stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231020,193100,598768395,2330,2330,2330,2330,2756
20231020,193000,598768395,2330,2330,2330,2330,0
20231020,192900,598768395,2330,2330,2330,2330,0
20231020,192800,598768395,2330,2330,2330,2330,0
20231020,192700,598768395,2330,2330,2330,2330,0
20231020,192600,598768395,2330,2330,2330,2330,0
20231020,192500,598768395,2330,2330,2330,2330,0
20231020,192400,598768395,2330,2330,2330,2330,0
20231020,192300,598768395,2330,2330,2330,2330,0
20231020,192200,598768395,2330,2330,2330,2330,0
20231020,192100,598768395,2330,2330,2330,2330,0
20231020,192000,598768395,2330,2330,2330,2330,0
20231020,191900,598768395,2330,2330,2330,2330,0
20231020,191800,598768395,2330,2330,2330,2330,0
20231020,191700,598768395,2330,2330,2330,2330,0
20231020,191600,598768395,2330,2330,2330,2330,0
20231020,191500,598768395,2330,2330,2330,2330,0
20231020,191400,598768395,2330,2330,2330,2330,0
20231020,191300,598768395,2330,2330,2330,2330,0
20231020,191200,598768395,2330,2330,2330,2330,0
20231020,191100,598768395,2330,2330,2330,2330,0
20231020,191000,598768395,2330,2330,2330,2330,0
20231020,190900,598768395,2330,2330,2330,2330,0
20231020,190800,598768395,2330,2330,2330,2330,0
20231020,190700,598768395,2330,2330,2330,2330,0
20231020,190600,598768395,2330,2330,2330,2330,0
20231020,190500,598768395,2330,2330,2330,2330,0
20231020,190400,598768395,2330,2330,2330,2330,0
20231020,190300,598768395,2330,2330,2330,2330,0
20231020,190200,598768395,2330,2330,2330,2330,0
20231020,190100,598768395,2330,2330,2330,2330,2756
20231020,190000,598768395,2330,2330,2330,2330,0
20231020,185900,598768395,2330,2330,2330,2330,0
20231020,185800,598768395,2330,2330,2330,2330,0
20231020,185700,598768395,2330,2330,2330,2330,0
20231020,185600,598768395,2330,2330,2330,2330,0
20231020,185500,598768395,2330,2330,2330,2330,0
20231020,185400,598768395,2330,2330,2330,2330,0
20231020,185300,598768395,2330,2330,2330,2330,0
20231020,185200,598768395,2330,2330,2330,2330,0
20231020,185100,598768395,2330,2330,2330,2330,0
20231020,185000,598768395,2330,2330,2330,2330,0
20231020,184900,598768395,2330,2330,2330,2330,0
20231020,184800,598768395,2330,2330,2330,2330,0
20231020,184700,598768395,2330,2330,2330,2330,0
20231020,184600,598768395,2330,2330,2330,2330,0
20231020,184500,598768395,2330,2330,2330,2330,0
20231020,184400,598768395,2330,2330,2330,2330,0
20231020,184300,598768395,2330,2330,2330,2330,0
20231020,184200,598768395,2330,2330,2330,2330,0
20231020,184100,598768395,2330,2330,2330,2330,0
20231020,184000,598768395,2330,2330,2330,2330,0
20231020,183900,598768395,2330,2330,2330,2330,0
20231020,183800,598768395,2330,2330,2330,2330,0
20231020,183700,598768395,2330,2330,2330,2330,0
20231020,183600,598768395,2330,2330,2330,2330,0
20231020,183500,598768395,2330,2330,2330,2330,0
20231020,183400,598768395,2330,2330,2330,2330,0
20231020,183300,598768395,2330,2330,2330,2330,0
20231020,183200,598768395,2330,2330,2330,2330,0
20231020,183100,598768395,2330,2330,2330,2330,2756
20231020,183000,598768395,2330,2330,2330,2330,0
20231020,182900,598768395,2330,2330,2330,2330,0
20231020,182800,598768395,2330,2330,2330,2330,0
20231020,182700,598768395,2330,2330,2330,2330,0
20231020,182600,598768395,2330,2330,2330,2330,0
20231020,182500,598768395,2330,2330,2330,2330,0
20231020,182400,598768395,2330,2330,2330,2330,0
20231020,182300,598768395,2330,2330,2330,2330,0
20231020,182200,598768395,2330,2330,2330,2330,0
20231020,182100,598768395,2330,2330,2330,2330,0
20231020,182000,598768395,2330,2330,2330,2330,0
20231020,181900,598768395,2330,2330,2330,2330,0
20231020,181800,598768395,2330,2330,2330,2330,0
20231020,181700,598768395,2330,2330,2330,2330,0
20231020,181600,598768395,2330,2330,2330,2330,0
20231020,181500,598768395,2330,2330,2330,2330,0
20231020,181400,598768395,2330,2330,2330,2330,0
20231020,181300,598768395,2330,2330,2330,2330,0
20231020,181200,598768395,2330,2330,2330,2330,0
20231020,181100,598768395,2330,2330,2330,2330,0
20231020,181000,598768395,2330,2330,2330,2330,0
20231020,180900,598768395,2330,2330,2330,2330,0
20231020,180800,598768395,2330,2330,2330,2330,0
20231020,180700,598768395,2330,2330,2330,2330,0
20231020,180600,598768395,2330,2330,2330,2330,0
20231020,180500,598768395,2330,2330,2330,2330,0
20231020,180400,598768395,2330,2330,2330,2330,0
20231020,180300,598768395,2330,2330,2330,2330,0
20231020,180200,598768395,2330,2330,2330,2330,0
20231020,180100,598768395,2330,2330,2330,2330,2756
20231020,180000,598768395,2330,2330,2330,2330,0
20231020,175900,598768395,2330,2330,2330,2330,0
20231020,175800,598768395,2330,2330,2330,2330,0
20231020,175700,598768395,2330,2330,2330,2330,0
20231020,175600,598768395,2330,2330,2330,2330,0
20231020,175500,598768395,2330,2330,2330,2330,0
20231020,175400,598768395,2330,2330,2330,2330,0
20231020,175300,598768395,2330,2330,2330,2330,0
20231020,175200,598768395,2330,2330,2330,2330,0
20231020,175100,598768395,2330,2330,2330,2330,0
20231020,175000,598768395,2330,2330,2330,2330,0
20231020,174900,598768395,2330,2330,2330,2330,0
20231020,174800,598768395,2330,2330,2330,2330,0
20231020,174700,598768395,2330,2330,2330,2330,0
20231020,174600,598768395,2330,2330,2330,2330,0
20231020,174500,598768395,2330,2330,2330,2330,0
20231020,174400,598768395,2330,2330,2330,2330,0
20231020,174300,598768395,2330,2330,2330,2330,0
20231020,174200,598768395,2330,2330,2330,2330,0
20231020,174100,598768395,2330,2330,2330,2330,0
20231020,174000,598768395,2330,2330,2330,2330,0
20231020,173900,598768395,2330,2330,2330,2330,0
20231020,173800,598768395,2330,2330,2330,2330,0
20231020,173700,598768395,2330,2330,2330,2330,0
20231020,173600,598768395,2330,2330,2330,2330,0
20231020,173500,598768395,2330,2330,2330,2330,0
20231020,173400,598768395,2330,2330,2330,2330,0
20231020,173300,598768395,2330,2330,2330,2330,0
20231020,173200,598768395,2330,2330,2330,2330,0
20231020,173100,598768395,2330,2330,2330,2330,2756
20231020,173000,598768395,2330,2330,2330,2330,0
20231020,172900,598768395,2330,2330,2330,2330,0
20231020,172800,598768395,2330,2330,2330,2330,0
20231020,172700,598768395,2330,2330,2330,2330,0
20231020,172600,598768395,2330,2330,2330,2330,0
20231020,172500,598768395,2330,2330,2330,2330,0
20231020,172400,598768395,2330,2330,2330,2330,0
20231020,172300,598768395,2330,2330,2330,2330,0
20231020,172200,598768395,2330,2330,2330,2330,0
20231020,172100,598768395,2330,2330,2330,2330,0
20231020,172000,598768395,2330,2330,2330,2330,0
20231020,171900,598768395,2330,2330,2330,2330,0
20231020,171800,598768395,2330,2330,2330,2330,0
20231020,171700,598768395,2330,2330,2330,2330,0
20231020,171600,598768395,2330,2330,2330,2330,0
20231020,171500,598768395,2330,2330,2330,2330,0
20231020,171400,598768395,2330,2330,2330,2330,0
20231020,171300,598768395,2330,2330,2330,2330,0
20231020,171200,598768395,2330,2330,2330,2330,0
20231020,171100,598768395,2330,2330,2330,2330,0
20231020,171000,598768395,2330,2330,2330,2330,0
20231020,170900,598768395,2330,2330,2330,2330,0
20231020,170800,598768395,2330,2330,2330,2330,0
20231020,170700,598768395,2330,2330,2330,2330,0
20231020,170600,598768395,2330,2330,2330,2330,0
20231020,170500,598768395,2330,2330,2330,2330,0
20231020,170400,598768395,2330,2330,2330,2330,0
20231020,170300,598768395,2330,2330,2330,2330,0
20231020,170200,598768395,2330,2330,2330,2330,0
20231020,170100,598768395,2330,2330,2330,2330,2756
20231020,170000,598768395,2330,2330,2330,2330,0
20231020,165900,598768395,2330,2330,2330,2330,0
20231020,165800,598768395,2330,2330,2330,2330,0
20231020,165700,598768395,2330,2330,2330,2330,0
20231020,165600,598768395,2330,2330,2330,2330,0
20231020,165500,598768395,2330,2330,2330,2330,0
20231020,165400,598768395,2330,2330,2330,2330,0
20231020,165300,598768395,2330,2330,2330,2330,0
20231020,165200,598768395,2330,2330,2330,2330,0
20231020,165100,598768395,2330,2330,2330,2330,0
20231020,165000,598768395,2330,2330,2330,2330,0
20231020,164900,598768395,2330,2330,2330,2330,0
20231020,164800,598768395,2330,2330,2330,2330,0
20231020,164700,598768395,2330,2330,2330,2330,0
20231020,164600,598768395,2330,2330,2330,2330,0
20231020,164500,598768395,2330,2330,2330,2330,0
20231020,164400,598768395,2330,2330,2330,2330,0
20231020,164300,598768395,2330,2330,2330,2330,0
20231020,164200,598768395,2330,2330,2330,2330,0
20231020,164100,598768395,2330,2330,2330,2330,0
20231020,164000,598768395,2330,2330,2330,2330,0
20231020,163900,598768395,2330,2330,2330,2330,0
20231020,163800,598768395,2330,2330,2330,2330,0
20231020,163700,598768395,2330,2330,2330,2330,0
20231020,163600,598768395,2330,2330,2330,2330,0
20231020,163500,598768395,2330,2330,2330,2330,0
20231020,163400,598768395,2330,2330,2330,2330,0
20231020,163300,598768395,2330,2330,2330,2330,0
20231020,163200,598768395,2330,2330,2330,2330,0
20231020,163100,598768395,2330,2330,2330,2330,2756
20231020,163000,598768395,2330,2330,2330,2330,0
20231020,162900,598768395,2330,2330,2330,2330,0
20231020,162800,598768395,2330,2330,2330,2330,0
20231020,162700,598768395,2330,2330,2330,2330,0
20231020,162600,598768395,2330,2330,2330,2330,0
20231020,162500,598768395,2330,2330,2330,2330,0
20231020,162400,598768395,2330,2330,2330,2330,0
20231020,162300,598768395,2330,2330,2330,2330,0
20231020,162200,598768395,2330,2330,2330,2330,0
20231020,162100,598768395,2330,2330,2330,2330,0
20231020,162000,598768395,2330,2330,2330,2330,0
20231020,161900,598768395,2330,2330,2330,2330,0
20231020,161800,598768395,2330,2330,2330,2330,0
20231020,161700,598768395,2330,2330,2330,2330,0
20231020,161600,598768395,2330,2330,2330,2330,0
20231020,161500,598768395,2330,2330,2330,2330,0
20231020,161400,598768395,2330,2330,2330,2330,0
20231020,161300,598768395,2330,2330,2330,2330,0
20231020,161200,598768395,2330,2330,2330,2330,0
20231020,161100,598768395,2330,2330,2330,2330,0
20231020,161000,598768395,2330,2330,2330,2330,0
20231020,160900,598768395,2330,2330,2330,2330,0
20231020,160800,598768395,2330,2330,2330,2330,0
20231020,160700,598768395,2330,2330,2330,2330,0
20231020,160600,598768395,2330,2330,2330,2330,0
20231020,160500,598768395,2330,2330,2330,2330,0
20231020,160400,598768395,2330,2330,2330,2330,0
20231020,160300,598768395,2330,2330,2330,2330,0
20231020,160200,598768395,2330,2330,2330,2330,0
20231020,160100,598768395,2330,2330,2330,2330,2756
20231020,160000,598768395,2330,2330,2330,2330,0
20231020,155900,598768395,2330,2330,2330,2330,0
20231020,155800,598768395,2330,2330,2330,2330,0
20231020,155700,598768395,2330,2330,2330,2330,0
20231020,155600,598768395,2330,2330,2330,2330,0
20231020,155500,598768395,2330,2330,2330,2330,0
20231020,155400,598768395,2330,2330,2330,2330,0
20231020,155300,598768395,2330,2330,2330,2330,0
20231020,155200,598768395,2330,2330,2330,2330,0
20231020,155100,598768395,2330,2330,2330,2330,0
20231020,155000,598768395,2330,2330,2330,2330,0
20231020,154900,598768395,2330,2330,2330,2330,0
20231020,154800,598768395,2330,2330,2330,2330,0
20231020,154700,598768395,2330,2330,2330,2330,0
20231020,154600,598768395,2330,2330,2330,2330,0
20231020,154500,598768395,2330,2330,2330,2330,0
20231020,154400,598768395,2330,2330,2330,2330,0
20231020,154300,598768395,2330,2330,2330,2330,0
20231020,154200,598768395,2330,2330,2330,2330,0
20231020,154100,598768395,2330,2330,2330,2330,0
20231020,154000,598768395,2330,2330,2330,2330,0
20231020,153900,598768395,2330,2330,2330,2330,0
20231020,153800,598768395,2330,2330,2330,2330,0
20231020,153700,598768395,2330,2330,2330,2330,0
20231020,153600,598768395,2330,2330,2330,2330,0
20231020,153500,598768395,2330,2330,2330,2330,0
20231020,153400,598768395,2330,2330,2330,2330,0
20231020,153300,598768395,2330,2330,2330,2330,0
20231020,153200,598768395,2330,2330,2330,2330,0
20231020,153100,598768395,2330,2330,2330,2330,2756
20231020,153000,598768395,2330,2330,2330,2330,2756
20231020,152900,592346915,2330,2330,2330,2330,0
20231020,152800,592346915,2330,2330,2330,2330,0
20231020,152700,592346915,2330,2330,2330,2330,0
20231020,152600,592346915,2330,2330,2330,2330,0
20231020,152500,592346915,2330,2330,2330,2330,0
20231020,152400,592346915,2330,2330,2330,2330,0
20231020,152300,592346915,2330,2330,2330,2330,0
20231020,152200,592346915,2330,2330,2330,2330,0
20231020,152100,592346915,2330,2330,2330,2330,0
20231020,152000,592346915,2330,2330,2330,2330,0
20231020,151900,592346915,2330,2330,2330,2330,150
20231020,151800,591997415,2330,2320,2330,2320,102
20231020,151700,591760265,2325,2325,2325,2325,1
20231020,151600,591757940,2320,2310,2320,2310,204
20231020,151500,591284730,2320,2310,2320,2310,200
20231020,151400,590822550,2320,2310,2320,2310,816
20231020,151300,588937580,2315,2310,2315,2310,370
20231020,151200,588082875,2315,2320,2320,2315,432
20231020,151100,587082790,2320,2320,2320,2315,65
20231020,151000,586932060,2320,2320,2320,2315,681
20231020,150900,585355535,2320,2315,2320,2315,1005
20231020,150800,583028935,2310,2310,2310,2310,0
20231020,150700,583028935,2310,2320,2320,2310,302
20231020,150600,582328315,2320,2310,2320,2310,2101
20231020,150500,577474995,2320,2315,2320,2310,301
20231020,150400,576779665,2320,2310,2320,2310,85
20231020,150300,576582565,2310,2320,2320,2310,3002
20231020,150200,569643485,2315,2320,2320,2315,51
20231020,150100,569525415,2315,2320,2320,2315,53
20231020,150000,569402705,2320,2320,2320,2320,1
20231020,145900,569400385,2325,2325,2325,2325,0
20231020,145800,569400385,2325,2325,2325,2325,0
20231020,145700,569400385,2325,2315,2325,2315,25
20231020,145600,569342500,2320,2320,2320,2320,1139
20231020,145500,566700020,2325,2325,2325,2325,107
20231020,145400,566451245,2335,2330,2335,2330,2434
20231020,145300,560780020,2330,2325,2330,2325,6
20231020,145200,560766065,2330,2330,2330,2330,2
20231020,145100,560761405,2325,2325,2325,2325,270
20231020,145000,560133655,2325,2325,2325,2325,200
20231020,144900,559668655,2325,2325,2325,2325,0
20231020,144800,559668655,2325,2325,2325,2325,0
20231020,144700,559668655,2325,2325,2325,2325,30
20231020,144600,559598905,2325,2325,2325,2325,10
20231020,144500,559575655,2325,2325,2325,2325,0
20231020,144400,559575655,2325,2325,2325,2325,0
20231020,144300,559575655,2325,2320,2325,2305,15143
20231020,144200,524588595,2335,2335,2335,2335,0
20231020,144100,524588595,2335,2315,2335,2315,101
20231020,144000,524354760,2335,2335,2335,2335,0
20231020,143900,524354760,2335,2330,2335,2310,4903
20231020,143800,512983215,2340,2340,2340,2340,1
20231020,143700,512980875,2340,2340,2340,2340,11
20231020,143600,512955135,2340,2325,2340,2325,411
20231020,143500,511993545,2330,2335,2335,2330,132
20231020,143400,511685975,2340,2340,2340,2340,0
20231020,143300,511685975,2340,2340,2340,2340,0
20231020,143200,511685975,2340,2340,2340,2340,0
20231020,143100,511685975,2340,2340,2340,2340,101
20231020,143000,511449635,2345,2345,2345,2345,0
20231020,142900,511449635,2345,2345,2345,2345,0
20231020,142800,511449635,2345,2345,2345,2345,0
20231020,142700,511449635,2345,2345,2345,2345,0
20231020,142600,511449635,2345,2345,2345,2345,0
20231020,142500,511449635,2345,2345,2345,2345,0
20231020,142400,511449635,2345,2345,2345,2345,6
20231020,142300,511435565,2345,2345,2345,2345,0
20231020,142200,511435565,2345,2345,2345,2345,0
20231020,142100,511435565,2345,2335,2345,2335,101
20231020,142000,511199720,2345,2340,2345,2335,509
20231020,141900,510008290,2335,2340,2340,2335,61
20231020,141800,509865845,2340,2340,2340,2340,1
20231020,141700,509863505,2330,2340,2340,2330,1496
20231020,141600,506373870,2345,2345,2345,2345,0
20231020,141500,506373870,2345,2345,2345,2345,0
20231020,141400,506373870,2345,2345,2345,2345,0
20231020,141300,506373870,2345,2345,2345,2345,0
20231020,141200,506373870,2345,2345,2345,2340,3
20231020,141100,506366840,2340,2345,2345,2340,844
20231020,141000,504390805,2350,2350,2350,2350,0
20231020,140900,504390805,2350,2350,2350,2350,0
20231020,140800,504390805,2350,2345,2350,2345,178
20231020,140700,503973390,2345,2340,2345,2340,1267
20231020,140600,501008595,2340,2340,2340,2340,2000
20231020,140500,496328595,2340,2340,2340,2340,6
20231020,140400,496314555,2340,2335,2340,2330,4492
20231020,140300,485822185,2340,2340,2340,2335,654
20231020,140200,484291860,2340,2340,2340,2340,0
20231020,140100,484291860,2340,2340,2340,2340,0
20231020,140000,484291860,2340,2340,2345,2335,3275
20231020,135900,476631305,2345,2345,2345,2345,0
20231020,135800,476631305,2345,2340,2345,2340,41
20231020,135700,476535360,2340,2340,2340,2340,0
20231020,135600,476535360,2340,2335,2340,2335,1024
20231020,135500,474144315,2340,2335,2340,2335,12
20231020,135400,474116285,2340,2340,2340,2340,300
20231020,135300,473414285,2340,2340,2340,2340,13
20231020,135200,473383865,2340,2340,2340,2340,644
20231020,135100,471876905,2345,2345,2345,2345,3
20231020,135000,471869870,2345,2345,2345,2345,29
20231020,134900,471801865,2345,2335,2345,2335,3049
20231020,134800,464666450,2335,2335,2335,2335,0
20231020,134700,464666450,2335,2335,2335,2335,100
20231020,134600,464432950,2335,2335,2335,2335,500
20231020,134500,463265450,2335,2325,2335,2325,9959
20231020,134400,440082140,2325,2325,2325,2325,0
20231020,134300,440082140,2325,2310,2325,2300,2001
20231020,134200,435468695,2325,2325,2325,2325,51
20231020,134100,435350120,2325,2305,2325,2305,53
20231020,134000,435227895,2325,2310,2325,2305,1643
20231020,133900,431437585,2325,2325,2325,2325,1
20231020,133800,431435260,2310,2325,2325,2310,3826
20231020,133700,422590760,2325,2320,2325,2320,1004
20231020,133600,420261475,2325,2325,2325,2325,140
20231020,133500,419935975,2325,2320,2325,2320,401
20231020,133400,419005400,2325,2320,2325,2315,1145
20231020,133300,416349045,2320,2320,2320,2320,10
20231020,133200,416325845,2320,2320,2320,2320,50
20231020,133100,416209845,2320,2320,2320,2320,0
20231020,133000,416209845,2320,2320,2320,2320,50
20231020,132900,416093845,2320,2320,2320,2320,9
20231020,132800,416072965,2320,2310,2320,2310,607
20231020,132700,414670785,2310,2320,2320,2300,37539
20231020,132600,328256645,2325,2320,2325,2320,40
20231020,132500,328163840,2325,2325,2325,2325,1
20231020,132400,328161515,2325,2325,2325,2325,0
20231020,132300,328161515,2325,2325,2325,2325,0
20231020,132200,328161515,2325,2325,2325,2325,0
20231020,132100,328161515,2325,2325,2325,2325,100
20231020,132000,327929015,2325,2325,2325,2325,0
20231020,131900,327929015,2325,2325,2325,2325,1
20231020,131800,327926690,2325,2325,2325,2325,10
20231020,131700,327903440,2325,2325,2325,2325,0
20231020,131600,327903440,2325,2325,2325,2325,11
20231020,131500,327877865,2330,2325,2330,2320,68
20231020,131400,327719925,2320,2325,2325,2320,194
20231020,131300,327269515,2325,2325,2325,2325,141
20231020,131200,326941690,2325,2325,2325,2325,105
20231020,131100,326697565,2330,2330,2330,2330,184
20231020,131000,326268845,2330,2330,2330,2330,5
20231020,130900,326257195,2335,2335,2335,2335,0
20231020,130800,326257195,2335,2315,2335,2315,221
20231020,130700,325745560,2335,2325,2335,2315,3451
20231020,130600,317737505,2335,2335,2335,2335,0
20231020,130500,317737505,2335,2335,2335,2335,0
20231020,130400,317737505,2335,2335,2335,2335,1
20231020,130300,317735170,2335,2335,2335,2335,0
20231020,130200,317735170,2335,2335,2335,2335,20
20231020,130100,317688470,2335,2335,2335,2335,0
20231020,130000,317688470,2335,2325,2335,2325,11
20231020,125900,317662885,2330,2330,2330,2325,13
20231020,125800,317632600,2325,2330,2330,2325,548
20231020,125700,316356560,2335,2335,2335,2335,26
20231020,125600,316295850,2335,2335,2335,2335,50
20231020,125500,316179100,2335,2335,2335,2335,0
20231020,125400,316179100,2335,2335,2335,2335,0
20231020,125300,316179100,2335,2335,2335,2335,2
20231020,125200,316174430,2335,2335,2335,2330,53
20231020,125100,316050690,2335,2335,2335,2335,0
20231020,125000,316050690,2335,2335,2335,2335,50
20231020,124900,315933940,2335,2325,2335,2325,51
20231020,124800,315815355,2335,2335,2335,2335,0
20231020,124700,315815355,2335,2335,2335,2335,50
20231020,124600,315698605,2335,2335,2335,2335,0
20231020,124500,315698605,2335,2335,2335,2335,10
20231020,124400,315675255,2335,2325,2335,2325,2
20231020,124300,315670595,2335,2335,2335,2335,50
20231020,124200,315553845,2335,2335,2335,2335,0
20231020,124100,315553845,2335,2335,2335,2335,43
20231020,124000,315453440,2335,2325,2335,2325,1958
20231020,123900,310901080,2335,2335,2335,2335,5
20231020,123800,310889405,2335,2335,2335,2335,0
20231020,123700,310889405,2335,2335,2335,2335,0
20231020,123600,310889405,2335,2335,2335,2335,1
20231020,123500,310887070,2335,2330,2335,2330,10
20231020,123400,310863765,2335,2335,2335,2335,0
20231020,123300,310863765,2335,2335,2335,2335,0
20231020,123200,310863765,2335,2335,2335,2335,0
20231020,123100,310863765,2335,2335,2335,2335,10
20231020,123000,310840415,2335,2335,2335,2335,1
20231020,122900,310838080,2335,2330,2335,2330,1329
20231020,122800,307741505,2330,2330,2330,2330,0
20231020,122700,307741505,2330,2325,2330,2325,613
20231020,122600,306316275,2325,2325,2325,2325,112
20231020,122500,306055875,2325,2325,2325,2325,126
20231020,122400,305762925,2330,2325,2330,2325,603
20231020,122300,304360945,2325,2325,2325,2325,0
20231020,122200,304360945,2325,2325,2325,2325,0
20231020,122100,304360945,2325,2325,2325,2325,120
20231020,122000,304081945,2325,2325,2325,2325,300
20231020,121900,303384445,2325,2325,2325,2325,0
20231020,121800,303384445,2325,2325,2325,2325,11
20231020,121700,303358870,2330,2330,2330,2330,0
20231020,121600,303358870,2330,2330,2330,2330,900
20231020,121500,301261870,2335,2335,2335,2335,0
20231020,121400,301261870,2335,2335,2335,2335,0
20231020,121300,301261870,2335,2335,2335,2335,0
20231020,121200,301261870,2335,2330,2335,2330,77
20231020,121100,301082455,2335,2340,2340,2335,12
20231020,121000,301054385,2340,2330,2340,2330,437
20231020,120900,300036160,2330,2330,2330,2330,737
20231020,120800,298318950,2330,2330,2330,2330,1000
20231020,120700,295988950,2330,2320,2330,2320,57
20231020,120600,295856680,2320,2320,2320,2320,0
20231020,120500,295856680,2320,2320,2320,2320,0
20231020,120400,295856680,2320,2320,2320,2320,474
20231020,120300,294757000,2320,2320,2320,2320,5
20231020,120200,294745400,2320,2320,2320,2320,1540
20231020,120100,291172600,2320,2320,2320,2320,140
20231020,120000,290847800,2325,2325,2325,2325,1
20231020,115900,290845475,2330,2330,2330,2325,3
20231020,115800,290838490,2325,2320,2325,2320,1283
20231020,115700,287861925,2320,2320,2320,2320,0
20231020,115600,287861925,2320,2320,2320,2310,25
20231020,115500,287804035,2315,2315,2315,2315,11
20231020,115400,287778570,2320,2320,2320,2320,1
20231020,115300,287776250,2315,2315,2320,2305,2114
20231020,115200,282902245,2315,2315,2315,2315,32
20231020,115100,282828165,2310,2320,2325,2305,1447
20231020,115000,279485695,2320,2320,2325,2320,72
20231020,114900,279318380,2325,2325,2325,2325,430
20231020,114800,278318630,2325,2325,2325,2325,0
20231020,114700,278318630,2325,2325,2325,2325,1
20231020,114600,278316305,2330,2330,2330,2330,14
20231020,114500,278283685,2330,2330,2330,2330,0
20231020,114400,278283685,2330,2330,2330,2330,0
20231020,114300,278283685,2330,2330,2330,2330,0
20231020,114200,278283685,2330,2305,2330,2305,4349
20231020,114100,268251560,2310,2330,2330,2310,239
20231020,114000,267699450,2310,2330,2330,2310,3001
20231020,113900,260763150,2310,2320,2320,2310,2000
20231020,113800,256138320,2330,2330,2330,2330,0
20231020,113700,256138320,2330,2330,2330,2330,1
20231020,113600,256135990,2315,2330,2330,2315,2820
20231020,113500,249600140,2340,2340,2340,2340,0
20231020,113400,249600140,2340,2340,2340,2340,0
20231020,113300,249600140,2340,2340,2340,2340,0
20231020,113200,249600140,2340,2340,2340,2340,3
20231020,113100,249593120,2340,2340,2340,2340,0
20231020,113000,249593120,2340,2340,2340,2340,0
20231020,112900,249593120,2340,2340,2340,2325,811
20231020,112800,247706860,2340,2340,2340,2340,0
20231020,112700,247706860,2340,2340,2340,2340,0
20231020,112600,247706860,2340,2340,2340,2340,9
20231020,112500,247685800,2340,2340,2340,2340,101
20231020,112400,247449460,2335,2335,2335,2335,1
20231020,112300,247447125,2340,2340,2340,2340,5
20231020,112200,247435425,2340,2340,2340,2340,0
20231020,112100,247435425,2340,2320,2340,2320,4214
20231020,112000,237658725,2320,2325,2325,2320,2100
20231020,111900,232785835,2340,2340,2340,2340,0
20231020,111800,232785835,2340,2340,2340,2340,0
20231020,111700,232785835,2340,2320,2340,2320,43
20231020,111600,232686055,2340,2340,2340,2340,0
20231020,111500,232686055,2340,2340,2340,2340,0
20231020,111400,232686055,2340,2340,2340,2340,0
20231020,111300,232686055,2340,2340,2340,2320,63
20231020,111200,232539640,2340,2340,2340,2340,0
20231020,111100,232539640,2340,2325,2340,2320,103
20231020,111000,232298960,2325,2320,2325,2320,409
20231020,110900,231349755,2320,2320,2320,2320,0
20231020,110800,231349755,2320,2320,2320,2320,0
20231020,110700,231349755,2320,2325,2325,2320,221
20231020,110600,230837005,2325,2325,2325,2320,568
20231020,110500,229518905,2345,2345,2345,2345,0
20231020,110400,229518905,2345,2345,2345,2345,1
20231020,110300,229516560,2325,2325,2325,2325,1
20231020,110200,229514235,2345,2345,2345,2345,0
20231020,110100,229514235,2345,2345,2345,2345,40
20231020,110000,229420435,2345,2325,2345,2325,6
20231020,105900,229406445,2345,2330,2345,2325,2501
20231020,105800,223589060,2345,2345,2350,2325,5577
20231020,105700,210604435,2350,2350,2350,2350,0
20231020,105600,210604435,2350,2350,2350,2345,102
20231020,105500,210364740,2350,2350,2350,2345,68
20231020,105400,210205035,2350,2350,2350,2350,0
20231020,105300,210205035,2350,2350,2350,2350,0
20231020,105200,210205035,2350,2350,2350,2350,0
20231020,105100,210205035,2350,2350,2350,2350,0
20231020,105000,210205035,2350,2350,2350,2350,0
20231020,104900,210205035,2350,2340,2350,2340,12
20231020,104800,210176945,2340,2340,2340,2340,2
20231020,104700,210172265,2350,2350,2350,2350,0
20231020,104600,210172265,2350,2350,2350,2350,0
20231020,104500,210172265,2350,2350,2350,2350,0
20231020,104400,210172265,2350,2345,2350,2345,125
20231020,104300,209879130,2345,2345,2345,2340,116
20231020,104200,209607155,2350,2350,2350,2350,303
20231020,104100,208895105,2350,2350,2350,2350,101
20231020,104000,208657755,2345,2345,2345,2345,300
20231020,103900,207954255,2345,2345,2345,2345,50
20231020,103800,207837005,2345,2345,2345,2345,100
20231020,103700,207602505,2345,2345,2345,2335,201
20231020,103600,207131945,2345,2345,2345,2345,0
20231020,103500,207131945,2345,2345,2345,2345,0
20231020,103400,207131945,2345,2345,2345,2345,1
20231020,103300,207129600,2350,2330,2350,2330,3
20231020,103200,207122570,2350,2345,2350,2330,2203
20231020,103100,201981370,2340,2340,2340,2340,383
20231020,103000,201085150,2340,2335,2340,2335,106
20231020,102900,200837340,2340,2340,2340,2340,0
20231020,102800,200837340,2340,2340,2340,2340,1
20231020,102700,200835000,2335,2335,2335,2335,17
20231020,102600,200795305,2340,2340,2340,2335,302
20231020,102500,200090125,2330,2340,2340,2330,510
20231020,102400,198901655,2340,2335,2340,2335,151
20231020,102300,198548565,2335,2335,2335,2335,550
20231020,102200,197264315,2340,2335,2340,2330,133
20231020,102100,196954260,2340,2340,2340,2340,110
20231020,102000,196696860,2340,2345,2345,2335,126
20231020,101900,196401635,2345,2340,2345,2340,28
20231020,101800,196336005,2345,2345,2345,2340,107
20231020,101700,196085095,2345,2340,2345,2335,518
20231020,101600,194873000,2340,2340,2340,2340,0
20231020,101500,194873000,2340,2340,2340,2335,546
20231020,101400,193597885,2340,2340,2340,2340,0
20231020,101300,193597885,2340,2340,2340,2340,2136
20231020,101200,188599645,2345,2335,2345,2330,1001
20231020,101100,186265955,2345,2340,2345,2340,6504
20231020,101000,171046580,2345,2340,2345,2335,757
20231020,100900,169276100,2340,2340,2340,2340,106
20231020,100800,169028060,2340,2340,2340,2340,200
20231020,100700,168560060,2340,2330,2340,2330,3931
20231020,100600,159399400,2330,2330,2330,2330,20
20231020,100500,159352800,2330,2325,2330,2325,72
20231020,100400,159185395,2310,2315,2320,2310,3669
20231020,100300,150703850,2315,2320,2320,2315,3268
20231020,100200,143134525,2325,2325,2325,2325,20
20231020,100100,143088025,2325,2325,2325,2325,250
20231020,100000,142506775,2325,2325,2330,2320,544
20231020,095900,141243370,2330,2330,2330,2330,0
20231020,095800,141243370,2330,2330,2330,2330,0
20231020,095700,141243370,2330,2330,2330,2330,21
20231020,095600,141194440,2320,2330,2330,2320,3132
20231020,095500,133922785,2330,2335,2335,2330,2234
20231020,095400,128717515,2335,2335,2335,2335,1260
20231020,095300,125775415,2340,2335,2340,2335,109
20231020,095200,125520650,2340,2335,2340,2335,201
20231020,095100,125051310,2340,2340,2340,2340,200
20231020,095000,124583310,2340,2340,2340,2340,300
20231020,094900,123881310,2340,2335,2340,2335,431
20231020,094800,122874920,2340,2340,2350,2335,754
20231020,094700,121112460,2340,2340,2345,2340,788
20231020,094600,119268535,2345,2345,2350,2340,813
20231020,094500,117363805,2345,2345,2345,2345,200
20231020,094400,116894805,2350,2350,2350,2350,198
20231020,094300,116429505,2340,2340,2340,2340,1600
20231020,094200,112685505,2345,2365,2365,2345,10550
20231020,094100,87905930,2365,2365,2365,2365,1
20231020,094000,87903565,2365,2355,2365,2350,1321
20231020,093900,84798655,2355,2355,2355,2355,0
20231020,093800,84798655,2355,2365,2365,2350,2733
20231020,093700,78362830,2370,2370,2370,2370,8
20231020,093600,78343870,2370,2370,2370,2350,3422
20231020,093500,70270215,2370,2375,2375,2350,3720
20231020,093400,61490520,2385,2365,2385,2350,5445
20231020,093300,48685485,2385,2365,2385,2365,1399
20231020,093200,45374590,2370,2385,2385,2370,948
20231020,093100,43126000,2385,2380,2385,2375,362
20231020,093000,42266190,2385,2385,2385,2385,0
20231020,092900,42266190,2385,2385,2385,2380,5
20231020,092800,42254270,2385,2385,2385,2385,0
20231020,092700,42254270,2385,2385,2385,2380,19
20231020,092600,42209015,2390,2390,2390,2390,0
20231020,092500,42209015,2390,2395,2395,2390,19
20231020,092400,42163595,2395,2395,2395,2395,1
20231020,092300,42161200,2385,2395,2395,2385,2
20231020,092200,42156420,2400,2400,2400,2400,0
20231020,092100,42156420,2400,2400,2400,2400,0
20231020,092000,42156420,2400,2400,2400,2400,0
20231020,091900,42156420,2400,2400,2400,2370,3192
20231020,091800,34575270,2400,2380,2400,2380,339
20231020,091700,33768430,2400,2385,2400,2385,1676
20231020,091600,29757070,2405,2405,2405,2405,100
20231020,091500,29516570,2405,2405,2405,2390,2003
20231020,091400,24729355,2405,2400,2405,2385,753
20231020,091300,22932210,2405,2405,2405,2405,20
20231020,091200,22884110,2400,2425,2425,2400,203
20231020,091100,22396230,2425,2425,2425,2425,163
20231020,091000,22000955,2405,2405,2405,2405,2264
20231020,090900,16556035,2405,2385,2405,2385,3
20231020,090800,16548845,2405,2400,2405,2385,1052
20231020,090700,14033695,2430,2420,2430,2390,2002
20231020,090600,9230655,2430,2425,2430,2425,141
20231020,090500,8888725,2430,2430,2430,2430,371
20231020,090400,7987195,2435,2435,2435,2435,0
20231020,090300,7987195,2435,2430,2435,2430,101
20231020,090200,7741760,2435,2450,2450,2435,929
20231020,090100,5479600,2450,2455,2455,2435,1567
20231020,090000,1646430,2465,2450,2465,2450,662