20231020,144500,19720563755,2540,2535,2540,2530,891
20231020,144400,19718308720,2540,2535,2540,2530,1382
20231020,144300,19714803700,2540,2535,2540,2535,3554
20231020,144200,19705781560,2540,2540,2540,2535,1295
20231020,144100,19702494820,2540,2535,2540,2525,3230
20231020,144000,19694308445,2525,2530,2535,2525,1364
20231020,143900,19690858765,2530,2515,2530,2515,6449
20231020,143800,19674592765,2520,2520,2520,2520,920
20231020,143700,19672274365,2520,2505,2520,2505,579
20231020,143600,19670823205,2505,2510,2520,2505,541
20231020,143500,19669465485,2505,2520,2520,2505,540
20231020,143400,19668112765,2520,2505,2520,2505,1493
20231020,143300,19664366425,2505,2520,2520,2505,1546
20231020,143200,19660493015,2510,2520,2520,2510,2734
20231020,143100,19653630665,2510,2520,2520,2510,717
20231020,143000,19651825245,2520,2520,2525,2520,1366
20231020,142900,19648382365,2520,2520,2520,2520,400
20231020,142800,19647374365,2520,2515,2520,2510,71
20231020,142700,19647196105,2510,2520,2520,2510,46
20231020,142600,19647080615,2510,2510,2520,2510,1035
20231020,142500,19644482750,2520,2520,2520,2520,0
20231020,142400,19644482750,2520,2515,2520,2510,15
20231020,142300,19644445025,2505,2510,2510,2505,729
20231020,142200,19642615725,2510,2505,2510,2505,112
20231020,142100,19642335160,2510,2515,2515,2505,1780
20231020,142000,19637871755,2525,2520,2525,2510,4699
20231020,141900,19626068415,2525,2520,2525,2520,1001
20231020,141800,19623545890,2515,2520,2520,2510,689
20231020,141700,19621813090,2515,2520,2520,2515,161
20231020,141600,19621408170,2515,2520,2520,2515,2048
20231020,141500,19616257400,2520,2515,2520,2515,1241
20231020,141400,19613136280,2520,2525,2525,2520,865
20231020,141300,19610952930,2525,2530,2530,2525,5667
20231020,141200,19596620420,2530,2530,2535,2530,2205
20231020,141100,19591036070,2530,2525,2530,2525,3529
20231020,141000,19582121720,2520,2525,2530,2520,1825
20231020,140900,19577517035,2525,2520,2530,2520,2657
20231020,140800,19570807590,2520,2515,2525,2515,4427
20231020,140700,19559662540,2515,2510,2515,2510,13
20231020,140600,19559629860,2510,2510,2515,2510,526
20231020,140500,19558308000,2505,2515,2515,2505,1105
20231020,140400,19555534430,2515,2500,2515,2500,3639
20231020,140300,19546402050,2500,2500,2500,2500,746
20231020,140200,19544537050,2505,2510,2510,2505,2691
20231020,140100,19537790745,2510,2505,2510,2500,1236
20231020,140000,19534695500,2500,2500,2500,2495,648
20231020,135900,19533075515,2495,2495,2500,2495,1192
20231020,135800,19530099975,2495,2495,2495,2495,1195
20231020,135700,19527118450,2495,2490,2495,2485,1591
20231020,135600,19523158550,2490,2490,2500,2490,4315
20231020,135500,19512404200,2495,2490,2495,2490,626
20231020,135400,19510845260,2490,2495,2495,2490,5040
20231020,135300,19498284540,2495,2500,2500,2495,4844
20231020,135200,19486185910,2500,2500,2505,2500,1868
20231020,135100,19481510140,2500,2505,2510,2500,4061
20231020,135000,19471341835,2510,2505,2510,2505,1204
20231020,134900,19468324795,2505,2500,2505,2500,7283
20231020,134800,19450106940,2500,2500,2500,2490,4380
20231020,134700,19439174115,2500,2495,2500,2495,865
20231020,134600,19437012305,2495,2495,2495,2490,620
20231020,134500,19435465435,2495,2490,2495,2490,2019
20231020,134400,19430434100,2495,2495,2495,2490,496
20231020,134300,19429198455,2490,2490,2495,2490,910
20231020,134200,19426932550,2490,2495,2495,2490,3147
20231020,134100,19419095430,2490,2500,2500,2490,1501
20231020,134000,19415351490,2500,2500,2500,2495,220
20231020,133900,19414802555,2500,2500,2500,2490,471
20231020,133800,19413629665,2490,2490,2490,2485,2766
20231020,133700,19406745405,2490,2490,2490,2490,230
20231020,133600,19406172705,2490,2490,2500,2480,9661
20231020,133500,19382164080,2490,2490,2495,2490,2046
20231020,133400,19377069535,2495,2490,2495,2490,1628
20231020,133300,19373010215,2495,2490,2495,2490,92
20231020,133200,19372780690,2495,2490,2495,2485,3654
20231020,133100,19363692220,2490,2495,2495,2490,6479
20231020,133000,19347550855,2490,2490,2495,2490,4400
20231020,132900,19336585825,2490,2485,2495,2485,4179
20231020,132800,19326185100,2490,2490,2490,2485,207
20231020,132700,19325669675,2490,2490,2490,2485,1000
20231020,132600,19323180175,2480,2495,2495,2475,8861
20231020,132500,19301202135,2495,2490,2500,2490,1312
20231020,132400,19297933660,2480,2490,2495,2480,8267
20231020,132300,19277379695,2490,2485,2490,2485,977
20231020,132200,19274947375,2490,2485,2490,2480,3144
20231020,132100,19267145145,2485,2490,2490,2480,3309
20231020,132000,19258930975,2485,2480,2490,2480,113
20231020,131900,19258649665,2495,2480,2495,2465,21334
20231020,131800,19205747675,2480,2480,2485,2480,1299
20231020,131700,19202525295,2480,2480,2485,2480,9935
20231020,131600,19177885995,2480,2485,2500,2480,2610
20231020,131500,19171405800,2480,2490,2490,2480,17856
20231020,131400,19127009130,2490,2500,2510,2490,9305
20231020,131300,19103791405,2505,2510,2510,2505,1564
20231020,131200,19099871080,2505,2505,2510,2505,206
20231020,131100,19099355040,2500,2510,2510,2500,1467
20231020,131000,19095674790,2510,2505,2510,2495,2708
20231020,130900,19088901740,2505,2500,2505,2500,2968
20231020,130800,19081468700,2500,2500,2505,2500,5770
20231020,130700,19067043690,2500,2500,2505,2500,1022
20231020,130600,19064487510,2500,2500,2505,2495,3179
20231020,130500,19056549920,2500,2520,2520,2495,31382
20231020,130400,18977951270,2515,2520,2520,2515,1334
20231020,130300,18974592215,2520,2520,2525,2520,1439
20231020,130200,18970965925,2520,2520,2520,2520,900
20231020,130100,18968697925,2515,2515,2515,2515,6
20231020,130000,18968682835,2515,2525,2525,2515,91
20231020,125900,18968453590,2525,2525,2525,2525,220
20231020,125800,18967898090,2525,2525,2525,2515,29
20231020,125700,18967824915,2515,2515,2520,2515,25251
20231020,125600,18904253730,2515,2510,2515,2510,6756
20231020,125500,18887291110,2510,2515,2515,2510,1181
20231020,125400,18884326155,2515,2510,2515,2510,1472
20231020,125300,18880626155,2515,2520,2520,2515,6609
20231020,125200,18864004175,2515,2520,2520,2510,14526
20231020,125100,18827496510,2520,2515,2520,2515,847
20231020,125000,18825363570,2515,2525,2525,2515,4760
20231020,124900,18813383315,2530,2515,2530,2515,2162
20231020,124800,18807920665,2515,2510,2530,2510,1348
20231020,124700,18804525525,2510,2530,2530,2510,11179
20231020,124600,18776386950,2525,2540,2540,2525,3756
20231020,124500,18766877685,2540,2535,2545,2530,3514
20231020,124400,18757953150,2545,2530,2545,2530,24245
20231020,124300,18696381770,2530,2525,2535,2515,3794
20231020,124200,18686801420,2525,2520,2525,2520,1262
20231020,124100,18683615030,2525,2520,2525,2520,238
20231020,124000,18683014205,2520,2525,2530,2515,3966
20231020,123900,18673007850,2535,2525,2535,2525,1849
20231020,123800,18668329815,2530,2520,2530,2520,5900
20231020,123700,18653423685,2520,2505,2520,2505,1918
20231020,123600,18648597375,2515,2510,2515,2505,1176
20231020,123500,18645646290,2515,2515,2515,2505,1991
20231020,123400,18640653305,2520,2505,2520,2500,5919
20231020,123300,18625848690,2515,2520,2520,2500,11665
20231020,123200,18596597760,2520,2515,2525,2515,1175
20231020,123100,18593636390,2510,2515,2525,2510,3001
20231020,123000,18586078320,2515,2510,2525,2505,4479
20231020,122900,18574818380,2505,2500,2505,2500,725
20231020,122800,18573003780,2500,2510,2510,2490,16749
20231020,122700,18531145250,2505,2505,2510,2505,2669
20231020,122600,18524459250,2505,2500,2510,2495,5532
20231020,122500,18510615130,2500,2495,2500,2490,7537
20231020,122400,18491822100,2495,2505,2510,2490,63194
20231020,122300,18333892930,2510,2515,2520,2505,32911
20231020,122200,18251244525,2515,2515,2520,2510,2932
20231020,122100,18243872555,2510,2505,2515,2505,270
20231020,122000,18243194510,2515,2510,2515,2505,1100
20231020,121900,18240431125,2505,2500,2505,2500,3725
20231020,121800,18231114435,2500,2500,2505,2495,5264
20231020,121700,18217956740,2500,2520,2520,2495,29955
20231020,121600,18142863800,2520,2510,2520,2510,6092
20231020,121500,18127553235,2510,2510,2510,2500,7690
20231020,121400,18108283955,2510,2500,2510,2495,12182
20231020,121300,18077813115,2505,2505,2510,2495,18140
20231020,121200,18032433740,2505,2515,2520,2490,18877
20231020,121100,17985141975,2515,2515,2515,2515,13159
20231020,121000,17952047090,2485,2485,2485,2485,0
20231020,120900,17952047090,2485,2515,2525,2485,64150
20231020,120800,17791591690,2515,2560,2560,2515,29438
20231020,120700,17716990350,2550,2560,2565,2550,3387
20231020,120600,17708326755,2560,2545,2560,2545,1414
20231020,120500,17704723540,2545,2560,2560,2545,9176
20231020,120400,17681355295,2565,2550,2565,2550,11150
20231020,120300,17652919100,2550,2555,2565,2550,5793
20231020,120200,17638139430,2555,2555,2555,2535,39248
20231020,120100,17538097410,2560,2575,2575,2555,32926
20231020,120000,17453590090,2575,2590,2595,2575,28178
20231020,115900,17380802180,2595,2600,2600,2590,2466
20231020,115800,17374406985,2595,2595,2615,2590,16995
20231020,115700,17330340950,2595,2615,2615,2595,15848
20231020,115600,17289150815,2610,2610,2615,2605,2333
20231020,115500,17283060990,2615,2620,2620,2610,6704
20231020,115400,17265539115,2620,2620,2620,2615,2621
20231020,115300,17258679325,2615,2620,2620,2615,3062
20231020,115200,17250668425,2620,2615,2620,2615,6771
20231020,115100,17232960600,2615,2605,2620,2605,4604
20231020,115000,17220912295,2610,2605,2610,2600,12132
20231020,114900,17189275940,2605,2600,2605,2590,3945
20231020,114800,17179021835,2590,2595,2610,2590,18044
20231020,114700,17132165565,2595,2600,2610,2595,14134
20231020,114600,17095436350,2600,2615,2615,2600,29953
20231020,114500,17017411930,2615,2610,2615,2610,13101
20231020,114400,16983206230,2610,2630,2630,2605,70821
20231020,114300,16798242570,2625,2635,2635,2625,4910
20231020,114200,16785346050,2635,2630,2635,2615,13893
20231020,114100,16748880865,2630,2625,2630,2620,4448
20231020,114000,16737203230,2625,2645,2645,2620,22504
20231020,113900,16678040595,2645,2645,2650,2620,48403
20231020,113800,16550830395,2650,2650,2650,2635,7955
20231020,113700,16529829065,2665,2660,2670,2640,20407
20231020,113600,16475781060,2660,2675,2680,2650,3622
20231020,113500,16466141725,2675,2670,2675,2655,10146
20231020,113400,16439147040,2675,2680,2680,2675,606
20231020,113300,16437524855,2680,2680,2685,2670,3561
20231020,113200,16427979885,2680,2665,2680,2665,1999
20231020,113100,16422645325,2665,2665,2665,2660,3070
20231020,113000,16414473705,2665,2675,2675,2660,15855
20231020,112900,16372176850,2675,2690,2690,2675,5141
20231020,112800,16358385070,2685,2690,2695,2685,10093
20231020,112700,16331242360,2695,2680,2695,2680,19063
20231020,112600,16279990040,2680,2680,2685,2670,28517
20231020,112500,16203594560,2675,2665,2680,2665,4396
20231020,112400,16191841940,2670,2670,2670,2665,4785
20231020,112300,16179077680,2665,2670,2670,2665,1941
20231020,112200,16173898300,2665,2665,2670,2660,17012
20231020,112100,16128565555,2660,2660,2665,2660,2648
20231020,112000,16121520835,2660,2650,2660,2650,3200
20231020,111900,16113016195,2655,2650,2655,2645,4813
20231020,111800,16100267700,2655,2655,2660,2650,2215
20231020,111700,16094387805,2660,2660,2660,2655,958
20231020,111600,16091842570,2660,2645,2660,2635,9278
20231020,111500,16067347410,2645,2650,2650,2635,17650
20231020,111400,16020746575,2655,2655,2655,2645,7795
20231020,111300,16000108235,2655,2650,2655,2650,4132
20231020,111200,15989148130,2650,2655,2655,2645,2501
20231020,111100,15982517465,2655,2640,2655,2635,12772
20231020,111000,15948770880,2640,2645,2645,2630,8263
20231020,110900,15926985315,2635,2670,2670,2630,98699
20231020,110800,15665551295,2670,2665,2670,2660,12354
20231020,110700,15632647015,2665,2670,2675,2665,10974
20231020,110600,15603382660,2675,2675,2675,2670,4097
20231020,110500,15592428090,2675,2675,2675,2665,1594
20231020,110400,15588165070,2675,2680,2680,2665,6782
20231020,110300,15570051965,2680,2670,2680,2665,2667
20231020,110200,15562930770,2665,2680,2685,2665,17441
20231020,110100,15516325490,2685,2680,2685,2675,4285
20231020,110000,15504844845,2680,2680,2685,2675,9196
20231020,105900,15480192395,2685,2680,2685,2680,5258
20231020,105800,15466088345,2685,2685,2685,2680,1857
20231020,105700,15461108450,2690,2685,2690,2680,5843
20231020,105600,15445421600,2685,2685,2690,2680,7200
20231020,105500,15426094160,2680,2685,2690,2680,5951
20231020,105400,15410114795,2690,2680,2690,2680,4235
20231020,105300,15398738585,2685,2685,2690,2680,10747
20231020,105200,15369884385,2680,2685,2685,2670,15530
20231020,105100,15328279925,2685,2675,2685,2670,15591
20231020,105000,15286536855,2675,2665,2675,2665,4175
20231020,104900,15275386785,2665,2660,2670,2655,10032
20231020,104800,15248686590,2660,2665,2665,2655,18431
20231020,104700,15199662005,2670,2665,2680,2660,17860
20231020,104600,15152016765,2665,2680,2680,2665,5777
20231020,104500,15136618035,2680,2675,2680,2665,24954
20231020,104400,15069973970,2680,2680,2685,2670,9720
20231020,104300,15043940825,2675,2670,2680,2655,23023
20231020,104200,14982596385,2670,2695,2695,2650,144045
20231020,104100,14597900105,2690,2695,2705,2690,31177
20231020,104000,14513895525,2695,2700,2705,2695,17567
20231020,103900,14466511765,2700,2690,2700,2690,17246
20231020,103800,14420090940,2690,2705,2705,2690,35435
20231020,103700,14324670750,2700,2695,2705,2690,20740
20231020,103600,14268691525,2690,2705,2705,2685,35845
20231020,103500,14172118460,2705,2705,2710,2690,28547
20231020,103400,14095115830,2700,2700,2705,2685,73293
20231020,103300,13897497065,2700,2690,2705,2680,62671
20231020,103200,13728810425,2690,2705,2710,2685,99530
20231020,103100,13460774415,2710,2675,2710,2670,181148
20231020,103000,12972392170,2690,2825,2855,2670,656325
20231020,102900,11178529485,2825,2785,2900,2775,450534
20231020,102800,9893282505,2785,2815,2815,2785,58885
20231020,102700,9728524985,2815,2800,2830,2800,21751
20231020,102600,9667321385,2800,2815,2830,2800,24981
20231020,102500,9596965150,2815,2830,2840,2815,27700
20231020,102400,9518609895,2830,2810,2840,2810,55068
20231020,102300,9362810945,2810,2815,2830,2810,16445
20231020,102200,9316422530,2815,2805,2815,2790,30034
20231020,102100,9232328030,2805,2825,2825,2795,73933
20231020,102000,9024837210,2830,2830,2835,2815,38260
20231020,101900,8916806865,2835,2830,2840,2815,59035
20231020,101800,8749808420,2830,2820,2860,2820,152686
20231020,101700,8315441365,2825,2800,2825,2795,49343
20231020,101600,8176549795,2800,2835,2835,2785,81980
20231020,101500,7946280925,2835,2810,2840,2805,99646
20231020,101400,7664942100,2810,2805,2820,2790,87251
20231020,101300,7420410225,2805,2830,2830,2800,156638
20231020,101200,6979936120,2830,2860,2865,2805,212106
20231020,101100,6379967340,2860,2845,2865,2825,406300
20231020,101000,5222401795,2850,2750,2850,2740,421103
20231020,100900,4040150590,2750,2750,2755,2735,27605
20231020,100800,3964246815,2750,2740,2760,2735,30056
20231020,100700,3881672370,2740,2735,2740,2735,2885
20231020,100600,3873778045,2735,2720,2745,2715,11751
20231020,100500,3841653645,2725,2735,2735,2720,1388
20231020,100400,3837862765,2735,2705,2735,2705,6868
20231020,100300,3819180390,2705,2705,2715,2705,3990
20231020,100200,3808373680,2710,2715,2715,2705,3984
20231020,100100,3797566525,2715,2700,2715,2700,5170
20231020,100000,3783571405,2700,2695,2700,2695,1359
20231020,095900,3779906330,2690,2705,2705,2690,2012
20231020,095800,3774479645,2700,2695,2705,2695,3996
20231020,095700,3763694335,2690,2700,2700,2690,1605
20231020,095600,3759375015,2700,2690,2700,2690,809
20231020,095500,3757193425,2705,2675,2715,2675,4311
20231020,095400,3745568380,2670,2680,2685,2670,10661
20231020,095300,3717041575,2680,2680,2680,2680,1770
20231020,095200,3712297975,2685,2675,2685,2670,1998
20231020,095100,3706955025,2675,2680,2685,2670,9344
20231020,095000,3681975440,2680,2690,2690,2680,9542
20231020,094900,3656366490,2695,2700,2700,2695,2742
20231020,094800,3648976590,2700,2695,2700,2695,3968
20231020,094700,3638282755,2700,2695,2700,2690,2902
20231020,094600,3630455170,2695,2700,2715,2690,3592
20231020,094500,3620736460,2690,2685,2700,2685,3087
20231020,094400,3612424850,2680,2685,2700,2675,3196
20231020,094300,3603856765,2680,2685,2685,2675,16107
20231020,094200,3560697465,2685,2700,2700,2685,4621
20231020,094100,3548256695,2695,2710,2710,2695,7825
20231020,094000,3527087805,2710,2705,2715,2705,2270
20231020,093900,3520936355,2705,2710,2715,2705,2473
20231020,093800,3514235500,2710,2705,2710,2700,10866
20231020,093700,3484875040,2705,2715,2715,2700,17258
20231020,093600,3438174845,2715,2710,2725,2710,2120
20231020,093500,3432418070,2710,2725,2725,2710,2524
20231020,093400,3425564655,2725,2720,2735,2710,7103
20231020,093300,3406223070,2715,2690,2715,2690,5475
20231020,093200,3391448965,2690,2695,2700,2685,13141
20231020,093100,3356108270,2695,2700,2705,2690,20201
20231020,093000,3301603880,2705,2715,2715,2705,29798
20231020,092900,3220900295,2715,2720,2720,2715,5785
20231020,092800,3205185355,2720,2720,2730,2715,17771
20231020,092700,3156833010,2715,2720,2720,2715,12586
20231020,092600,3122634880,2720,2730,2735,2720,9740
20231020,092500,3096099345,2730,2715,2730,2715,6450
20231020,092400,3078527110,2715,2725,2740,2715,23544
20231020,092300,3014502960,2725,2740,2745,2725,13242
20231020,092200,2978321495,2745,2755,2755,2740,13959
20231020,092100,2940019700,2755,2775,2775,2750,11681
20231020,092000,2907767290,2775,2770,2795,2750,73662
20231020,091900,2703207870,2770,2745,2770,2725,24648
20231020,091800,2635327945,2745,2730,2750,2710,18156
20231020,091700,2585855995,2730,2730,2740,2730,13279
20231020,091600,2549576965,2730,2765,2765,2730,40383
20231020,091500,2438436405,2760,2745,2775,2745,28386
20231020,091400,2360035470,2755,2780,2780,2740,53159
20231020,091300,2213653615,2780,2780,2790,2760,55300
20231020,091200,2060096915,2790,2800,2805,2760,89111
20231020,091100,1812039035,2810,2705,2820,2700,224913
20231020,091000,1186013580,2700,2710,2710,2700,9564
20231020,090900,1160159685,2715,2730,2735,2715,9442
20231020,090800,1134495280,2730,2720,2730,2715,19367
20231020,090700,1081786170,2730,2730,2740,2725,9793
20231020,090600,1055043990,2740,2745,2750,2715,20745
20231020,090500,998184070,2745,2695,2745,2680,30868
20231020,090400,914756980,2695,2705,2705,2695,14607
20231020,090300,875321840,2710,2740,2745,2705,25262
20231020,090200,806453960,2725,2715,2760,2705,73092
20231020,090100,606328865,2700,2690,2720,2675,41381
20231020,090000,494616535,2690,2760,2780,2660,180948