stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231020,201900,1608147645,2480,2480,2480,2480,17203
20231020,201800,1608147645,2480,2480,2480,2480,0
20231020,201700,1608147645,2480,2480,2480,2480,0
20231020,201600,1608147645,2480,2480,2480,2480,0
20231020,201500,1608147645,2480,2480,2480,2480,0
20231020,201400,1608147645,2480,2480,2480,2480,0
20231020,201300,1608147645,2480,2480,2480,2480,0
20231020,201200,1608147645,2480,2480,2480,2480,0
20231020,201100,1608147645,2480,2480,2480,2480,0
20231020,201000,1608147645,2480,2480,2480,2480,0
20231020,200900,1608147645,2480,2480,2480,2480,0
20231020,200800,1608147645,2480,2480,2480,2480,0
20231020,200700,1608147645,2480,2480,2480,2480,0
20231020,200600,1608147645,2480,2480,2480,2480,0
20231020,200500,1608147645,2480,2480,2480,2480,0
20231020,200400,1608147645,2480,2480,2480,2480,0
20231020,200300,1608147645,2480,2480,2480,2480,0
20231020,200200,1608147645,2480,2480,2480,2480,0
20231020,200100,1608147645,2480,2480,2480,2480,0
20231020,200000,1608147645,2480,2480,2480,2480,0
20231020,195900,1608147645,2480,2480,2480,2480,0
20231020,195800,1608147645,2480,2480,2480,2480,0
20231020,195700,1608147645,2480,2480,2480,2480,0
20231020,195600,1608147645,2480,2480,2480,2480,0
20231020,195500,1608147645,2480,2480,2480,2480,0
20231020,195400,1608147645,2480,2480,2480,2480,0
20231020,195300,1608147645,2480,2480,2480,2480,0
20231020,195200,1608147645,2480,2480,2480,2480,0
20231020,195100,1608147645,2480,2480,2480,2480,0
20231020,195000,1608147645,2480,2480,2480,2480,0
20231020,194900,1608147645,2480,2480,2480,2480,17203
20231020,194800,1608147645,2480,2480,2480,2480,0
20231020,194700,1608147645,2480,2480,2480,2480,0
20231020,194600,1608147645,2480,2480,2480,2480,0
20231020,194500,1608147645,2480,2480,2480,2480,0
20231020,194400,1608147645,2480,2480,2480,2480,0
20231020,194300,1608147645,2480,2480,2480,2480,0
20231020,194200,1608147645,2480,2480,2480,2480,0
20231020,194100,1608147645,2480,2480,2480,2480,0
20231020,194000,1608147645,2480,2480,2480,2480,0
20231020,193900,1608147645,2480,2480,2480,2480,0
20231020,193800,1608147645,2480,2480,2480,2480,0
20231020,193700,1608147645,2480,2480,2480,2480,0
20231020,193600,1608147645,2480,2480,2480,2480,0
20231020,193500,1608147645,2480,2480,2480,2480,0
20231020,193400,1608147645,2480,2480,2480,2480,0
20231020,193300,1608147645,2480,2480,2480,2480,0
20231020,193200,1608147645,2480,2480,2480,2480,0
20231020,193100,1608147645,2480,2480,2480,2480,0
20231020,193000,1608147645,2480,2480,2480,2480,0
20231020,192900,1608147645,2480,2480,2480,2480,0
20231020,192800,1608147645,2480,2480,2480,2480,0
20231020,192700,1608147645,2480,2480,2480,2480,0
20231020,192600,1608147645,2480,2480,2480,2480,0
20231020,192500,1608147645,2480,2480,2480,2480,0
20231020,192400,1608147645,2480,2480,2480,2480,0
20231020,192300,1608147645,2480,2480,2480,2480,0
20231020,192200,1608147645,2480,2480,2480,2480,0
20231020,192100,1608147645,2480,2480,2480,2480,0
20231020,192000,1608147645,2480,2480,2480,2480,0
20231020,191900,1608147645,2480,2480,2480,2480,17203
20231020,191800,1608147645,2480,2480,2480,2480,0
20231020,191700,1608147645,2480,2480,2480,2480,0
20231020,191600,1608147645,2480,2480,2480,2480,0
20231020,191500,1608147645,2480,2480,2480,2480,0
20231020,191400,1608147645,2480,2480,2480,2480,0
20231020,191300,1608147645,2480,2480,2480,2480,0
20231020,191200,1608147645,2480,2480,2480,2480,0
20231020,191100,1608147645,2480,2480,2480,2480,0
20231020,191000,1608147645,2480,2480,2480,2480,0
20231020,190900,1608147645,2480,2480,2480,2480,0
20231020,190800,1608147645,2480,2480,2480,2480,0
20231020,190700,1608147645,2480,2480,2480,2480,0
20231020,190600,1608147645,2480,2480,2480,2480,0
20231020,190500,1608147645,2480,2480,2480,2480,0
20231020,190400,1608147645,2480,2480,2480,2480,0
20231020,190300,1608147645,2480,2480,2480,2480,0
20231020,190200,1608147645,2480,2480,2480,2480,0
20231020,190100,1608147645,2480,2480,2480,2480,0
20231020,190000,1608147645,2480,2480,2480,2480,0
20231020,185900,1608147645,2480,2480,2480,2480,0
20231020,185800,1608147645,2480,2480,2480,2480,0
20231020,185700,1608147645,2480,2480,2480,2480,0
20231020,185600,1608147645,2480,2480,2480,2480,0
20231020,185500,1608147645,2480,2480,2480,2480,0
20231020,185400,1608147645,2480,2480,2480,2480,0
20231020,185300,1608147645,2480,2480,2480,2480,0
20231020,185200,1608147645,2480,2480,2480,2480,0
20231020,185100,1608147645,2480,2480,2480,2480,0
20231020,185000,1608147645,2480,2480,2480,2480,0
20231020,184900,1608147645,2480,2480,2480,2480,17203
20231020,184800,1608147645,2480,2480,2480,2480,0
20231020,184700,1608147645,2480,2480,2480,2480,0
20231020,184600,1608147645,2480,2480,2480,2480,0
20231020,184500,1608147645,2480,2480,2480,2480,0
20231020,184400,1608147645,2480,2480,2480,2480,0
20231020,184300,1608147645,2480,2480,2480,2480,0
20231020,184200,1608147645,2480,2480,2480,2480,0
20231020,184100,1608147645,2480,2480,2480,2480,0
20231020,184000,1608147645,2480,2480,2480,2480,0
20231020,183900,1608147645,2480,2480,2480,2480,0
20231020,183800,1608147645,2480,2480,2480,2480,0
20231020,183700,1608147645,2480,2480,2480,2480,0
20231020,183600,1608147645,2480,2480,2480,2480,0
20231020,183500,1608147645,2480,2480,2480,2480,0
20231020,183400,1608147645,2480,2480,2480,2480,0
20231020,183300,1608147645,2480,2480,2480,2480,0
20231020,183200,1608147645,2480,2480,2480,2480,0
20231020,183100,1608147645,2480,2480,2480,2480,0
20231020,183000,1608147645,2480,2480,2480,2480,0
20231020,182900,1608147645,2480,2480,2480,2480,0
20231020,182800,1608147645,2480,2480,2480,2480,0
20231020,182700,1608147645,2480,2480,2480,2480,0
20231020,182600,1608147645,2480,2480,2480,2480,0
20231020,182500,1608147645,2480,2480,2480,2480,0
20231020,182400,1608147645,2480,2480,2480,2480,0
20231020,182300,1608147645,2480,2480,2480,2480,0
20231020,182200,1608147645,2480,2480,2480,2480,0
20231020,182100,1608147645,2480,2480,2480,2480,0
20231020,182000,1608147645,2480,2480,2480,2480,0
20231020,181900,1608147645,2480,2480,2480,2480,17203
20231020,181800,1608147645,2480,2480,2480,2480,0
20231020,181700,1608147645,2480,2480,2480,2480,0
20231020,181600,1608147645,2480,2480,2480,2480,0
20231020,181500,1608147645,2480,2480,2480,2480,0
20231020,181400,1608147645,2480,2480,2480,2480,0
20231020,181300,1608147645,2480,2480,2480,2480,0
20231020,181200,1608147645,2480,2480,2480,2480,0
20231020,181100,1608147645,2480,2480,2480,2480,0
20231020,181000,1608147645,2480,2480,2480,2480,0
20231020,180900,1608147645,2480,2480,2480,2480,0
20231020,180800,1608147645,2480,2480,2480,2480,0
20231020,180700,1608147645,2480,2480,2480,2480,0
20231020,180600,1608147645,2480,2480,2480,2480,0
20231020,180500,1608147645,2480,2480,2480,2480,0
20231020,180400,1608147645,2480,2480,2480,2480,0
20231020,180300,1608147645,2480,2480,2480,2480,0
20231020,180200,1608147645,2480,2480,2480,2480,0
20231020,180100,1608147645,2480,2480,2480,2480,0
20231020,180000,1608147645,2480,2480,2480,2480,0
20231020,175900,1608147645,2480,2480,2480,2480,0
20231020,175800,1608147645,2480,2480,2480,2480,0
20231020,175700,1608147645,2480,2480,2480,2480,0
20231020,175600,1608147645,2480,2480,2480,2480,0
20231020,175500,1608147645,2480,2480,2480,2480,0
20231020,175400,1608147645,2480,2480,2480,2480,0
20231020,175300,1608147645,2480,2480,2480,2480,0
20231020,175200,1608147645,2480,2480,2480,2480,0
20231020,175100,1608147645,2480,2480,2480,2480,0
20231020,175000,1608147645,2480,2480,2480,2480,0
20231020,174900,1608147645,2480,2480,2480,2480,17203
20231020,174800,1608147645,2480,2480,2480,2480,0
20231020,174700,1608147645,2480,2480,2480,2480,0
20231020,174600,1608147645,2480,2480,2480,2480,0
20231020,174500,1608147645,2480,2480,2480,2480,0
20231020,174400,1608147645,2480,2480,2480,2480,0
20231020,174300,1608147645,2480,2480,2480,2480,0
20231020,174200,1608147645,2480,2480,2480,2480,0
20231020,174100,1608147645,2480,2480,2480,2480,0
20231020,174000,1608147645,2480,2480,2480,2480,0
20231020,173900,1608147645,2480,2480,2480,2480,0
20231020,173800,1608147645,2480,2480,2480,2480,0
20231020,173700,1608147645,2480,2480,2480,2480,0
20231020,173600,1608147645,2480,2480,2480,2480,0
20231020,173500,1608147645,2480,2480,2480,2480,0
20231020,173400,1608147645,2480,2480,2480,2480,0
20231020,173300,1608147645,2480,2480,2480,2480,0
20231020,173200,1608147645,2480,2480,2480,2480,0
20231020,173100,1608147645,2480,2480,2480,2480,0
20231020,173000,1608147645,2480,2480,2480,2480,0
20231020,172900,1608147645,2480,2480,2480,2480,0
20231020,172800,1608147645,2480,2480,2480,2480,0
20231020,172700,1608147645,2480,2480,2480,2480,0
20231020,172600,1608147645,2480,2480,2480,2480,0
20231020,172500,1608147645,2480,2480,2480,2480,0
20231020,172400,1608147645,2480,2480,2480,2480,0
20231020,172300,1608147645,2480,2480,2480,2480,0
20231020,172200,1608147645,2480,2480,2480,2480,0
20231020,172100,1608147645,2480,2480,2480,2480,0
20231020,172000,1608147645,2480,2480,2480,2480,0
20231020,171900,1608147645,2480,2480,2480,2480,17203
20231020,171800,1608147645,2480,2480,2480,2480,0
20231020,171700,1608147645,2480,2480,2480,2480,0
20231020,171600,1608147645,2480,2480,2480,2480,0
20231020,171500,1608147645,2480,2480,2480,2480,0
20231020,171400,1608147645,2480,2480,2480,2480,0
20231020,171300,1608147645,2480,2480,2480,2480,0
20231020,171200,1608147645,2480,2480,2480,2480,0
20231020,171100,1608147645,2480,2480,2480,2480,0
20231020,171000,1608147645,2480,2480,2480,2480,0
20231020,170900,1608147645,2480,2480,2480,2480,0
20231020,170800,1608147645,2480,2480,2480,2480,0
20231020,170700,1608147645,2480,2480,2480,2480,0
20231020,170600,1608147645,2480,2480,2480,2480,0
20231020,170500,1608147645,2480,2480,2480,2480,0
20231020,170400,1608147645,2480,2480,2480,2480,0
20231020,170300,1608147645,2480,2480,2480,2480,0
20231020,170200,1608147645,2480,2480,2480,2480,0
20231020,170100,1608147645,2480,2480,2480,2480,0
20231020,170000,1608147645,2480,2480,2480,2480,0
20231020,165900,1608147645,2480,2480,2480,2480,0
20231020,165800,1608147645,2480,2480,2480,2480,0
20231020,165700,1608147645,2480,2480,2480,2480,0
20231020,165600,1608147645,2480,2480,2480,2480,0
20231020,165500,1608147645,2480,2480,2480,2480,0
20231020,165400,1608147645,2480,2480,2480,2480,0
20231020,165300,1608147645,2480,2480,2480,2480,0
20231020,165200,1608147645,2480,2480,2480,2480,0
20231020,165100,1608147645,2480,2480,2480,2480,0
20231020,165000,1608147645,2480,2480,2480,2480,0
20231020,164900,1608147645,2480,2480,2480,2480,17203
20231020,164800,1608147645,2480,2480,2480,2480,0
20231020,164700,1608147645,2480,2480,2480,2480,0
20231020,164600,1608147645,2480,2480,2480,2480,0
20231020,164500,1608147645,2480,2480,2480,2480,0
20231020,164400,1608147645,2480,2480,2480,2480,0
20231020,164300,1608147645,2480,2480,2480,2480,0
20231020,164200,1608147645,2480,2480,2480,2480,0
20231020,164100,1608147645,2480,2480,2480,2480,0
20231020,164000,1608147645,2480,2480,2480,2480,0
20231020,163900,1608147645,2480,2480,2480,2480,0
20231020,163800,1608147645,2480,2480,2480,2480,0
20231020,163700,1608147645,2480,2480,2480,2480,0
20231020,163600,1608147645,2480,2480,2480,2480,0
20231020,163500,1608147645,2480,2480,2480,2480,0
20231020,163400,1608147645,2480,2480,2480,2480,0
20231020,163300,1608147645,2480,2480,2480,2480,0
20231020,163200,1608147645,2480,2480,2480,2480,0
20231020,163100,1608147645,2480,2480,2480,2480,0
20231020,163000,1608147645,2480,2480,2480,2480,0
20231020,162900,1608147645,2480,2480,2480,2480,0
20231020,162800,1608147645,2480,2480,2480,2480,0
20231020,162700,1608147645,2480,2480,2480,2480,0
20231020,162600,1608147645,2480,2480,2480,2480,0
20231020,162500,1608147645,2480,2480,2480,2480,0
20231020,162400,1608147645,2480,2480,2480,2480,0
20231020,162300,1608147645,2480,2480,2480,2480,0
20231020,162200,1608147645,2480,2480,2480,2480,0
20231020,162100,1608147645,2480,2480,2480,2480,0
20231020,162000,1608147645,2480,2480,2480,2480,0
20231020,161900,1608147645,2480,2480,2480,2480,17203
20231020,161800,1608147645,2480,2480,2480,2480,0
20231020,161700,1608147645,2480,2480,2480,2480,0
20231020,161600,1608147645,2480,2480,2480,2480,0
20231020,161500,1608147645,2480,2480,2480,2480,0
20231020,161400,1608147645,2480,2480,2480,2480,0
20231020,161300,1608147645,2480,2480,2480,2480,0
20231020,161200,1608147645,2480,2480,2480,2480,0
20231020,161100,1608147645,2480,2480,2480,2480,0
20231020,161000,1608147645,2480,2480,2480,2480,0
20231020,160900,1608147645,2480,2480,2480,2480,0
20231020,160800,1608147645,2480,2480,2480,2480,0
20231020,160700,1608147645,2480,2480,2480,2480,0
20231020,160600,1608147645,2480,2480,2480,2480,0
20231020,160500,1608147645,2480,2480,2480,2480,0
20231020,160400,1608147645,2480,2480,2480,2480,0
20231020,160300,1608147645,2480,2480,2480,2480,0
20231020,160200,1608147645,2480,2480,2480,2480,0
20231020,160100,1608147645,2480,2480,2480,2480,0
20231020,160000,1608147645,2480,2480,2480,2480,0
20231020,155900,1608147645,2480,2480,2480,2480,0
20231020,155800,1608147645,2480,2480,2480,2480,0
20231020,155700,1608147645,2480,2480,2480,2480,0
20231020,155600,1608147645,2480,2480,2480,2480,0
20231020,155500,1608147645,2480,2480,2480,2480,0
20231020,155400,1608147645,2480,2480,2480,2480,0
20231020,155300,1608147645,2480,2480,2480,2480,0
20231020,155200,1608147645,2480,2480,2480,2480,0
20231020,155100,1608147645,2480,2480,2480,2480,0
20231020,155000,1608147645,2480,2480,2480,2480,0
20231020,154900,1608147645,2480,2480,2480,2480,17203
20231020,154800,1608147645,2480,2480,2480,2480,0
20231020,154700,1608147645,2480,2480,2480,2480,0
20231020,154600,1608147645,2480,2480,2480,2480,0
20231020,154500,1608147645,2480,2480,2480,2480,0
20231020,154400,1608147645,2480,2480,2480,2480,0
20231020,154300,1608147645,2480,2480,2480,2480,0
20231020,154200,1608147645,2480,2480,2480,2480,0
20231020,154100,1608147645,2480,2480,2480,2480,0
20231020,154000,1608147645,2480,2480,2480,2480,0
20231020,153900,1608147645,2480,2480,2480,2480,0
20231020,153800,1608147645,2480,2480,2480,2480,0
20231020,153700,1608147645,2480,2480,2480,2480,0
20231020,153600,1608147645,2480,2480,2480,2480,0
20231020,153500,1608147645,2480,2480,2480,2480,0
20231020,153400,1608147645,2480,2480,2480,2480,0
20231020,153300,1608147645,2480,2480,2480,2480,0
20231020,153200,1608147645,2480,2480,2480,2480,0
20231020,153100,1608147645,2480,2480,2480,2480,0
20231020,153000,1608147645,2480,2480,2480,2480,17203
20231020,152900,1565484205,2475,2475,2475,2475,0
20231020,152800,1565484205,2475,2475,2475,2475,0
20231020,152700,1565484205,2475,2475,2475,2475,0
20231020,152600,1565484205,2475,2475,2475,2475,0
20231020,152500,1565484205,2475,2475,2475,2475,0
20231020,152400,1565484205,2475,2475,2475,2475,0
20231020,152300,1565484205,2475,2475,2475,2475,0
20231020,152200,1565484205,2475,2475,2475,2475,0
20231020,152100,1565484205,2475,2475,2475,2475,0
20231020,152000,1565484205,2475,2475,2475,2475,0
20231020,151900,1565484205,2475,2465,2500,2455,6138
20231020,151800,1550268015,2480,2480,2485,2465,1003
20231020,151700,1547781215,2485,2465,2485,2460,5625
20231020,151600,1533873095,2465,2470,2470,2455,882
20231020,151500,1531702560,2475,2460,2475,2455,1983
20231020,151400,1526829750,2460,2475,2475,2460,1151
20231020,151300,1523998275,2465,2480,2480,2465,3733
20231020,151200,1514794840,2470,2485,2490,2470,2125
20231020,151100,1509535845,2470,2470,2470,2470,77
20231020,151000,1509345655,2470,2490,2490,2470,551
20231020,150900,1507984665,2490,2480,2490,2470,4712
20231020,150800,1496340640,2490,2490,2490,2490,0
20231020,150700,1496340640,2490,2490,2490,2490,0
20231020,150600,1496340640,2490,2490,2490,2490,5
20231020,150500,1496328190,2485,2490,2510,2485,1421
20231020,150400,1492790380,2510,2510,2510,2510,120
20231020,150300,1492489180,2515,2490,2515,2490,230
20231020,150200,1491915920,2490,2475,2490,2470,5027
20231020,150100,1479464260,2475,2475,2475,2470,104
20231020,150000,1479206870,2475,2475,2475,2475,3689
20231020,145900,1470076595,2475,2480,2480,2475,3449
20231020,145800,1461540180,2480,2485,2485,2480,3873
20231020,145700,1451935135,2485,2485,2485,2485,1143
20231020,145600,1449094780,2495,2495,2495,2485,52
20231020,145500,1448965540,2490,2490,2490,2490,375
20231020,145400,1448031790,2490,2500,2500,2490,252
20231020,145300,1447403600,2500,2485,2500,2485,383
20231020,145200,1446447600,2485,2500,2500,2485,522
20231020,145100,1445149305,2500,2500,2500,2500,10
20231020,145000,1445124305,2485,2500,2500,2485,16
20231020,144900,1445084500,2490,2495,2500,2490,550
20231020,144800,1443710005,2500,2500,2500,2500,20
20231020,144700,1443660005,2500,2500,2500,2500,1
20231020,144600,1443657505,2485,2485,2485,2480,1000
20231020,144500,1441176335,2480,2480,2480,2480,1
20231020,144400,1441173855,2490,2485,2490,2485,998
20231020,144300,1438692950,2485,2490,2490,2485,3158
20231020,144200,1430844700,2490,2495,2495,2490,712
20231020,144100,1429071315,2500,2500,2500,2495,3492
20231020,144000,1420348715,2510,2510,2510,2510,83
20231020,143900,1420140385,2510,2510,2510,2510,1
20231020,143800,1420137875,2510,2505,2510,2505,448
20231020,143700,1419015615,2495,2495,2500,2495,1686
20231020,143600,1414808375,2495,2500,2500,2495,1063
20231020,143500,1412152670,2500,2500,2500,2500,2068
20231020,143400,1406982670,2500,2510,2510,2500,4673
20231020,143300,1395283530,2510,2510,2510,2510,674
20231020,143200,1393591790,2510,2525,2525,2510,12538
20231020,143100,1362069175,2525,2525,2525,2525,51
20231020,143000,1361940400,2520,2520,2520,2520,597
20231020,142900,1360435960,2520,2520,2520,2520,354
20231020,142800,1359543880,2525,2520,2525,2520,400
20231020,142700,1358535875,2520,2520,2520,2520,1000
20231020,142600,1356015875,2520,2525,2525,2520,2501
20231020,142500,1349713350,2525,2525,2525,2525,202
20231020,142400,1349203300,2525,2525,2525,2525,19
20231020,142300,1349155325,2525,2525,2525,2525,0
20231020,142200,1349155325,2525,2525,2525,2525,500
20231020,142100,1347892825,2525,2525,2530,2525,85
20231020,142000,1347677925,2525,2525,2525,2525,0
20231020,141900,1347677925,2525,2530,2535,2525,1284
20231020,141800,1344435155,2535,2530,2535,2530,161
20231020,141700,1344027320,2535,2535,2535,2535,1048
20231020,141600,1341370640,2535,2535,2540,2535,717
20231020,141500,1339552795,2530,2530,2535,2530,2153
20231020,141400,1334102790,2530,2530,2530,2530,151
20231020,141300,1333720760,2525,2525,2525,2525,1
20231020,141200,1333718235,2525,2535,2535,2515,6401
20231020,141100,1317569850,2535,2535,2535,2535,579
20231020,141000,1316102085,2530,2530,2530,2530,20
20231020,140900,1316051485,2525,2525,2525,2525,1000
20231020,140800,1313526485,2515,2515,2515,2515,2050
20231020,140700,1308370735,2510,2510,2515,2510,2426
20231020,140600,1302274345,2515,2515,2515,2515,1512
20231020,140500,1298471665,2520,2520,2520,2520,1
20231020,140400,1298469145,2520,2520,2520,2520,1669
20231020,140300,1294263265,2520,2520,2520,2520,436
20231020,140200,1293164545,2525,2530,2530,2525,184
20231020,140100,1292699940,2530,2530,2535,2530,600
20231020,140000,1291181935,2530,2525,2530,2525,42
20231020,135900,1291075880,2530,2525,2530,2525,8
20231020,135800,1291055675,2525,2525,2525,2525,150
20231020,135700,1290676925,2525,2525,2525,2525,272
20231020,135600,1289990125,2525,2525,2525,2525,2909
20231020,135500,1282644900,2530,2530,2530,2530,316
20231020,135400,1281845420,2535,2535,2535,2530,1930
20231020,135300,1276961880,2535,2535,2540,2535,260
20231020,135200,1276302530,2540,2540,2540,2540,1219
20231020,135100,1273206270,2540,2540,2540,2540,1086
20231020,135000,1270447830,2535,2535,2540,2535,411
20231020,134900,1269405940,2540,2540,2540,2540,98
20231020,134800,1269157020,2540,2545,2545,2540,335
20231020,134700,1268306115,2545,2550,2550,2545,1438
20231020,134600,1264646305,2550,2545,2550,2540,8185
20231020,134500,1243815320,2545,2540,2545,2540,2799
20231020,134400,1236696860,2540,2540,2545,2540,1383
20231020,134300,1233184035,2540,2540,2540,2540,862
20231020,134200,1230994555,2545,2540,2545,2535,2576
20231020,134100,1224444710,2545,2540,2545,2540,3499
20231020,134000,1215557225,2540,2520,2540,2520,6074
20231020,133900,1200188380,2520,2520,2520,2520,233
20231020,133800,1199601220,2520,2515,2520,2515,300
20231020,133700,1198845900,2515,2515,2515,2515,30
20231020,133600,1198770450,2515,2515,2515,2515,201
20231020,133500,1198264935,2515,2510,2515,2510,9177
20231020,133400,1175214460,2505,2510,2510,2505,854
20231020,133300,1173074290,2510,2510,2510,2510,22
20231020,133200,1173019070,2505,2505,2505,2505,899
20231020,133100,1170767075,2505,2505,2510,2505,1305
20231020,133000,1167498000,2510,2510,2510,2510,105
20231020,132900,1167234450,2510,2505,2510,2505,3965
20231020,132800,1157285555,2500,2500,2500,2500,400
20231020,132700,1156285555,2495,2495,2495,2495,1906
20231020,132600,1151530085,2495,2495,2495,2495,90
20231020,132500,1151305535,2495,2495,2495,2495,0
20231020,132400,1151305535,2495,2485,2495,2485,9635
20231020,132300,1127273225,2490,2485,2490,2485,118
20231020,132200,1126979420,2490,2490,2490,2490,16
20231020,132100,1126939580,2490,2485,2490,2485,36
20231020,132000,1126850115,2485,2485,2485,2485,0
20231020,131900,1126850115,2485,2485,2485,2485,33
20231020,131800,1126768110,2485,2480,2485,2480,972
20231020,131700,1124357545,2480,2480,2480,2475,248
20231020,131600,1123742515,2485,2485,2485,2485,1348
20231020,131500,1120392735,2490,2485,2495,2485,749
20231020,131400,1118527880,2485,2480,2485,2480,2
20231020,131300,1118522915,2480,2480,2480,2480,548
20231020,131200,1117163875,2480,2480,2480,2480,0
20231020,131100,1117163875,2480,2480,2480,2480,5
20231020,131000,1117151475,2470,2465,2470,2465,594
20231020,130900,1115684560,2460,2465,2465,2460,879
20231020,130800,1113521910,2470,2475,2475,2470,137
20231020,130700,1113183210,2480,2495,2495,2480,526
20231020,130600,1111872910,2495,2480,2495,2480,4125
20231020,130500,1101610360,2490,2490,2490,2490,290
20231020,130400,1100888260,2490,2475,2490,2475,77
20231020,130300,1100696545,2470,2485,2485,2470,1827
20231020,130200,1096174700,2485,2470,2485,2470,1786
20231020,130100,1091745430,2470,2465,2480,2465,6027
20231020,130000,1076842390,2465,2460,2465,2460,200
20231020,125900,1076349885,2460,2460,2460,2460,0
20231020,125800,1076349885,2460,2460,2460,2460,0
20231020,125700,1076349885,2460,2440,2460,2440,2456
20231020,125600,1070321280,2440,2440,2440,2440,220
20231020,125500,1069784480,2440,2430,2445,2425,1128
20231020,125400,1067046285,2430,2430,2430,2430,323
20231020,125300,1066261395,2430,2430,2430,2430,100
20231020,125200,1066018395,2430,2430,2430,2430,1000
20231020,125100,1063588395,2430,2430,2430,2430,0
20231020,125000,1063588395,2430,2430,2430,2430,12
20231020,124900,1063559235,2430,2430,2430,2430,154
20231020,124800,1063185015,2435,2430,2435,2430,1064
20231020,124700,1060599095,2425,2425,2425,2425,448
20231020,124600,1059512695,2425,2425,2425,2425,150
20231020,124500,1059148945,2425,2420,2425,2420,352
20231020,124400,1058297095,2420,2420,2420,2420,2280
20231020,124300,1052779495,2415,2415,2415,2415,823
20231020,124200,1050791950,2415,2420,2420,2415,1637
20231020,124100,1046831915,2415,2415,2415,2415,300
20231020,124000,1046107415,2420,2420,2420,2420,0
20231020,123900,1046107415,2420,2420,2420,2420,50
20231020,123800,1045986415,2420,2415,2420,2415,875
20231020,123700,1043870540,2415,2415,2415,2415,0
20231020,123600,1043870540,2415,2415,2415,2415,10
20231020,123500,1043846390,2420,2420,2420,2420,0
20231020,123400,1043846390,2420,2420,2420,2420,99
20231020,123300,1043606810,2415,2415,2415,2415,0
20231020,123200,1043606810,2415,2415,2415,2415,0
20231020,123100,1043606810,2415,2415,2415,2415,2
20231020,123000,1043601980,2420,2415,2420,2415,45
20231020,122900,1043493245,2420,2420,2420,2420,1838
20231020,122800,1039045285,2420,2420,2420,2420,0
20231020,122700,1039045285,2420,2430,2430,2420,331
20231020,122600,1038243955,2430,2430,2430,2430,5
20231020,122500,1038231805,2425,2425,2425,2425,1206
20231020,122400,1035307255,2425,2425,2425,2425,20
20231020,122300,1035258755,2430,2430,2430,2430,0
20231020,122200,1035258755,2430,2435,2435,2430,1100
20231020,122100,1032585255,2430,2435,2435,2430,124
20231020,122000,1032283435,2435,2435,2435,2435,55
20231020,121900,1032149510,2435,2440,2440,2435,218
20231020,121800,1031617680,2435,2435,2435,2435,92
20231020,121700,1031393660,2440,2440,2440,2440,0
20231020,121600,1031393660,2440,2440,2440,2440,0
20231020,121500,1031393660,2440,2435,2440,2435,375
20231020,121400,1030479360,2440,2435,2440,2435,1088
20231020,121300,1027828140,2440,2440,2440,2440,0
20231020,121200,1027828140,2440,2440,2440,2440,0
20231020,121100,1027828140,2440,2440,2440,2440,80
20231020,121000,1027632940,2440,2440,2440,2435,482
20231020,120900,1026457110,2440,2440,2440,2440,8
20231020,120800,1026437590,2440,2440,2440,2440,47
20231020,120700,1026322910,2445,2445,2445,2445,1063
20231020,120600,1023723875,2445,2440,2445,2435,202
20231020,120500,1023230995,2440,2440,2440,2440,373
20231020,120400,1022320875,2440,2440,2445,2440,1201
20231020,120300,1019389935,2440,2435,2440,2435,1065
20231020,120200,1016791660,2435,2435,2435,2435,2234
20231020,120100,1011351870,2435,2430,2435,2430,405
20231020,120000,1010367695,2430,2425,2430,2425,273
20231020,115900,1009705170,2425,2425,2435,2425,514
20231020,115800,1008456715,2430,2425,2430,2425,3792
20231020,115700,999252485,2420,2420,2420,2420,500
20231020,115600,998042485,2425,2420,2425,2420,1638
20231020,115500,994075715,2420,2420,2420,2420,0
20231020,115400,994075715,2420,2420,2420,2420,1106
20231020,115300,991399195,2420,2420,2420,2420,1125
20231020,115200,988676695,2420,2415,2420,2415,538
20231020,115100,987377395,2400,2400,2400,2400,0
20231020,115000,987377395,2400,2400,2400,2400,0
20231020,114900,987377395,2400,2410,2415,2400,4350
20231020,114800,976929880,2405,2405,2405,2405,0
20231020,114700,976929880,2405,2405,2405,2405,74
20231020,114600,976751910,2410,2415,2415,2410,970
20231020,114500,974413205,2415,2415,2415,2415,1097
20231020,114400,971763950,2415,2415,2415,2415,0
20231020,114300,971763950,2415,2415,2415,2415,96
20231020,114200,971532110,2415,2415,2415,2415,67
20231020,114100,971370305,2415,2415,2415,2415,5
20231020,114000,971358230,2420,2420,2420,2420,0
20231020,113900,971358230,2420,2415,2420,2415,357
20231020,113800,970495180,2405,2405,2405,2405,275
20231020,113700,969833805,2405,2410,2410,2405,2826
20231020,113600,963035270,2410,2410,2410,2410,0
20231020,113500,963035270,2410,2410,2410,2410,1278
20231020,113400,959955290,2410,2410,2410,2410,20
20231020,113300,959907090,2405,2405,2405,2405,1
20231020,113200,959904685,2410,2410,2410,2410,1064
20231020,113100,957340445,2410,2410,2410,2410,0
20231020,113000,957340445,2410,2410,2410,2410,0
20231020,112900,957340445,2410,2410,2410,2410,2
20231020,112800,957335625,2405,2405,2405,2405,5340
20231020,112700,944492925,2410,2410,2410,2410,871
20231020,112600,942393815,2410,2420,2420,2410,277
20231020,112500,941725465,2420,2420,2420,2420,400
20231020,112400,940757465,2420,2420,2420,2420,2
20231020,112300,940752625,2410,2410,2415,2410,93
20231020,112200,940528485,2410,2410,2410,2410,23
20231020,112100,940473055,2410,2410,2410,2410,22
20231020,112000,940420035,2415,2415,2415,2415,0
20231020,111900,940420035,2415,2420,2420,2415,225
20231020,111800,939875745,2420,2420,2420,2420,12
20231020,111700,939846705,2410,2415,2415,2410,1090
20231020,111600,937219395,2425,2425,2425,2425,0
20231020,111500,937219395,2425,2425,2425,2425,90
20231020,111400,937001145,2420,2420,2420,2420,10
20231020,111300,936976945,2410,2410,2410,2410,0
20231020,111200,936976945,2410,2420,2425,2410,1155
20231020,111100,934183320,2410,2410,2410,2410,53
20231020,111000,934055590,2410,2410,2410,2410,220
20231020,110900,933525390,2410,2415,2415,2410,2422
20231020,110800,927686585,2415,2415,2415,2415,0
20231020,110700,927686585,2415,2415,2415,2415,0
20231020,110600,927686585,2415,2415,2415,2415,149
20231020,110500,927326750,2415,2415,2415,2415,0
20231020,110400,927326750,2415,2415,2415,2415,1000
20231020,110300,924911750,2415,2415,2415,2415,492
20231020,110200,923723570,2420,2420,2420,2420,110
20231020,110100,923457370,2420,2420,2420,2420,0
20231020,110000,923457370,2420,2420,2420,2420,0
20231020,105900,923457370,2420,2420,2420,2420,0
20231020,105800,923457370,2420,2420,2420,2420,256
20231020,105700,922837850,2420,2440,2440,2420,818
20231020,105600,920855080,2440,2425,2440,2425,1558
20231020,105500,917069415,2440,2440,2440,2440,12
20231020,105400,917040135,2430,2430,2430,2430,2255
20231020,105300,911560485,2430,2430,2430,2430,0
20231020,105200,911560485,2430,2430,2430,2430,863
20231020,105100,909463395,2425,2420,2425,2420,701
20231020,105000,907763525,2420,2415,2420,2415,914
20231020,104900,905551655,2425,2420,2425,2415,487
20231020,104800,904375180,2420,2420,2420,2420,159
20231020,104700,903990400,2420,2420,2420,2420,150
20231020,104600,903627400,2420,2420,2420,2420,1
20231020,104500,903624980,2420,2425,2425,2420,605
20231020,104400,902159240,2425,2425,2435,2425,7467
20231020,104300,884009155,2420,2415,2420,2415,12831
20231020,104200,853022285,2410,2415,2415,2410,1631
20231020,104100,849083475,2415,2405,2415,2405,1645
20231020,104000,845110995,2415,2405,2415,2405,1151
20231020,103900,842334480,2410,2430,2430,2410,1366
20231020,103800,839029680,2435,2425,2435,2425,1047
20231020,103700,836490460,2420,2405,2420,2405,291
20231020,103600,835787505,2400,2435,2435,2400,6000
20231020,103500,821307975,2435,2430,2435,2430,13
20231020,103400,821276380,2430,2415,2430,2415,1109
20231020,103300,818597590,2410,2415,2420,2410,1368
20231020,103200,815296560,2420,2420,2420,2420,93
20231020,103100,815071500,2420,2420,2435,2420,1787
20231020,103000,810737075,2420,2420,2420,2420,1187
20231020,102900,807864535,2430,2435,2435,2430,98
20231020,102800,807626305,2435,2425,2435,2415,3001
20231020,102700,800368295,2440,2440,2440,2425,702
20231020,102600,798665345,2440,2440,2440,2440,87
20231020,102500,798453065,2430,2440,2440,2430,69
20231020,102400,798284805,2440,2440,2440,2440,120
20231020,102300,797992005,2440,2440,2440,2425,11
20231020,102200,797965180,2440,2425,2440,2420,544
20231020,102100,796648035,2425,2440,2440,2425,713
20231020,102000,794917985,2440,2445,2445,2440,1093
20231020,101900,792248995,2445,2450,2455,2445,648
20231020,101800,790662825,2450,2455,2455,2450,1254
20231020,101700,787589540,2460,2460,2460,2460,205
20231020,101600,787085240,2460,2495,2500,2455,6597
20231020,101500,770672720,2500,2475,2500,2430,10488
20231020,101400,744650695,2475,2435,2490,2435,11354
20231020,101300,716768295,2435,2410,2435,2410,10568
20231020,101200,691176785,2410,2415,2415,2410,534
20231020,101100,689889195,2415,2420,2420,2415,728
20231020,101000,688129335,2415,2410,2415,2400,7225
20231020,100900,670694135,2405,2405,2405,2405,124
20231020,100800,670395915,2405,2405,2405,2405,752
20231020,100700,668587355,2390,2390,2390,2390,60
20231020,100600,668443955,2385,2400,2400,2385,6822
20231020,100500,652113045,2400,2405,2405,2400,3725
20231020,100400,643165775,2400,2405,2405,2400,1000
20231020,100300,640764600,2400,2400,2400,2400,0
20231020,100200,640764600,2400,2400,2400,2380,5663
20231020,100100,627274170,2380,2400,2410,2380,7587
20231020,100000,609166910,2400,2395,2405,2395,852
20231020,095900,607119480,2395,2400,2405,2395,2448
20231020,095800,601237055,2395,2390,2410,2385,7888
20231020,095700,582373435,2390,2410,2410,2390,16137
20231020,095600,543643235,2415,2415,2415,2415,3000
20231020,095500,536398235,2415,2415,2415,2410,6476
20231020,095400,520769790,2410,2410,2410,2410,1216
20231020,095300,517839230,2410,2415,2430,2410,2421
20231020,095200,511996855,2415,2430,2430,2415,1234
20231020,095100,509007960,2415,2430,2430,2415,10009
20231020,095000,484775435,2435,2425,2435,2425,811
20231020,094900,482805680,2425,2420,2425,2410,1475
20231020,094800,479241815,2420,2415,2420,2410,2912
20231020,094700,472219675,2410,2410,2415,2410,1854
20231020,094600,467751065,2410,2410,2410,2410,4486
20231020,094500,456939805,2410,2430,2430,2410,8237
20231020,094400,437003695,2430,2425,2435,2425,550
20231020,094300,435668355,2430,2435,2435,2430,1788
20231020,094200,431323510,2435,2420,2435,2420,1292
20231020,094100,428182235,2420,2425,2425,2420,6759
20231020,094000,411825265,2420,2430,2430,2420,5908
20231020,093900,397482310,2435,2450,2450,2430,13288
20231020,093800,365134395,2445,2450,2455,2445,7292
20231020,093700,347296455,2455,2460,2460,2450,1079
20231020,093600,344647675,2460,2455,2460,2450,3006
20231020,093500,337281585,2460,2455,2460,2450,278
20231020,093400,336599960,2455,2460,2465,2455,1792
20231020,093300,332197480,2455,2455,2455,2450,3030
20231020,093200,324768880,2455,2455,2470,2455,4722
20231020,093100,313173700,2455,2470,2470,2450,8714
20231020,093000,291761800,2465,2470,2470,2465,785
20231020,092900,289825535,2475,2470,2475,2460,1081
20231020,092800,287165260,2460,2475,2475,2460,4094
20231020,092700,277083755,2460,2470,2475,2460,1144
20231020,092600,274266515,2475,2475,2490,2470,692
20231020,092500,272555405,2475,2460,2475,2460,5143
20231020,092400,259847470,2450,2455,2455,2450,2819
20231020,092300,252936825,2450,2455,2455,2450,420
20231020,092200,251907725,2450,2450,2455,2450,10832
20231020,092100,225369275,2450,2465,2470,2445,22309
20231020,092000,170668785,2465,2480,2480,2465,1082
20231020,091900,167998075,2480,2495,2495,2470,1412
20231020,091800,164506850,2480,2495,2495,2480,1169
20231020,091700,161605150,2490,2500,2500,2475,366
20231020,091600,160695290,2500,2495,2500,2495,10
20231020,091500,160670295,2500,2495,2500,2470,915
20231020,091400,158400085,2495,2485,2500,2475,1880
20231020,091300,153724020,2485,2465,2485,2460,2249
20231020,091200,148145395,2455,2460,2480,2455,2866
20231020,091100,141103955,2460,2460,2460,2455,11558
20231020,091000,112696275,2460,2480,2480,2460,8928
20231020,090900,90656500,2480,2475,2480,2475,46
20231020,090800,90542455,2480,2485,2485,2480,4965
20231020,090700,78222590,2485,2490,2490,2485,2950
20231020,090600,70887055,2490,2495,2500,2490,4025
20231020,090500,60840120,2510,2500,2515,2500,4533
20231020,090400,49460470,2510,2510,2510,2495,4492
20231020,090300,38211755,2510,2500,2510,2495,3599
20231020,090200,29181425,2510,2490,2510,2490,3131
20231020,090100,21373515,2485,2490,2490,2470,1912
20231020,090000,16629320,2500,2515,2515,2490,6639