stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231020,195700,1308955825,3240,3240,3240,3240,5040
20231020,195600,1308955825,3240,3240,3240,3240,0
20231020,195500,1308955825,3240,3240,3240,3240,0
20231020,195400,1308955825,3240,3240,3240,3240,0
20231020,195300,1308955825,3240,3240,3240,3240,0
20231020,195200,1308955825,3240,3240,3240,3240,0
20231020,195100,1308955825,3240,3240,3240,3240,0
20231020,195000,1308955825,3240,3240,3240,3240,0
20231020,194900,1308955825,3240,3240,3240,3240,0
20231020,194800,1308955825,3240,3240,3240,3240,0
20231020,194700,1308955825,3240,3240,3240,3240,0
20231020,194600,1308955825,3240,3240,3240,3240,0
20231020,194500,1308955825,3240,3240,3240,3240,0
20231020,194400,1308955825,3240,3240,3240,3240,0
20231020,194300,1308955825,3240,3240,3240,3240,0
20231020,194200,1308955825,3240,3240,3240,3240,0
20231020,194100,1308955825,3240,3240,3240,3240,0
20231020,194000,1308955825,3240,3240,3240,3240,0
20231020,193900,1308955825,3240,3240,3240,3240,0
20231020,193800,1308955825,3240,3240,3240,3240,0
20231020,193700,1308955825,3240,3240,3240,3240,0
20231020,193600,1308955825,3240,3240,3240,3240,0
20231020,193500,1308955825,3240,3240,3240,3240,0
20231020,193400,1308955825,3240,3240,3240,3240,0
20231020,193300,1308955825,3240,3240,3240,3240,0
20231020,193200,1308955825,3240,3240,3240,3240,0
20231020,193100,1308955825,3240,3240,3240,3240,0
20231020,193000,1308955825,3240,3240,3240,3240,0
20231020,192900,1308955825,3240,3240,3240,3240,0
20231020,192800,1308955825,3240,3240,3240,3240,0
20231020,192700,1308955825,3240,3240,3240,3240,5040
20231020,192600,1308955825,3240,3240,3240,3240,0
20231020,192500,1308955825,3240,3240,3240,3240,0
20231020,192400,1308955825,3240,3240,3240,3240,0
20231020,192300,1308955825,3240,3240,3240,3240,0
20231020,192200,1308955825,3240,3240,3240,3240,0
20231020,192100,1308955825,3240,3240,3240,3240,0
20231020,192000,1308955825,3240,3240,3240,3240,0
20231020,191900,1308955825,3240,3240,3240,3240,0
20231020,191800,1308955825,3240,3240,3240,3240,0
20231020,191700,1308955825,3240,3240,3240,3240,0
20231020,191600,1308955825,3240,3240,3240,3240,0
20231020,191500,1308955825,3240,3240,3240,3240,0
20231020,191400,1308955825,3240,3240,3240,3240,0
20231020,191300,1308955825,3240,3240,3240,3240,0
20231020,191200,1308955825,3240,3240,3240,3240,0
20231020,191100,1308955825,3240,3240,3240,3240,0
20231020,191000,1308955825,3240,3240,3240,3240,0
20231020,190900,1308955825,3240,3240,3240,3240,0
20231020,190800,1308955825,3240,3240,3240,3240,0
20231020,190700,1308955825,3240,3240,3240,3240,0
20231020,190600,1308955825,3240,3240,3240,3240,0
20231020,190500,1308955825,3240,3240,3240,3240,0
20231020,190400,1308955825,3240,3240,3240,3240,0
20231020,190300,1308955825,3240,3240,3240,3240,0
20231020,190200,1308955825,3240,3240,3240,3240,0
20231020,190100,1308955825,3240,3240,3240,3240,0
20231020,190000,1308955825,3240,3240,3240,3240,0
20231020,185900,1308955825,3240,3240,3240,3240,0
20231020,185800,1308955825,3240,3240,3240,3240,0
20231020,185700,1308955825,3240,3240,3240,3240,5040
20231020,185600,1308955825,3240,3240,3240,3240,0
20231020,185500,1308955825,3240,3240,3240,3240,0
20231020,185400,1308955825,3240,3240,3240,3240,0
20231020,185300,1308955825,3240,3240,3240,3240,0
20231020,185200,1308955825,3240,3240,3240,3240,0
20231020,185100,1308955825,3240,3240,3240,3240,0
20231020,185000,1308955825,3240,3240,3240,3240,0
20231020,184900,1308955825,3240,3240,3240,3240,0
20231020,184800,1308955825,3240,3240,3240,3240,0
20231020,184700,1308955825,3240,3240,3240,3240,0
20231020,184600,1308955825,3240,3240,3240,3240,0
20231020,184500,1308955825,3240,3240,3240,3240,0
20231020,184400,1308955825,3240,3240,3240,3240,0
20231020,184300,1308955825,3240,3240,3240,3240,0
20231020,184200,1308955825,3240,3240,3240,3240,0
20231020,184100,1308955825,3240,3240,3240,3240,0
20231020,184000,1308955825,3240,3240,3240,3240,0
20231020,183900,1308955825,3240,3240,3240,3240,0
20231020,183800,1308955825,3240,3240,3240,3240,0
20231020,183700,1308955825,3240,3240,3240,3240,0
20231020,183600,1308955825,3240,3240,3240,3240,0
20231020,183500,1308955825,3240,3240,3240,3240,0
20231020,183400,1308955825,3240,3240,3240,3240,0
20231020,183300,1308955825,3240,3240,3240,3240,0
20231020,183200,1308955825,3240,3240,3240,3240,0
20231020,183100,1308955825,3240,3240,3240,3240,0
20231020,183000,1308955825,3240,3240,3240,3240,0
20231020,182900,1308955825,3240,3240,3240,3240,0
20231020,182800,1308955825,3240,3240,3240,3240,0
20231020,182700,1308955825,3240,3240,3240,3240,5040
20231020,182600,1308955825,3240,3240,3240,3240,0
20231020,182500,1308955825,3240,3240,3240,3240,0
20231020,182400,1308955825,3240,3240,3240,3240,0
20231020,182300,1308955825,3240,3240,3240,3240,0
20231020,182200,1308955825,3240,3240,3240,3240,0
20231020,182100,1308955825,3240,3240,3240,3240,0
20231020,182000,1308955825,3240,3240,3240,3240,0
20231020,181900,1308955825,3240,3240,3240,3240,0
20231020,181800,1308955825,3240,3240,3240,3240,0
20231020,181700,1308955825,3240,3240,3240,3240,0
20231020,181600,1308955825,3240,3240,3240,3240,0
20231020,181500,1308955825,3240,3240,3240,3240,0
20231020,181400,1308955825,3240,3240,3240,3240,0
20231020,181300,1308955825,3240,3240,3240,3240,0
20231020,181200,1308955825,3240,3240,3240,3240,0
20231020,181100,1308955825,3240,3240,3240,3240,0
20231020,181000,1308955825,3240,3240,3240,3240,0
20231020,180900,1308955825,3240,3240,3240,3240,0
20231020,180800,1308955825,3240,3240,3240,3240,0
20231020,180700,1308955825,3240,3240,3240,3240,0
20231020,180600,1308955825,3240,3240,3240,3240,0
20231020,180500,1308955825,3240,3240,3240,3240,0
20231020,180400,1308955825,3240,3240,3240,3240,0
20231020,180300,1308955825,3240,3240,3240,3240,0
20231020,180200,1308955825,3240,3240,3240,3240,0
20231020,180100,1308955825,3240,3240,3240,3240,0
20231020,180000,1308955825,3240,3240,3240,3240,0
20231020,175900,1308955825,3240,3240,3240,3240,0
20231020,175800,1308955825,3240,3240,3240,3240,0
20231020,175700,1308955825,3240,3240,3240,3240,5040
20231020,175600,1308955825,3240,3240,3240,3240,0
20231020,175500,1308955825,3240,3240,3240,3240,0
20231020,175400,1308955825,3240,3240,3240,3240,0
20231020,175300,1308955825,3240,3240,3240,3240,0
20231020,175200,1308955825,3240,3240,3240,3240,0
20231020,175100,1308955825,3240,3240,3240,3240,0
20231020,175000,1308955825,3240,3240,3240,3240,0
20231020,174900,1308955825,3240,3240,3240,3240,0
20231020,174800,1308955825,3240,3240,3240,3240,0
20231020,174700,1308955825,3240,3240,3240,3240,0
20231020,174600,1308955825,3240,3240,3240,3240,0
20231020,174500,1308955825,3240,3240,3240,3240,0
20231020,174400,1308955825,3240,3240,3240,3240,0
20231020,174300,1308955825,3240,3240,3240,3240,0
20231020,174200,1308955825,3240,3240,3240,3240,0
20231020,174100,1308955825,3240,3240,3240,3240,0
20231020,174000,1308955825,3240,3240,3240,3240,0
20231020,173900,1308955825,3240,3240,3240,3240,0
20231020,173800,1308955825,3240,3240,3240,3240,0
20231020,173700,1308955825,3240,3240,3240,3240,0
20231020,173600,1308955825,3240,3240,3240,3240,0
20231020,173500,1308955825,3240,3240,3240,3240,0
20231020,173400,1308955825,3240,3240,3240,3240,0
20231020,173300,1308955825,3240,3240,3240,3240,0
20231020,173200,1308955825,3240,3240,3240,3240,0
20231020,173100,1308955825,3240,3240,3240,3240,0
20231020,173000,1308955825,3240,3240,3240,3240,0
20231020,172900,1308955825,3240,3240,3240,3240,0
20231020,172800,1308955825,3240,3240,3240,3240,0
20231020,172700,1308955825,3240,3240,3240,3240,5040
20231020,172600,1308955825,3240,3240,3240,3240,0
20231020,172500,1308955825,3240,3240,3240,3240,0
20231020,172400,1308955825,3240,3240,3240,3240,0
20231020,172300,1308955825,3240,3240,3240,3240,0
20231020,172200,1308955825,3240,3240,3240,3240,0
20231020,172100,1308955825,3240,3240,3240,3240,0
20231020,172000,1308955825,3240,3240,3240,3240,0
20231020,171900,1308955825,3240,3240,3240,3240,0
20231020,171800,1308955825,3240,3240,3240,3240,0
20231020,171700,1308955825,3240,3240,3240,3240,0
20231020,171600,1308955825,3240,3240,3240,3240,0
20231020,171500,1308955825,3240,3240,3240,3240,0
20231020,171400,1308955825,3240,3240,3240,3240,0
20231020,171300,1308955825,3240,3240,3240,3240,0
20231020,171200,1308955825,3240,3240,3240,3240,0
20231020,171100,1308955825,3240,3240,3240,3240,0
20231020,171000,1308955825,3240,3240,3240,3240,0
20231020,170900,1308955825,3240,3240,3240,3240,0
20231020,170800,1308955825,3240,3240,3240,3240,0
20231020,170700,1308955825,3240,3240,3240,3240,0
20231020,170600,1308955825,3240,3240,3240,3240,0
20231020,170500,1308955825,3240,3240,3240,3240,0
20231020,170400,1308955825,3240,3240,3240,3240,0
20231020,170300,1308955825,3240,3240,3240,3240,0
20231020,170200,1308955825,3240,3240,3240,3240,0
20231020,170100,1308955825,3240,3240,3240,3240,0
20231020,170000,1308955825,3240,3240,3240,3240,0
20231020,165900,1308955825,3240,3240,3240,3240,0
20231020,165800,1308955825,3240,3240,3240,3240,0
20231020,165700,1308955825,3240,3240,3240,3240,5040
20231020,165600,1308955825,3240,3240,3240,3240,0
20231020,165500,1308955825,3240,3240,3240,3240,0
20231020,165400,1308955825,3240,3240,3240,3240,0
20231020,165300,1308955825,3240,3240,3240,3240,0
20231020,165200,1308955825,3240,3240,3240,3240,0
20231020,165100,1308955825,3240,3240,3240,3240,0
20231020,165000,1308955825,3240,3240,3240,3240,0
20231020,164900,1308955825,3240,3240,3240,3240,0
20231020,164800,1308955825,3240,3240,3240,3240,0
20231020,164700,1308955825,3240,3240,3240,3240,0
20231020,164600,1308955825,3240,3240,3240,3240,0
20231020,164500,1308955825,3240,3240,3240,3240,0
20231020,164400,1308955825,3240,3240,3240,3240,0
20231020,164300,1308955825,3240,3240,3240,3240,0
20231020,164200,1308955825,3240,3240,3240,3240,0
20231020,164100,1308955825,3240,3240,3240,3240,0
20231020,164000,1308955825,3240,3240,3240,3240,0
20231020,163900,1308955825,3240,3240,3240,3240,0
20231020,163800,1308955825,3240,3240,3240,3240,0
20231020,163700,1308955825,3240,3240,3240,3240,0
20231020,163600,1308955825,3240,3240,3240,3240,0
20231020,163500,1308955825,3240,3240,3240,3240,0
20231020,163400,1308955825,3240,3240,3240,3240,0
20231020,163300,1308955825,3240,3240,3240,3240,0
20231020,163200,1308955825,3240,3240,3240,3240,0
20231020,163100,1308955825,3240,3240,3240,3240,0
20231020,163000,1308955825,3240,3240,3240,3240,0
20231020,162900,1308955825,3240,3240,3240,3240,0
20231020,162800,1308955825,3240,3240,3240,3240,0
20231020,162700,1308955825,3240,3240,3240,3240,5040
20231020,162600,1308955825,3240,3240,3240,3240,0
20231020,162500,1308955825,3240,3240,3240,3240,0
20231020,162400,1308955825,3240,3240,3240,3240,0
20231020,162300,1308955825,3240,3240,3240,3240,0
20231020,162200,1308955825,3240,3240,3240,3240,0
20231020,162100,1308955825,3240,3240,3240,3240,0
20231020,162000,1308955825,3240,3240,3240,3240,0
20231020,161900,1308955825,3240,3240,3240,3240,0
20231020,161800,1308955825,3240,3240,3240,3240,0
20231020,161700,1308955825,3240,3240,3240,3240,0
20231020,161600,1308955825,3240,3240,3240,3240,0
20231020,161500,1308955825,3240,3240,3240,3240,0
20231020,161400,1308955825,3240,3240,3240,3240,0
20231020,161300,1308955825,3240,3240,3240,3240,0
20231020,161200,1308955825,3240,3240,3240,3240,0
20231020,161100,1308955825,3240,3240,3240,3240,0
20231020,161000,1308955825,3240,3240,3240,3240,0
20231020,160900,1308955825,3240,3240,3240,3240,0
20231020,160800,1308955825,3240,3240,3240,3240,0
20231020,160700,1308955825,3240,3240,3240,3240,0
20231020,160600,1308955825,3240,3240,3240,3240,0
20231020,160500,1308955825,3240,3240,3240,3240,0
20231020,160400,1308955825,3240,3240,3240,3240,0
20231020,160300,1308955825,3240,3240,3240,3240,0
20231020,160200,1308955825,3240,3240,3240,3240,0
20231020,160100,1308955825,3240,3240,3240,3240,0
20231020,160000,1308955825,3240,3240,3240,3240,0
20231020,155900,1308955825,3240,3240,3240,3240,0
20231020,155800,1308955825,3240,3240,3240,3240,0
20231020,155700,1308955825,3240,3240,3240,3240,5040
20231020,155600,1308955825,3240,3240,3240,3240,0
20231020,155500,1308955825,3240,3240,3240,3240,0
20231020,155400,1308955825,3240,3240,3240,3240,0
20231020,155300,1308955825,3240,3240,3240,3240,0
20231020,155200,1308955825,3240,3240,3240,3240,0
20231020,155100,1308955825,3240,3240,3240,3240,0
20231020,155000,1308955825,3240,3240,3240,3240,0
20231020,154900,1308955825,3240,3240,3240,3240,0
20231020,154800,1308955825,3240,3240,3240,3240,0
20231020,154700,1308955825,3240,3240,3240,3240,0
20231020,154600,1308955825,3240,3240,3240,3240,0
20231020,154500,1308955825,3240,3240,3240,3240,0
20231020,154400,1308955825,3240,3240,3240,3240,0
20231020,154300,1308955825,3240,3240,3240,3240,0
20231020,154200,1308955825,3240,3240,3240,3240,0
20231020,154100,1308955825,3240,3240,3240,3240,0
20231020,154000,1308955825,3240,3240,3240,3240,0
20231020,153900,1308955825,3240,3240,3240,3240,0
20231020,153800,1308955825,3240,3240,3240,3240,0
20231020,153700,1308955825,3240,3240,3240,3240,0
20231020,153600,1308955825,3240,3240,3240,3240,0
20231020,153500,1308955825,3240,3240,3240,3240,0
20231020,153400,1308955825,3240,3240,3240,3240,0
20231020,153300,1308955825,3240,3240,3240,3240,0
20231020,153200,1308955825,3240,3240,3240,3240,0
20231020,153100,1308955825,3240,3240,3240,3240,0
20231020,153000,1308955825,3240,3240,3240,3240,5040
20231020,152900,1292626225,3240,3240,3240,3240,0
20231020,152800,1292626225,3240,3240,3240,3240,0
20231020,152700,1292626225,3240,3240,3240,3240,0
20231020,152600,1292626225,3240,3240,3240,3240,0
20231020,152500,1292626225,3240,3240,3240,3240,0
20231020,152400,1292626225,3240,3240,3240,3240,0
20231020,152300,1292626225,3240,3240,3240,3240,0
20231020,152200,1292626225,3240,3240,3240,3240,0
20231020,152100,1292626225,3240,3240,3240,3240,0
20231020,152000,1292626225,3240,3240,3240,3240,0
20231020,151900,1292626225,3240,3225,3240,3225,1370
20231020,151800,1288194205,3230,3220,3230,3220,460
20231020,151700,1286710935,3225,3225,3225,3225,0
20231020,151600,1286710935,3225,3225,3225,3225,0
20231020,151500,1286710935,3225,3220,3225,3220,83
20231020,151400,1286443270,3225,3220,3225,3220,1001
20231020,151300,1283220045,3225,3225,3225,3225,0
20231020,151200,1283220045,3225,3225,3225,3225,0
20231020,151100,1283220045,3225,3225,3225,3225,0
20231020,151000,1283220045,3225,3220,3225,3220,1095
20231020,150900,1279694140,3220,3220,3220,3215,231
20231020,150800,1278950370,3220,3220,3220,3220,0
20231020,150700,1278950370,3220,3220,3220,3220,200
20231020,150600,1278306370,3220,3220,3220,3215,3987
20231020,150500,1265480730,3225,3220,3225,3220,11
20231020,150400,1265445305,3225,3225,3225,3225,250
20231020,150300,1264639055,3225,3225,3225,3225,300
20231020,150200,1263671555,3225,3225,3225,3225,0
20231020,150100,1263671555,3225,3225,3225,3225,0
20231020,150000,1263671555,3225,3220,3225,3220,241
20231020,145900,1262895530,3225,3225,3225,3225,466
20231020,145800,1261392680,3230,3230,3230,3230,0
20231020,145700,1261392680,3230,3230,3230,3230,0
20231020,145600,1261392680,3230,3225,3230,3225,826
20231020,145500,1258728820,3225,3225,3225,3225,240
20231020,145400,1257954820,3225,3220,3225,3220,1054
20231020,145300,1254560935,3225,3220,3225,3220,3
20231020,145200,1254551270,3225,3225,3225,3225,0
20231020,145100,1254551270,3225,3225,3225,3225,20
20231020,145000,1254486770,3225,3225,3225,3225,0
20231020,144900,1254486770,3225,3220,3225,3220,505
20231020,144800,1252860615,3225,3225,3225,3225,20
20231020,144700,1252796115,3225,3220,3225,3220,1378
20231020,144600,1248358950,3225,3225,3225,3225,0
20231020,144500,1248358950,3225,3225,3225,3225,1
20231020,144400,1248355725,3220,3220,3220,3220,561
20231020,144300,1246549305,3220,3220,3220,3220,0
20231020,144200,1246549305,3220,3220,3220,3220,1
20231020,144100,1246546085,3220,3220,3220,3220,350
20231020,144000,1245419085,3225,3225,3225,3225,0
20231020,143900,1245419085,3225,3220,3225,3220,2
20231020,143800,1245412640,3225,3220,3225,3220,57
20231020,143700,1245229090,3220,3220,3225,3215,2833
20231020,143600,1236116825,3225,3220,3225,3220,2
20231020,143500,1236110380,3225,3225,3225,3225,0
20231020,143400,1236110380,3225,3225,3225,3220,52
20231020,143300,1235942690,3225,3215,3225,3215,204
20231020,143200,1235285810,3220,3210,3220,3210,1526
20231020,143100,1230386210,3210,3210,3210,3205,1091
20231020,143000,1226885705,3220,3220,3220,3220,0
20231020,142900,1226885705,3220,3210,3220,3210,1251
20231020,142800,1222869965,3220,3220,3220,3220,0
20231020,142700,1222869965,3220,3215,3220,3215,1057
20231020,142600,1219467955,3220,3225,3225,3220,429
20231020,142500,1218085925,3225,3215,3230,3215,230
20231020,142400,1217344185,3225,3235,3235,3215,3671
20231020,142300,1205517020,3235,3235,3235,3235,32
20231020,142200,1205413500,3240,3240,3240,3240,0
20231020,142100,1205413500,3240,3235,3240,3235,111
20231020,142000,1205054410,3240,3235,3240,3235,61
20231020,141900,1204857070,3240,3240,3240,3235,103
20231020,141800,1204523855,3235,3240,3240,3235,346
20231020,141700,1203404365,3240,3240,3240,3240,1
20231020,141600,1203401125,3240,3240,3240,3240,239
20231020,141500,1202626765,3240,3235,3240,3235,101
20231020,141400,1202300025,3240,3240,3240,3240,0
20231020,141300,1202300025,3240,3235,3240,3235,85
20231020,141200,1202025035,3240,3245,3245,3235,1448
20231020,141100,1197337595,3240,3240,3245,3240,47
20231020,141000,1197185310,3245,3245,3245,3245,0
20231020,140900,1197185310,3245,3245,3245,3245,0
20231020,140800,1197185310,3245,3245,3245,3245,607
20231020,140700,1195215595,3245,3245,3245,3245,0
20231020,140600,1195215595,3245,3245,3245,3245,0
20231020,140500,1195215595,3245,3240,3245,3240,11
20231020,140400,1195179950,3245,3240,3245,3240,2
20231020,140300,1195173465,3245,3245,3245,3245,0
20231020,140200,1195173465,3245,3245,3245,3240,11
20231020,140100,1195137775,3245,3245,3245,3245,0
20231020,140000,1195137775,3245,3245,3245,3245,0
20231020,135900,1195137775,3245,3240,3245,3240,601
20231020,135800,1193190530,3245,3245,3245,3245,272
20231020,135700,1192307890,3245,3240,3245,3240,334
20231020,135600,1191225725,3240,3235,3240,3235,215
20231020,135500,1190530195,3235,3235,3235,3230,2256
20231020,135400,1183232535,3235,3230,3235,3230,5
20231020,135300,1183216375,3235,3235,3235,3230,2344
20231020,135200,1175641270,3235,3240,3240,3235,3338
20231020,135100,1164841730,3245,3245,3245,3245,38
20231020,135000,1164718420,3250,3245,3250,3245,2
20231020,134900,1164711925,3250,3245,3250,3245,2
20231020,134800,1164705430,3245,3245,3245,3245,0
20231020,134700,1164705430,3245,3240,3245,3240,511
20231020,134600,1163047500,3240,3245,3245,3240,1982
20231020,134500,1156625060,3250,3250,3250,3245,1586
20231020,134400,1151476005,3255,3255,3260,3250,487
20231020,134300,1149891230,3260,3255,3260,3255,105
20231020,134200,1149549450,3260,3255,3260,3255,3
20231020,134100,1149539680,3260,3255,3260,3250,213
20231020,134000,1148847315,3255,3255,3255,3255,1
20231020,133900,1148844060,3260,3260,3260,3260,0
20231020,133800,1148844060,3260,3260,3260,3260,0
20231020,133700,1148844060,3260,3260,3260,3260,0
20231020,133600,1148844060,3260,3260,3265,3260,57
20231020,133500,1148658225,3265,3265,3270,3260,127
20231020,133400,1148244025,3270,3270,3270,3260,3172
20231020,133300,1137876325,3270,3270,3275,3265,2884
20231020,133200,1128441870,3270,3245,3270,3240,40783
20231020,133100,995933210,3245,3245,3245,3245,0
20231020,133000,995933210,3245,3245,3245,3245,1000
20231020,132900,992688210,3245,3245,3245,3245,0
20231020,132800,992688210,3245,3245,3245,3245,80
20231020,132700,992428610,3245,3245,3245,3245,0
20231020,132600,992428610,3245,3245,3245,3245,0
20231020,132500,992428610,3245,3245,3245,3245,0
20231020,132400,992428610,3245,3245,3245,3245,0
20231020,132300,992428610,3245,3240,3245,3240,2
20231020,132200,992422125,3245,3245,3245,3245,0
20231020,132100,992422125,3245,3245,3245,3245,30
20231020,132000,992324775,3245,3245,3245,3245,0
20231020,131900,992324775,3245,3240,3245,3240,2
20231020,131800,992318290,3245,3240,3245,3240,126
20231020,131700,991910045,3245,3245,3245,3245,1
20231020,131600,991906800,3240,3240,3240,3240,300
20231020,131500,990934800,3245,3245,3245,3245,0
20231020,131400,990934800,3245,3245,3245,3245,0
20231020,131300,990934800,3245,3245,3245,3245,0
20231020,131200,990934800,3245,3245,3245,3245,1
20231020,131100,990931555,3245,3240,3245,3240,59
20231020,131000,990740390,3240,3240,3240,3240,0
20231020,130900,990740390,3240,3240,3240,3235,1730
20231020,130800,985141335,3240,3240,3240,3240,2258
20231020,130700,977825415,3245,3245,3245,3245,5
20231020,130600,977809190,3245,3245,3245,3245,7
20231020,130500,977786475,3245,3245,3245,3245,30
20231020,130400,977689125,3245,3240,3245,3240,310
20231020,130300,976684720,3245,3245,3245,3245,0
20231020,130200,976684720,3245,3245,3245,3240,29
20231020,130100,976590660,3245,3245,3245,3245,0
20231020,130000,976590660,3245,3245,3245,3245,1
20231020,125900,976587415,3245,3245,3245,3245,1
20231020,125800,976584170,3240,3240,3245,3240,5
20231020,125700,976567960,3245,3245,3245,3245,0
20231020,125600,976567960,3245,3240,3245,3240,2
20231020,125500,976561475,3245,3245,3245,3245,0
20231020,125400,976561475,3245,3245,3245,3245,0
20231020,125300,976561475,3245,3245,3245,3245,0
20231020,125200,976561475,3245,3240,3245,3240,611
20231020,125100,974581830,3245,3245,3245,3240,523
20231020,125000,972884795,3245,3245,3245,3245,1
20231020,124900,972881550,3250,3245,3250,3245,2
20231020,124800,972875055,3245,3245,3245,3245,1
20231020,124700,972871810,3250,3250,3250,3250,0
20231020,124600,972871810,3250,3245,3250,3240,2094
20231020,124500,966087060,3250,3250,3250,3250,0
20231020,124400,966087060,3250,3245,3250,3245,28
20231020,124300,965996155,3250,3250,3250,3240,74
20231020,124200,965755990,3250,3245,3250,3245,3
20231020,124100,965746250,3245,3245,3250,3240,142
20231020,124000,965285450,3250,3245,3250,3240,2093
20231020,123900,958502040,3250,3245,3250,3245,3502
20231020,123800,947138045,3245,3245,3245,3245,0
20231020,123700,947138045,3245,3245,3245,3245,0
20231020,123600,947138045,3245,3245,3245,3245,0
20231020,123500,947138045,3245,3245,3245,3245,9
20231020,123400,947108840,3250,3250,3250,3250,0
20231020,123300,947108840,3250,3245,3250,3245,303
20231020,123200,946125540,3245,3245,3245,3245,2
20231020,123100,946119050,3250,3245,3250,3245,289
20231020,123000,945180970,3245,3245,3245,3245,1464
20231020,122900,940430290,3245,3245,3245,3245,0
20231020,122800,940430290,3245,3245,3245,3245,1
20231020,122700,940427045,3245,3245,3245,3245,0
20231020,122600,940427045,3245,3245,3245,3245,0
20231020,122500,940427045,3245,3240,3245,3240,512
20231020,122400,938766610,3240,3240,3245,3240,2524
20231020,122300,930586350,3240,3245,3245,3240,3578
20231020,122200,918993625,3245,3245,3245,3245,0
20231020,122100,918993625,3245,3245,3245,3245,1911
20231020,122000,912792430,3240,3240,3240,3240,1457
20231020,121900,908071750,3240,3235,3240,3235,323
20231020,121800,907026795,3240,3240,3240,3240,1
20231020,121700,907023555,3240,3240,3240,3240,2
20231020,121600,907017075,3240,3240,3240,3240,201
20231020,121500,906365835,3245,3245,3245,3245,0
20231020,121400,906365835,3245,3240,3245,3235,1002
20231020,121300,903122040,3245,3245,3245,3245,0
20231020,121200,903122040,3245,3245,3245,3245,292
20231020,121100,902174500,3245,3250,3250,3245,29
20231020,121000,902080390,3250,3250,3250,3250,630
20231020,120900,900032890,3245,3245,3245,3245,42
20231020,120800,899896600,3245,3240,3245,3240,2349
20231020,120700,892275780,3240,3240,3240,3240,140
20231020,120600,891822180,3240,3240,3240,3240,0
20231020,120500,891822180,3240,3240,3240,3240,0
20231020,120400,891822180,3240,3240,3240,3235,128
20231020,120300,891407550,3240,3240,3240,3240,504
20231020,120200,889774590,3240,3240,3240,3240,1594
20231020,120100,884610030,3240,3235,3245,3235,1300
20231020,120000,880398025,3230,3230,3230,3230,0
20231020,115900,880398025,3230,3225,3230,3225,30
20231020,115800,880301175,3225,3225,3240,3225,2221
20231020,115700,873116810,3230,3215,3230,3215,10238
20231020,115600,840058185,3215,3215,3215,3215,0
20231020,115500,840058185,3215,3210,3225,3210,2624
20231020,115400,831616035,3205,3215,3215,3205,3353
20231020,115300,820851935,3215,3205,3230,3205,23675
20231020,115200,744738380,3205,3205,3205,3205,0
20231020,115100,744738380,3205,3205,3205,3205,1240
20231020,115000,740764180,3205,3205,3205,3205,0
20231020,114900,740764180,3205,3205,3205,3205,0
20231020,114800,740764180,3205,3205,3205,3205,0
20231020,114700,740764180,3205,3205,3205,3205,0
20231020,114600,740764180,3205,3205,3205,3205,0
20231020,114500,740764180,3205,3205,3205,3205,10
20231020,114400,740732130,3205,3200,3205,3200,650
20231020,114300,738648885,3205,3205,3205,3205,0
20231020,114200,738648885,3205,3205,3205,3205,0
20231020,114100,738648885,3205,3205,3205,3205,0
20231020,114000,738648885,3205,3205,3205,3205,0
20231020,113900,738648885,3205,3200,3205,3200,150
20231020,113800,738168140,3205,3205,3205,3205,0
20231020,113700,738168140,3205,3205,3205,3205,0
20231020,113600,738168140,3205,3205,3205,3205,10
20231020,113500,738136090,3200,3195,3200,3195,3231
20231020,113400,727798895,3195,3195,3195,3195,853
20231020,113300,725073560,3200,3200,3200,3200,0
20231020,113200,725073560,3200,3200,3200,3200,1
20231020,113100,725070360,3200,3200,3200,3200,400
20231020,113000,723790360,3200,3200,3200,3200,2001
20231020,112900,717387160,3200,3200,3200,3200,332
20231020,112800,716324760,3200,3200,3200,3200,0
20231020,112700,716324760,3200,3200,3200,3200,0
20231020,112600,716324760,3200,3200,3200,3200,0
20231020,112500,716324760,3200,3200,3200,3200,1
20231020,112400,716321560,3200,3200,3200,3200,667
20231020,112300,714187160,3195,3195,3195,3195,0
20231020,112200,714187160,3195,3195,3195,3195,247
20231020,112100,713397995,3200,3200,3200,3200,1470
20231020,112000,708693995,3200,3200,3200,3200,7
20231020,111900,708671595,3200,3195,3200,3195,3158
20231020,111800,698581635,3195,3195,3195,3190,316
20231020,111700,697573580,3200,3200,3200,3200,1
20231020,111600,697570380,3200,3200,3200,3200,0
20231020,111500,697570380,3200,3200,3200,3200,0
20231020,111400,697570380,3200,3200,3200,3200,0
20231020,111300,697570380,3200,3200,3200,3200,0
20231020,111200,697570380,3200,3200,3200,3200,696
20231020,111100,695343180,3205,3205,3205,3205,0
20231020,111000,695343180,3205,3205,3205,3205,0
20231020,110900,695343180,3205,3205,3205,3205,0
20231020,110800,695343180,3205,3205,3205,3205,315
20231020,110700,694333605,3205,3205,3205,3205,0
20231020,110600,694333605,3205,3200,3205,3200,859
20231020,110500,691584305,3200,3200,3200,3200,0
20231020,110400,691584305,3200,3200,3200,3200,0
20231020,110300,691584305,3200,3195,3200,3195,1232
20231020,110200,687643425,3195,3190,3195,3190,181
20231020,110100,687065280,3195,3195,3195,3195,1
20231020,110000,687062085,3200,3200,3200,3200,0
20231020,105900,687062085,3200,3195,3200,3195,305
20231020,105800,686086090,3190,3200,3200,3190,2000
20231020,105700,679704580,3200,3200,3200,3200,15
20231020,105600,679656580,3200,3200,3200,3200,584
20231020,105500,677787780,3205,3205,3205,3205,2
20231020,105400,677781370,3205,3205,3205,3205,0
20231020,105300,677781370,3205,3200,3205,3200,37
20231020,105200,677662965,3200,3200,3200,3200,78
20231020,105100,677413365,3200,3200,3200,3200,899
20231020,105000,674536565,3210,3210,3210,3210,0
20231020,104900,674536565,3210,3200,3210,3195,2478
20231020,104800,666600480,3200,3200,3200,3200,0
20231020,104700,666600480,3200,3200,3200,3200,738
20231020,104600,664238880,3195,3195,3195,3195,1
20231020,104500,664235685,3200,3200,3200,3200,950
20231020,104400,661195685,3200,3200,3200,3200,1356
20231020,104300,656856485,3200,3200,3200,3200,1
20231020,104200,656853285,3200,3200,3200,3200,1006
20231020,104100,653634085,3200,3200,3200,3200,0
20231020,104000,653634085,3200,3200,3200,3200,5
20231020,103900,653618085,3195,3195,3195,3195,310
20231020,103800,652627635,3200,3200,3200,3200,298
20231020,103700,651674035,3200,3200,3200,3200,2
20231020,103600,651667635,3200,3200,3200,3200,0
20231020,103500,651667635,3200,3200,3200,3200,1000
20231020,103400,648467635,3200,3200,3200,3200,1484
20231020,103300,643718835,3200,3200,3200,3200,1182
20231020,103200,639936435,3205,3200,3205,3200,49
20231020,103100,639779630,3200,3200,3200,3200,3211
20231020,103000,629504430,3205,3205,3205,3205,0
20231020,102900,629504430,3205,3205,3205,3205,501
20231020,102800,627898725,3205,3200,3205,3200,1385
20231020,102700,623463125,3200,3195,3200,3195,1143
20231020,102600,619805615,3200,3200,3200,3200,100
20231020,102500,619485615,3200,3200,3200,3200,4
20231020,102400,619472815,3200,3195,3200,3195,18
20231020,102300,619415300,3200,3200,3200,3200,1583
20231020,102200,614349700,3200,3200,3200,3200,400
20231020,102100,613069700,3210,3205,3210,3205,2
20231020,102000,613063285,3205,3195,3210,3195,6291
20231020,101900,592930765,3200,3195,3200,3195,1297
20231020,101800,588782865,3200,3200,3200,3200,204
20231020,101700,588130065,3195,3190,3205,3190,5
20231020,101600,588114085,3190,3195,3200,3185,999
20231020,101500,584918315,3190,3180,3200,3180,6984
20231020,101400,562642045,3180,3180,3180,3180,0
20231020,101300,562642045,3180,3180,3180,3180,0
20231020,101200,562642045,3180,3180,3180,3180,158
20231020,101100,562139605,3185,3190,3190,3185,1355
20231020,101000,557823280,3205,3195,3205,3195,2
20231020,100900,557816880,3200,3195,3205,3195,753
20231020,100800,555407290,3205,3190,3205,3190,11
20231020,100700,555372160,3190,3200,3200,3190,1368
20231020,100600,551002835,3200,3200,3200,3195,3281
20231020,100500,540503850,3195,3190,3200,3190,633
20231020,100400,538479870,3200,3195,3200,3190,1896
20231020,100300,532418205,3200,3200,3200,3200,7
20231020,100200,532395805,3205,3200,3205,3190,1072
20231020,100100,528968900,3205,3160,3205,3160,7363
20231020,100000,505495385,3175,3150,3175,3150,6144
20231020,095900,486013780,3150,3130,3160,3125,14403
20231020,095800,440709265,3130,3130,3130,3130,0
20231020,095700,440709265,3130,3130,3130,3130,200
20231020,095600,440083265,3130,3130,3130,3130,0
20231020,095500,440083265,3130,3130,3130,3130,12
20231020,095400,440045705,3130,3130,3130,3130,1
20231020,095300,440042575,3125,3120,3130,3120,1020
20231020,095200,436851180,3125,3130,3130,3110,13340
20231020,095100,395287675,3130,3145,3145,3125,4700
20231020,095000,380567655,3145,3145,3145,3145,1920
20231020,094900,374529255,3145,3160,3160,3145,1345
20231020,094800,370289540,3160,3160,3160,3160,3463
20231020,094700,359346460,3160,3180,3180,3160,22332
20231020,094600,288403950,3180,3180,3180,3180,4799
20231020,094500,273143130,3185,3180,3185,3180,54
20231020,094400,272971295,3185,3185,3185,3185,667
20231020,094300,270846900,3185,3185,3185,3185,87
20231020,094200,270569805,3185,3185,3185,3185,190
20231020,094100,269964655,3195,3195,3195,3195,0
20231020,094000,269964655,3195,3190,3195,3190,1908
20231020,093900,263878130,3185,3185,3185,3185,921
20231020,093800,260944745,3180,3180,3180,3180,230
20231020,093700,260213345,3185,3185,3185,3185,3430
20231020,093600,249288795,3185,3185,3185,3185,36
20231020,093500,249174135,3185,3190,3190,3185,2294
20231020,093400,241863675,3195,3195,3195,3195,71
20231020,093300,241636830,3200,3200,3200,3200,0
20231020,093200,241636830,3200,3200,3200,3195,2405
20231020,093100,233946180,3205,3200,3205,3200,9
20231020,093000,233917365,3205,3205,3205,3205,1
20231020,092900,233914160,3205,3210,3210,3205,1528
20231020,092800,229011920,3205,3205,3205,3205,88
20231020,092700,228729880,3205,3205,3205,3205,1020
20231020,092600,225460780,3210,3205,3210,3205,2139
20231020,092500,218597055,3205,3205,3205,3205,4148
20231020,092400,205302715,3205,3205,3205,3205,0
20231020,092300,205302715,3205,3205,3205,3205,1
20231020,092200,205299510,3200,3200,3200,3200,1318
20231020,092100,201081910,3200,3200,3200,3200,0
20231020,092000,201081910,3200,3200,3200,3195,4551
20231020,091900,186518860,3200,3200,3200,3200,8
20231020,091800,186493260,3190,3190,3190,3180,6024
20231020,091700,167308040,3185,3200,3200,3185,15641
20231020,091600,117328545,3200,3205,3205,3200,4762
20231020,091500,102087145,3210,3205,3210,3205,1065
20231020,091400,98673705,3215,3215,3215,3215,0
20231020,091300,98673705,3215,3215,3215,3215,0
20231020,091200,98673705,3215,3215,3215,3215,0
20231020,091100,98673705,3215,3215,3215,3215,0
20231020,091000,98673705,3215,3215,3215,3215,9
20231020,090900,98644770,3215,3215,3215,3215,12
20231020,090800,98606190,3210,3200,3210,3200,1669
20231020,090700,93257710,3200,3200,3200,3200,4286
20231020,090600,79542510,3205,3210,3210,3205,326
20231020,090500,78496120,3210,3210,3210,3210,498
20231020,090400,76897540,3220,3210,3220,3210,2665
20231020,090300,68326675,3200,3200,3205,3200,6592
20231020,090200,47211795,3195,3195,3200,3195,4521
20231020,090100,32757200,3200,3200,3200,3200,0
20231020,090000,32757200,3200,3180,3200,3180,10301