stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231011,210000,183850150,20800,20800,20800,20800,265
20231011,205900,183850150,20800,20800,20800,20800,0
20231011,205800,183850150,20800,20800,20800,20800,0
20231011,205700,183850150,20800,20800,20800,20800,0
20231011,205600,183850150,20800,20800,20800,20800,0
20231011,205500,183850150,20800,20800,20800,20800,0
20231011,205400,183850150,20800,20800,20800,20800,0
20231011,205300,183850150,20800,20800,20800,20800,0
20231011,205200,183850150,20800,20800,20800,20800,0
20231011,205100,183850150,20800,20800,20800,20800,0
20231011,205000,183850150,20800,20800,20800,20800,0
20231011,204900,183850150,20800,20800,20800,20800,0
20231011,204800,183850150,20800,20800,20800,20800,0
20231011,204700,183850150,20800,20800,20800,20800,0
20231011,204600,183850150,20800,20800,20800,20800,0
20231011,204500,183850150,20800,20800,20800,20800,0
20231011,204400,183850150,20800,20800,20800,20800,0
20231011,204300,183850150,20800,20800,20800,20800,0
20231011,204200,183850150,20800,20800,20800,20800,0
20231011,204100,183850150,20800,20800,20800,20800,0
20231011,204000,183850150,20800,20800,20800,20800,0
20231011,203900,183850150,20800,20800,20800,20800,0
20231011,203800,183850150,20800,20800,20800,20800,0
20231011,203700,183850150,20800,20800,20800,20800,0
20231011,203600,183850150,20800,20800,20800,20800,0
20231011,203500,183850150,20800,20800,20800,20800,0
20231011,203400,183850150,20800,20800,20800,20800,0
20231011,203300,183850150,20800,20800,20800,20800,0
20231011,203200,183850150,20800,20800,20800,20800,0
20231011,203100,183850150,20800,20800,20800,20800,0
20231011,203000,183850150,20800,20800,20800,20800,265
20231011,202900,183850150,20800,20800,20800,20800,0
20231011,202800,183850150,20800,20800,20800,20800,0
20231011,202700,183850150,20800,20800,20800,20800,0
20231011,202600,183850150,20800,20800,20800,20800,0
20231011,202500,183850150,20800,20800,20800,20800,0
20231011,202400,183850150,20800,20800,20800,20800,0
20231011,202300,183850150,20800,20800,20800,20800,0
20231011,202200,183850150,20800,20800,20800,20800,0
20231011,202100,183850150,20800,20800,20800,20800,0
20231011,202000,183850150,20800,20800,20800,20800,0
20231011,201900,183850150,20800,20800,20800,20800,0
20231011,201800,183850150,20800,20800,20800,20800,0
20231011,201700,183850150,20800,20800,20800,20800,0
20231011,201600,183850150,20800,20800,20800,20800,0
20231011,201500,183850150,20800,20800,20800,20800,0
20231011,201400,183850150,20800,20800,20800,20800,0
20231011,201300,183850150,20800,20800,20800,20800,0
20231011,201200,183850150,20800,20800,20800,20800,0
20231011,201100,183850150,20800,20800,20800,20800,0
20231011,201000,183850150,20800,20800,20800,20800,0
20231011,200900,183850150,20800,20800,20800,20800,0
20231011,200800,183850150,20800,20800,20800,20800,0
20231011,200700,183850150,20800,20800,20800,20800,0
20231011,200600,183850150,20800,20800,20800,20800,0
20231011,200500,183850150,20800,20800,20800,20800,0
20231011,200400,183850150,20800,20800,20800,20800,0
20231011,200300,183850150,20800,20800,20800,20800,0
20231011,200200,183850150,20800,20800,20800,20800,0
20231011,200100,183850150,20800,20800,20800,20800,0
20231011,200000,183850150,20800,20800,20800,20800,265
20231011,195900,183850150,20800,20800,20800,20800,0
20231011,195800,183850150,20800,20800,20800,20800,0
20231011,195700,183850150,20800,20800,20800,20800,0
20231011,195600,183850150,20800,20800,20800,20800,0
20231011,195500,183850150,20800,20800,20800,20800,0
20231011,195400,183850150,20800,20800,20800,20800,0
20231011,195300,183850150,20800,20800,20800,20800,0
20231011,195200,183850150,20800,20800,20800,20800,0
20231011,195100,183850150,20800,20800,20800,20800,0
20231011,195000,183850150,20800,20800,20800,20800,0
20231011,194900,183850150,20800,20800,20800,20800,0
20231011,194800,183850150,20800,20800,20800,20800,0
20231011,194700,183850150,20800,20800,20800,20800,0
20231011,194600,183850150,20800,20800,20800,20800,0
20231011,194500,183850150,20800,20800,20800,20800,0
20231011,194400,183850150,20800,20800,20800,20800,0
20231011,194300,183850150,20800,20800,20800,20800,0
20231011,194200,183850150,20800,20800,20800,20800,0
20231011,194100,183850150,20800,20800,20800,20800,0
20231011,194000,183850150,20800,20800,20800,20800,0
20231011,193900,183850150,20800,20800,20800,20800,0
20231011,193800,183850150,20800,20800,20800,20800,0
20231011,193700,183850150,20800,20800,20800,20800,0
20231011,193600,183850150,20800,20800,20800,20800,0
20231011,193500,183850150,20800,20800,20800,20800,0
20231011,193400,183850150,20800,20800,20800,20800,0
20231011,193300,183850150,20800,20800,20800,20800,0
20231011,193200,183850150,20800,20800,20800,20800,0
20231011,193100,183850150,20800,20800,20800,20800,0
20231011,193000,183850150,20800,20800,20800,20800,265
20231011,192900,183850150,20800,20800,20800,20800,0
20231011,192800,183850150,20800,20800,20800,20800,0
20231011,192700,183850150,20800,20800,20800,20800,0
20231011,192600,183850150,20800,20800,20800,20800,0
20231011,192500,183850150,20800,20800,20800,20800,0
20231011,192400,183850150,20800,20800,20800,20800,0
20231011,192300,183850150,20800,20800,20800,20800,0
20231011,192200,183850150,20800,20800,20800,20800,0
20231011,192100,183850150,20800,20800,20800,20800,0
20231011,192000,183850150,20800,20800,20800,20800,0
20231011,191900,183850150,20800,20800,20800,20800,0
20231011,191800,183850150,20800,20800,20800,20800,0
20231011,191700,183850150,20800,20800,20800,20800,0
20231011,191600,183850150,20800,20800,20800,20800,0
20231011,191500,183850150,20800,20800,20800,20800,0
20231011,191400,183850150,20800,20800,20800,20800,0
20231011,191300,183850150,20800,20800,20800,20800,0
20231011,191200,183850150,20800,20800,20800,20800,0
20231011,191100,183850150,20800,20800,20800,20800,0
20231011,191000,183850150,20800,20800,20800,20800,0
20231011,190900,183850150,20800,20800,20800,20800,0
20231011,190800,183850150,20800,20800,20800,20800,0
20231011,190700,183850150,20800,20800,20800,20800,0
20231011,190600,183850150,20800,20800,20800,20800,0
20231011,190500,183850150,20800,20800,20800,20800,0
20231011,190400,183850150,20800,20800,20800,20800,0
20231011,190300,183850150,20800,20800,20800,20800,0
20231011,190200,183850150,20800,20800,20800,20800,0
20231011,190100,183850150,20800,20800,20800,20800,0
20231011,190000,183850150,20800,20800,20800,20800,265
20231011,185900,183850150,20800,20800,20800,20800,0
20231011,185800,183850150,20800,20800,20800,20800,0
20231011,185700,183850150,20800,20800,20800,20800,0
20231011,185600,183850150,20800,20800,20800,20800,0
20231011,185500,183850150,20800,20800,20800,20800,0
20231011,185400,183850150,20800,20800,20800,20800,0
20231011,185300,183850150,20800,20800,20800,20800,0
20231011,185200,183850150,20800,20800,20800,20800,0
20231011,185100,183850150,20800,20800,20800,20800,0
20231011,185000,183850150,20800,20800,20800,20800,0
20231011,184900,183850150,20800,20800,20800,20800,0
20231011,184800,183850150,20800,20800,20800,20800,0
20231011,184700,183850150,20800,20800,20800,20800,0
20231011,184600,183850150,20800,20800,20800,20800,0
20231011,184500,183850150,20800,20800,20800,20800,0
20231011,184400,183850150,20800,20800,20800,20800,0
20231011,184300,183850150,20800,20800,20800,20800,0
20231011,184200,183850150,20800,20800,20800,20800,0
20231011,184100,183850150,20800,20800,20800,20800,0
20231011,184000,183850150,20800,20800,20800,20800,0
20231011,183900,183850150,20800,20800,20800,20800,0
20231011,183800,183850150,20800,20800,20800,20800,0
20231011,183700,183850150,20800,20800,20800,20800,0
20231011,183600,183850150,20800,20800,20800,20800,0
20231011,183500,183850150,20800,20800,20800,20800,0
20231011,183400,183850150,20800,20800,20800,20800,0
20231011,183300,183850150,20800,20800,20800,20800,0
20231011,183200,183850150,20800,20800,20800,20800,0
20231011,183100,183850150,20800,20800,20800,20800,0
20231011,183000,183850150,20800,20800,20800,20800,265
20231011,182900,183850150,20800,20800,20800,20800,0
20231011,182800,183850150,20800,20800,20800,20800,0
20231011,182700,183850150,20800,20800,20800,20800,0
20231011,182600,183850150,20800,20800,20800,20800,0
20231011,182500,183850150,20800,20800,20800,20800,0
20231011,182400,183850150,20800,20800,20800,20800,0
20231011,182300,183850150,20800,20800,20800,20800,0
20231011,182200,183850150,20800,20800,20800,20800,0
20231011,182100,183850150,20800,20800,20800,20800,0
20231011,182000,183850150,20800,20800,20800,20800,0
20231011,181900,183850150,20800,20800,20800,20800,0
20231011,181800,183850150,20800,20800,20800,20800,0
20231011,181700,183850150,20800,20800,20800,20800,0
20231011,181600,183850150,20800,20800,20800,20800,0
20231011,181500,183850150,20800,20800,20800,20800,0
20231011,181400,183850150,20800,20800,20800,20800,0
20231011,181300,183850150,20800,20800,20800,20800,0
20231011,181200,183850150,20800,20800,20800,20800,0
20231011,181100,183850150,20800,20800,20800,20800,0
20231011,181000,183850150,20800,20800,20800,20800,0
20231011,180900,183850150,20800,20800,20800,20800,0
20231011,180800,183850150,20800,20800,20800,20800,0
20231011,180700,183850150,20800,20800,20800,20800,0
20231011,180600,183850150,20800,20800,20800,20800,0
20231011,180500,183850150,20800,20800,20800,20800,0
20231011,180400,183850150,20800,20800,20800,20800,0
20231011,180300,183850150,20800,20800,20800,20800,0
20231011,180200,183850150,20800,20800,20800,20800,0
20231011,180100,183850150,20800,20800,20800,20800,0
20231011,180000,183850150,20800,20800,20800,20800,265
20231011,175900,183850150,20800,20800,20800,20800,0
20231011,175800,183850150,20800,20800,20800,20800,0
20231011,175700,183850150,20800,20800,20800,20800,0
20231011,175600,183850150,20800,20800,20800,20800,0
20231011,175500,183850150,20800,20800,20800,20800,0
20231011,175400,183850150,20800,20800,20800,20800,0
20231011,175300,183850150,20800,20800,20800,20800,0
20231011,175200,183850150,20800,20800,20800,20800,0
20231011,175100,183850150,20800,20800,20800,20800,0
20231011,175000,183850150,20800,20800,20800,20800,0
20231011,174900,183850150,20800,20800,20800,20800,0
20231011,174800,183850150,20800,20800,20800,20800,0
20231011,174700,183850150,20800,20800,20800,20800,0
20231011,174600,183850150,20800,20800,20800,20800,0
20231011,174500,183850150,20800,20800,20800,20800,0
20231011,174400,183850150,20800,20800,20800,20800,0
20231011,174300,183850150,20800,20800,20800,20800,0
20231011,174200,183850150,20800,20800,20800,20800,0
20231011,174100,183850150,20800,20800,20800,20800,0
20231011,174000,183850150,20800,20800,20800,20800,0
20231011,173900,183850150,20800,20800,20800,20800,0
20231011,173800,183850150,20800,20800,20800,20800,0
20231011,173700,183850150,20800,20800,20800,20800,0
20231011,173600,183850150,20800,20800,20800,20800,0
20231011,173500,183850150,20800,20800,20800,20800,0
20231011,173400,183850150,20800,20800,20800,20800,0
20231011,173300,183850150,20800,20800,20800,20800,0
20231011,173200,183850150,20800,20800,20800,20800,0
20231011,173100,183850150,20800,20800,20800,20800,0
20231011,173000,183850150,20800,20800,20800,20800,265
20231011,172900,183850150,20800,20800,20800,20800,0
20231011,172800,183850150,20800,20800,20800,20800,0
20231011,172700,183850150,20800,20800,20800,20800,0
20231011,172600,183850150,20800,20800,20800,20800,0
20231011,172500,183850150,20800,20800,20800,20800,0
20231011,172400,183850150,20800,20800,20800,20800,0
20231011,172300,183850150,20800,20800,20800,20800,0
20231011,172200,183850150,20800,20800,20800,20800,0
20231011,172100,183850150,20800,20800,20800,20800,0
20231011,172000,183850150,20800,20800,20800,20800,0
20231011,171900,183850150,20800,20800,20800,20800,0
20231011,171800,183850150,20800,20800,20800,20800,0
20231011,171700,183850150,20800,20800,20800,20800,0
20231011,171600,183850150,20800,20800,20800,20800,0
20231011,171500,183850150,20800,20800,20800,20800,0
20231011,171400,183850150,20800,20800,20800,20800,0
20231011,171300,183850150,20800,20800,20800,20800,0
20231011,171200,183850150,20800,20800,20800,20800,0
20231011,171100,183850150,20800,20800,20800,20800,0
20231011,171000,183850150,20800,20800,20800,20800,0
20231011,170900,183850150,20800,20800,20800,20800,0
20231011,170800,183850150,20800,20800,20800,20800,0
20231011,170700,183850150,20800,20800,20800,20800,0
20231011,170600,183850150,20800,20800,20800,20800,0
20231011,170500,183850150,20800,20800,20800,20800,0
20231011,170400,183850150,20800,20800,20800,20800,0
20231011,170300,183850150,20800,20800,20800,20800,0
20231011,170200,183850150,20800,20800,20800,20800,0
20231011,170100,183850150,20800,20800,20800,20800,0
20231011,170000,183850150,20800,20800,20800,20800,265
20231011,165900,183850150,20800,20800,20800,20800,0
20231011,165800,183850150,20800,20800,20800,20800,0
20231011,165700,183850150,20800,20800,20800,20800,0
20231011,165600,183850150,20800,20800,20800,20800,0
20231011,165500,183850150,20800,20800,20800,20800,0
20231011,165400,183850150,20800,20800,20800,20800,0
20231011,165300,183850150,20800,20800,20800,20800,0
20231011,165200,183850150,20800,20800,20800,20800,0
20231011,165100,183850150,20800,20800,20800,20800,0
20231011,165000,183850150,20800,20800,20800,20800,0
20231011,164900,183850150,20800,20800,20800,20800,0
20231011,164800,183850150,20800,20800,20800,20800,0
20231011,164700,183850150,20800,20800,20800,20800,0
20231011,164600,183850150,20800,20800,20800,20800,0
20231011,164500,183850150,20800,20800,20800,20800,0
20231011,164400,183850150,20800,20800,20800,20800,0
20231011,164300,183850150,20800,20800,20800,20800,0
20231011,164200,183850150,20800,20800,20800,20800,0
20231011,164100,183850150,20800,20800,20800,20800,0
20231011,164000,183850150,20800,20800,20800,20800,0
20231011,163900,183850150,20800,20800,20800,20800,0
20231011,163800,183850150,20800,20800,20800,20800,0
20231011,163700,183850150,20800,20800,20800,20800,0
20231011,163600,183850150,20800,20800,20800,20800,0
20231011,163500,183850150,20800,20800,20800,20800,0
20231011,163400,183850150,20800,20800,20800,20800,0
20231011,163300,183850150,20800,20800,20800,20800,0
20231011,163200,183850150,20800,20800,20800,20800,0
20231011,163100,183850150,20800,20800,20800,20800,0
20231011,163000,183850150,20800,20800,20800,20800,265
20231011,162900,183850150,20800,20800,20800,20800,0
20231011,162800,183850150,20800,20800,20800,20800,0
20231011,162700,183850150,20800,20800,20800,20800,0
20231011,162600,183850150,20800,20800,20800,20800,0
20231011,162500,183850150,20800,20800,20800,20800,0
20231011,162400,183850150,20800,20800,20800,20800,0
20231011,162300,183850150,20800,20800,20800,20800,0
20231011,162200,183850150,20800,20800,20800,20800,0
20231011,162100,183850150,20800,20800,20800,20800,0
20231011,162000,183850150,20800,20800,20800,20800,0
20231011,161900,183850150,20800,20800,20800,20800,0
20231011,161800,183850150,20800,20800,20800,20800,0
20231011,161700,183850150,20800,20800,20800,20800,0
20231011,161600,183850150,20800,20800,20800,20800,0
20231011,161500,183850150,20800,20800,20800,20800,0
20231011,161400,183850150,20800,20800,20800,20800,0
20231011,161300,183850150,20800,20800,20800,20800,0
20231011,161200,183850150,20800,20800,20800,20800,0
20231011,161100,183850150,20800,20800,20800,20800,0
20231011,161000,183850150,20800,20800,20800,20800,0
20231011,160900,183850150,20800,20800,20800,20800,0
20231011,160800,183850150,20800,20800,20800,20800,0
20231011,160700,183850150,20800,20800,20800,20800,0
20231011,160600,183850150,20800,20800,20800,20800,0
20231011,160500,183850150,20800,20800,20800,20800,0
20231011,160400,183850150,20800,20800,20800,20800,0
20231011,160300,183850150,20800,20800,20800,20800,0
20231011,160200,183850150,20800,20800,20800,20800,0
20231011,160100,183850150,20800,20800,20800,20800,0
20231011,160000,183850150,20800,20800,20800,20800,265
20231011,155900,183850150,20800,20800,20800,20800,0
20231011,155800,183850150,20800,20800,20800,20800,0
20231011,155700,183850150,20800,20800,20800,20800,0
20231011,155600,183850150,20800,20800,20800,20800,0
20231011,155500,183850150,20800,20800,20800,20800,0
20231011,155400,183850150,20800,20800,20800,20800,0
20231011,155300,183850150,20800,20800,20800,20800,0
20231011,155200,183850150,20800,20800,20800,20800,0
20231011,155100,183850150,20800,20800,20800,20800,0
20231011,155000,183850150,20800,20800,20800,20800,0
20231011,154900,183850150,20800,20800,20800,20800,0
20231011,154800,183850150,20800,20800,20800,20800,0
20231011,154700,183850150,20800,20800,20800,20800,0
20231011,154600,183850150,20800,20800,20800,20800,0
20231011,154500,183850150,20800,20800,20800,20800,0
20231011,154400,183850150,20800,20800,20800,20800,0
20231011,154300,183850150,20800,20800,20800,20800,0
20231011,154200,183850150,20800,20800,20800,20800,0
20231011,154100,183850150,20800,20800,20800,20800,0
20231011,154000,183850150,20800,20800,20800,20800,0
20231011,153900,183850150,20800,20800,20800,20800,0
20231011,153800,183850150,20800,20800,20800,20800,0
20231011,153700,183850150,20800,20800,20800,20800,0
20231011,153600,183850150,20800,20800,20800,20800,0
20231011,153500,183850150,20800,20800,20800,20800,0
20231011,153400,183850150,20800,20800,20800,20800,0
20231011,153300,183850150,20800,20800,20800,20800,0
20231011,153200,183850150,20800,20800,20800,20800,0
20231011,153100,183850150,20800,20800,20800,20800,0
20231011,153000,183850150,20800,20800,20800,20800,530
20231011,152900,178338150,21050,21050,21050,21050,0
20231011,152800,178338150,21050,21050,21050,21050,0
20231011,152700,178338150,21050,21050,21050,21050,0
20231011,152600,178338150,21050,21050,21050,21050,0
20231011,152500,178338150,21050,21050,21050,21050,0
20231011,152400,178338150,21050,21050,21050,21050,0
20231011,152300,178338150,21050,21050,21050,21050,0
20231011,152200,178338150,21050,21050,21050,21050,0
20231011,152100,178338150,21050,21050,21050,21050,0
20231011,152000,178338150,21050,21050,21050,21050,0
20231011,151900,178338150,21050,21000,21050,21000,8
20231011,151800,178169800,21050,20900,21050,20900,10
20231011,151700,177960350,21050,21050,21050,21050,5
20231011,151600,177855100,21050,21050,21050,21050,0
20231011,151500,177855100,21050,21050,21050,21050,100
20231011,151400,175750100,21050,21050,21050,21050,0
20231011,151300,175750100,21050,21050,21050,21050,7
20231011,151200,175602750,20900,20950,20950,20900,23
20231011,151100,175121750,21050,21050,21050,21050,0
20231011,151000,175121750,21050,21050,21050,21050,2
20231011,150900,175079650,20950,21050,21050,20950,11
20231011,150800,174848500,21050,21050,21050,21050,0
20231011,150700,174848500,21050,21050,21050,21050,250
20231011,150600,169586000,21050,21050,21050,21050,0
20231011,150500,169586000,21050,21050,21050,21050,0
20231011,150400,169586000,21050,21050,21050,21050,15
20231011,150300,169270250,21050,21050,21050,21050,249
20231011,150200,164028800,21000,21000,21000,21000,0
20231011,150100,164028800,21000,21000,21000,21000,0
20231011,150000,164028800,21000,21000,21000,21000,0
20231011,145900,164028800,21000,21000,21000,21000,0
20231011,145800,164028800,21000,21000,21000,21000,0
20231011,145700,164028800,21000,21000,21000,21000,0
20231011,145600,164028800,21000,21000,21000,21000,0
20231011,145500,164028800,21000,21000,21000,21000,0
20231011,145400,164028800,21000,21000,21000,21000,0
20231011,145300,164028800,21000,21000,21000,21000,0
20231011,145200,164028800,21000,21000,21000,21000,0
20231011,145100,164028800,21000,21000,21000,21000,2
20231011,145000,163986800,21000,21000,21000,21000,66
20231011,144900,162600800,21000,21000,21000,21000,0
20231011,144800,162600800,21000,21000,21000,21000,0
20231011,144700,162600800,21000,21000,21000,21000,0
20231011,144600,162600800,21000,21000,21000,21000,0
20231011,144500,162600800,21000,21000,21000,21000,0
20231011,144400,162600800,21000,21000,21000,21000,0
20231011,144300,162600800,21000,21000,21000,21000,0
20231011,144200,162600800,21000,21000,21000,21000,0
20231011,144100,162600800,21000,21000,21000,21000,0
20231011,144000,162600800,21000,21000,21000,21000,37
20231011,143900,161823800,20950,20950,20950,20950,0
20231011,143800,161823800,20950,21000,21000,20950,14
20231011,143700,161529850,21050,21050,21050,21050,4
20231011,143600,161445650,21050,21050,21050,21050,1
20231011,143500,161424600,21100,21100,21100,21100,0
20231011,143400,161424600,21100,21100,21100,21100,0
20231011,143300,161424600,21100,21100,21100,21100,0
20231011,143200,161424600,21100,21100,21100,21100,5
20231011,143100,161319100,21100,21100,21100,21100,2
20231011,143000,161276900,21100,21100,21100,21100,0
20231011,142900,161276900,21100,21100,21100,21100,40
20231011,142800,160432900,21050,21050,21050,21050,0
20231011,142700,160432900,21050,21050,21050,21050,0
20231011,142600,160432900,21050,21050,21050,21050,0
20231011,142500,160432900,21050,21050,21050,21050,74
20231011,142400,158875200,21050,21050,21050,21050,0
20231011,142300,158875200,21050,21050,21050,21050,0
20231011,142200,158875200,21050,21050,21050,21050,0
20231011,142100,158875200,21050,21050,21050,21050,0
20231011,142000,158875200,21050,21050,21050,21050,0
20231011,141900,158875200,21050,21050,21050,21050,0
20231011,141800,158875200,21050,21050,21050,21050,1
20231011,141700,158854150,21000,21000,21000,21000,0
20231011,141600,158854150,21000,21000,21000,21000,0
20231011,141500,158854150,21000,21000,21000,21000,0
20231011,141400,158854150,21000,21000,21000,21000,0
20231011,141300,158854150,21000,21000,21000,21000,0
20231011,141200,158854150,21000,21000,21000,21000,0
20231011,141100,158854150,21000,21000,21000,21000,0
20231011,141000,158854150,21000,21000,21000,21000,0
20231011,140900,158854150,21000,21000,21000,21000,0
20231011,140800,158854150,21000,21000,21000,21000,1
20231011,140700,158833150,21000,21000,21000,21000,0
20231011,140600,158833150,21000,21000,21000,21000,50
20231011,140500,157783150,20950,20950,20950,20950,0
20231011,140400,157783150,20950,20950,20950,20950,0
20231011,140300,157783150,20950,20950,20950,20950,0
20231011,140200,157783150,20950,20950,20950,20950,0
20231011,140100,157783150,20950,20950,20950,20950,0
20231011,140000,157783150,20950,20950,20950,20950,0
20231011,135900,157783150,20950,20950,20950,20950,0
20231011,135800,157783150,20950,20950,20950,20950,0
20231011,135700,157783150,20950,20950,20950,20950,0
20231011,135600,157783150,20950,20950,20950,20950,0
20231011,135500,157783150,20950,20950,20950,20950,0
20231011,135400,157783150,20950,20950,20950,20950,0
20231011,135300,157783150,20950,20950,20950,20950,0
20231011,135200,157783150,20950,20950,20950,20950,0
20231011,135100,157783150,20950,20950,20950,20950,0
20231011,135000,157783150,20950,20950,20950,20950,0
20231011,134900,157783150,20950,20950,20950,20950,0
20231011,134800,157783150,20950,20950,20950,20950,0
20231011,134700,157783150,20950,20950,20950,20950,0
20231011,134600,157783150,20950,20950,20950,20950,0
20231011,134500,157783150,20950,20950,20950,20950,0
20231011,134400,157783150,20950,20950,20950,20950,112
20231011,134300,155436750,20900,20900,20900,20900,0
20231011,134200,155436750,20900,20900,20900,20900,50
20231011,134100,154391750,20950,20950,20950,20950,0
20231011,134000,154391750,20950,20950,20950,20950,0
20231011,133900,154391750,20950,20950,20950,20950,2
20231011,133800,154349850,20900,20900,20900,20900,0
20231011,133700,154349850,20900,20900,20900,20900,0
20231011,133600,154349850,20900,20900,20900,20900,64
20231011,133500,153012250,20900,20900,20900,20900,0
20231011,133400,153012250,20900,20900,20900,20900,92
20231011,133300,151089450,20850,20850,20850,20850,0
20231011,133200,151089450,20850,20850,20850,20850,0
20231011,133100,151089450,20850,20850,20850,20850,0
20231011,133000,151089450,20850,20850,20850,20850,0
20231011,132900,151089450,20850,20850,20850,20850,0
20231011,132800,151089450,20850,20850,20850,20850,21
20231011,132700,150651600,20850,20850,20850,20850,0
20231011,132600,150651600,20850,20850,20850,20850,0
20231011,132500,150651600,20850,20850,20850,20850,0
20231011,132400,150651600,20850,20850,20850,20850,100
20231011,132300,148566600,20850,20850,20850,20850,7
20231011,132200,148420650,20850,20850,20850,20850,0
20231011,132100,148420650,20850,20850,20850,20850,0
20231011,132000,148420650,20850,20850,20850,20850,0
20231011,131900,148420650,20850,20750,20850,20750,115
20231011,131800,146023000,20850,20850,20850,20850,0
20231011,131700,146023000,20850,20850,20850,20850,0
20231011,131600,146023000,20850,20850,20850,20850,0
20231011,131500,146023000,20850,20850,20850,20850,0
20231011,131400,146023000,20850,20850,20850,20850,0
20231011,131300,146023000,20850,20800,20850,20800,95
20231011,131200,144044500,20850,20850,20850,20850,0
20231011,131100,144044500,20850,20800,20850,20800,55
20231011,131000,142898000,20850,20850,20850,20850,0
20231011,130900,142898000,20850,20850,20850,20850,0
20231011,130800,142898000,20850,20850,20850,20850,0
20231011,130700,142898000,20850,20850,20850,20850,0
20231011,130600,142898000,20850,20850,20850,20850,0
20231011,130500,142898000,20850,20850,20850,20850,0
20231011,130400,142898000,20850,20850,20850,20850,0
20231011,130300,142898000,20850,20850,20850,20850,0
20231011,130200,142898000,20850,20850,20850,20850,0
20231011,130100,142898000,20850,20850,20850,20850,0
20231011,130000,142898000,20850,20850,20850,20850,0
20231011,125900,142898000,20850,20850,20850,20850,0
20231011,125800,142898000,20850,20850,20850,20850,0
20231011,125700,142898000,20850,20850,20850,20850,0
20231011,125600,142898000,20850,20850,20850,20850,0
20231011,125500,142898000,20850,20850,20850,20850,0
20231011,125400,142898000,20850,20850,20850,20850,0
20231011,125300,142898000,20850,20850,20850,20850,58
20231011,125200,141688700,20750,20750,20750,20750,0
20231011,125100,141688700,20750,20750,20750,20750,50
20231011,125000,140651200,20700,20700,20700,20700,0
20231011,124900,140651200,20700,20700,20700,20700,0
20231011,124800,140651200,20700,20700,20700,20700,0
20231011,124700,140651200,20700,20700,20700,20700,0
20231011,124600,140651200,20700,20700,20700,20700,0
20231011,124500,140651200,20700,20700,20700,20700,0
20231011,124400,140651200,20700,20700,20700,20700,0
20231011,124300,140651200,20700,20700,20700,20700,0
20231011,124200,140651200,20700,20800,20800,20700,300
20231011,124100,134430550,20950,20950,20950,20950,0
20231011,124000,134430550,20950,20950,20950,20950,0
20231011,123900,134430550,20950,20950,20950,20950,0
20231011,123800,134430550,20950,20950,20950,20950,1
20231011,123700,134409600,20800,20800,20800,20800,0
20231011,123600,134409600,20800,20800,20800,20800,0
20231011,123500,134409600,20800,20800,20800,20800,0
20231011,123400,134409600,20800,20800,20800,20800,0
20231011,123300,134409600,20800,20800,20800,20800,0
20231011,123200,134409600,20800,20800,20800,20800,0
20231011,123100,134409600,20800,20800,20800,20800,0
20231011,123000,134409600,20800,20800,20800,20800,0
20231011,122900,134409600,20800,20800,20800,20800,10
20231011,122800,134201600,20950,20950,20950,20950,0
20231011,122700,134201600,20950,20950,20950,20950,0
20231011,122600,134201600,20950,20950,20950,20950,0
20231011,122500,134201600,20950,20950,20950,20950,0
20231011,122400,134201600,20950,20950,20950,20950,0
20231011,122300,134201600,20950,20950,20950,20950,0
20231011,122200,134201600,20950,20950,20950,20950,1
20231011,122100,134180650,20600,20600,20600,20600,0
20231011,122000,134180650,20600,20600,20600,20600,0
20231011,121900,134180650,20600,20600,20600,20600,0
20231011,121800,134180650,20600,20600,20600,20600,0
20231011,121700,134180650,20600,20600,20600,20600,0
20231011,121600,134180650,20600,20850,20850,20600,500
20231011,121500,123825750,21000,21000,21000,21000,0
20231011,121400,123825750,21000,20900,21050,20900,257
20231011,121300,118427250,21000,21000,21000,21000,0
20231011,121200,118427250,21000,20950,21000,20950,7
20231011,121100,118280500,20750,20850,20850,20750,30
20231011,121000,117655300,20750,20750,20750,20750,0
20231011,120900,117655300,20750,20750,20750,20750,0
20231011,120800,117655300,20750,20750,20750,20750,0
20231011,120700,117655300,20750,20750,20750,20750,0
20231011,120600,117655300,20750,20750,20750,20750,0
20231011,120500,117655300,20750,20750,20750,20750,0
20231011,120400,117655300,20750,20750,20750,20750,0
20231011,120300,117655300,20750,20750,20750,20750,0
20231011,120200,117655300,20750,20750,20750,20750,0
20231011,120100,117655300,20750,20750,20750,20750,0
20231011,120000,117655300,20750,20750,20750,20750,0
20231011,115900,117655300,20750,20750,20750,20750,0
20231011,115800,117655300,20750,20750,20750,20750,0
20231011,115700,117655300,20750,20750,20750,20750,0
20231011,115600,117655300,20750,20750,20750,20750,0
20231011,115500,117655300,20750,20750,20750,20750,0
20231011,115400,117655300,20750,20750,20750,20750,0
20231011,115300,117655300,20750,20750,20750,20750,0
20231011,115200,117655300,20750,20750,20750,20750,0
20231011,115100,117655300,20750,20750,20750,20750,0
20231011,115000,117655300,20750,20750,20750,20750,0
20231011,114900,117655300,20750,20750,20750,20750,0
20231011,114800,117655300,20750,20750,20750,20750,0
20231011,114700,117655300,20750,20750,20750,20750,0
20231011,114600,117655300,20750,20750,20800,20700,252
20231011,114500,112416650,20850,20850,20850,20850,0
20231011,114400,112416650,20850,20850,20850,20850,0
20231011,114300,112416650,20850,20850,20850,20850,0
20231011,114200,112416650,20850,20850,20850,20850,0
20231011,114100,112416650,20850,20850,20850,20850,4
20231011,114000,112333250,20700,20700,20700,20700,0
20231011,113900,112333250,20700,20700,20700,20700,0
20231011,113800,112333250,20700,20700,20700,20700,0
20231011,113700,112333250,20700,20750,20750,20700,100
20231011,113600,110261900,20700,20700,20700,20700,46
20231011,113500,109309700,20650,20650,20650,20650,0
20231011,113400,109309700,20650,20650,20650,20650,0
20231011,113300,109309700,20650,20650,20650,20650,0
20231011,113200,109309700,20650,20650,20650,20650,0
20231011,113100,109309700,20650,20650,20650,20650,0
20231011,113000,109309700,20650,20650,20650,20650,0
20231011,112900,109309700,20650,20800,20800,20650,258
20231011,112800,103977100,20950,20950,20950,20950,0
20231011,112700,103977100,20950,20950,20950,20950,0
20231011,112600,103977100,20950,20950,20950,20950,0
20231011,112500,103977100,20950,20950,20950,20950,3
20231011,112400,103914250,20950,20950,20950,20950,0
20231011,112300,103914250,20950,20950,20950,20950,0
20231011,112200,103914250,20950,20950,20950,20950,0
20231011,112100,103914250,20950,20950,20950,20950,0
20231011,112000,103914250,20950,20950,20950,20950,0
20231011,111900,103914250,20950,20950,20950,20950,0
20231011,111800,103914250,20950,20950,20950,20950,0
20231011,111700,103914250,20950,20950,20950,20950,0
20231011,111600,103914250,20950,20950,20950,20950,0
20231011,111500,103914250,20950,20950,20950,20950,0
20231011,111400,103914250,20950,20950,20950,20950,0
20231011,111300,103914250,20950,20950,20950,20950,0
20231011,111200,103914250,20950,20950,20950,20950,0
20231011,111100,103914250,20950,20950,20950,20950,0
20231011,111000,103914250,20950,20950,20950,20950,0
20231011,110900,103914250,20950,20950,20950,20950,0
20231011,110800,103914250,20950,20900,20950,20900,2
20231011,110700,103872400,20850,20850,20850,20850,0
20231011,110600,103872400,20850,20850,20850,20850,0
20231011,110500,103872400,20850,20850,20850,20850,0
20231011,110400,103872400,20850,20850,20850,20850,0
20231011,110300,103872400,20850,20850,20850,20850,0
20231011,110200,103872400,20850,20800,20850,20800,46
20231011,110100,102915550,20800,20800,20800,20800,0
20231011,110000,102915550,20800,20800,20800,20800,0
20231011,105900,102915550,20800,20800,20800,20800,3
20231011,105800,102853150,20700,20700,20700,20700,1
20231011,105700,102832450,20700,20700,20700,20700,0
20231011,105600,102832450,20700,20700,20700,20700,0
20231011,105500,102832450,20700,20700,20700,20700,0
20231011,105400,102832450,20700,20700,20700,20700,0
20231011,105300,102832450,20700,20700,20700,20700,0
20231011,105200,102832450,20700,20700,20700,20700,0
20231011,105100,102832450,20700,20700,20700,20700,0
20231011,105000,102832450,20700,20700,20700,20700,0
20231011,104900,102832450,20700,20700,20700,20700,136
20231011,104800,100017250,20850,20850,20850,20850,0
20231011,104700,100017250,20850,20850,20850,20850,0
20231011,104600,100017250,20850,20850,20850,20850,0
20231011,104500,100017250,20850,20850,20850,20850,0
20231011,104400,100017250,20850,20700,20850,20700,3
20231011,104300,99954850,20750,20750,20750,20750,0
20231011,104200,99954850,20750,20750,20750,20750,0
20231011,104100,99954850,20750,20750,20750,20750,31
20231011,104000,99311600,20750,20800,20800,20750,14
20231011,103900,99021050,20750,20750,20750,20750,50
20231011,103800,97983550,20750,20900,20900,20750,2
20231011,103700,97941900,20850,20850,20850,20850,0
20231011,103600,97941900,20850,20850,20850,20850,0
20231011,103500,97941900,20850,20850,20850,20850,0
20231011,103400,97941900,20850,20850,20850,20850,0
20231011,103300,97941900,20850,20850,20850,20850,0
20231011,103200,97941900,20850,20850,20850,20850,0
20231011,103100,97941900,20850,20850,20850,20850,129
20231011,103000,95252250,20650,20800,20800,20650,500
20231011,102900,84913450,20900,20900,20900,20900,2
20231011,102800,84871650,20900,20900,20900,20900,0
20231011,102700,84871650,20900,20900,20900,20900,16
20231011,102600,84537250,20900,20900,20900,20900,15
20231011,102500,84223750,20900,20900,20900,20900,100
20231011,102400,82133750,20850,20850,20850,20850,0
20231011,102300,82133750,20850,20850,20850,20850,0
20231011,102200,82133750,20850,20850,20850,20850,0
20231011,102100,82133750,20850,20850,20850,20850,0
20231011,102000,82133750,20850,20850,20850,20850,0
20231011,101900,82133750,20850,20850,20850,20850,0
20231011,101800,82133750,20850,20850,20850,20850,9
20231011,101700,81946100,20950,20950,20950,20950,0
20231011,101600,81946100,20950,20950,20950,20950,30
20231011,101500,81317600,21000,21000,21000,21000,2
20231011,101400,81275600,21000,21000,21000,21000,0
20231011,101300,81275600,21000,21000,21000,21000,0
20231011,101200,81275600,21000,21000,21000,21000,0
20231011,101100,81275600,21000,21000,21000,21000,1
20231011,101000,81254600,21000,21000,21000,21000,5
20231011,100900,81149600,21050,20950,21050,20750,70
20231011,100800,79686350,21050,21050,21050,21050,100
20231011,100700,77581350,21050,21050,21050,21050,0
20231011,100600,77581350,21050,21100,21100,21050,8
20231011,100500,77412800,21100,21050,21100,21050,70
20231011,100400,75937250,21000,21000,21000,21000,0
20231011,100300,75937250,21000,21000,21000,21000,20
20231011,100200,75517250,21000,20900,21000,20900,2
20231011,100100,75475350,20900,20900,20900,20900,20
20231011,100000,75057350,21000,21000,21000,21000,2
20231011,095900,75015350,21000,21000,21000,21000,1
20231011,095800,74994350,21050,21050,21050,21050,0
20231011,095700,74994350,21050,21050,21050,21050,10
20231011,095600,74783850,21100,21100,21100,21100,0
20231011,095500,74783850,21100,21100,21100,21100,0
20231011,095400,74783850,21100,21050,21100,21050,31
20231011,095300,74130150,21000,20900,21000,20900,155
20231011,095200,70880650,21000,21050,21050,21000,17
20231011,095100,70523300,20900,20900,20900,20900,0
20231011,095000,70523300,20900,21100,21100,20900,123
20231011,094900,67929400,21050,21050,21050,21050,5
20231011,094800,67824150,21100,21050,21100,21000,355
20231011,094700,60341150,21000,21000,21000,21000,4
20231011,094600,60257150,21000,21000,21000,21000,0
20231011,094500,60257150,21000,21000,21000,21000,105
20231011,094400,58052150,21000,21000,21000,21000,0
20231011,094300,58052150,21000,21000,21000,21000,0
20231011,094200,58052150,21000,20800,21000,20800,521
20231011,094100,47161900,20650,20650,20650,20650,90
20231011,094000,45303400,20800,20800,20800,20800,0
20231011,093900,45303400,20800,20800,20800,20800,0
20231011,093800,45303400,20800,20800,20800,20800,0
20231011,093700,45303400,20800,20800,20800,20800,26
20231011,093600,44762600,20800,20800,20800,20800,0
20231011,093500,44762600,20800,20800,20800,20800,10
20231011,093400,44554600,20750,20750,20750,20750,0
20231011,093300,44554600,20750,20700,20750,20550,428
20231011,093200,35722900,20850,20850,20850,20850,1
20231011,093100,35702050,20700,20700,20700,20700,3
20231011,093000,35639950,20900,20850,20900,20850,3
20231011,092900,35577350,20800,20800,20800,20800,31
20231011,092800,34932550,20700,20700,20700,20700,1
20231011,092700,34911850,20800,20750,20800,20750,80
20231011,092600,33251800,20750,20750,20750,20750,0
20231011,092500,33251800,20750,20750,20750,20700,38
20231011,092400,32463400,20750,20750,20750,20750,0
20231011,092300,32463400,20750,20750,20750,20750,33
20231011,092200,31778650,20750,20650,20750,20650,209
20231011,092100,27446600,20550,20400,20550,20400,160
20231011,092000,24173600,20400,20500,20500,20400,200
20231011,091900,20085250,20600,20600,20600,20600,0
20231011,091800,20085250,20600,20500,20600,20500,136
20231011,091700,17294950,20450,20450,20650,20350,724
20231011,091600,2541750,20400,20400,20400,20400,0
20231011,091500,2541750,20400,20400,20400,20400,0
20231011,091400,2541750,20400,20400,20400,20400,0
20231011,091300,2541750,20400,20400,20400,20400,0
20231011,091200,2541750,20400,20400,20400,20400,0
20231011,091100,2541750,20400,20400,20400,20400,0
20231011,091000,2541750,20400,20400,20400,20400,2
20231011,090900,2500950,20700,20700,20700,20700,0
20231011,090800,2500950,20700,20700,20700,20700,0
20231011,090700,2500950,20700,20700,20700,20700,0
20231011,090600,2500950,20700,20700,20700,20700,0
20231011,090500,2500950,20700,20700,20700,20700,1
20231011,090400,2480250,20700,20400,20700,20400,11
20231011,090300,2253150,20700,20700,20700,20700,0
20231011,090200,2253150,20700,20700,20700,20700,3
20231011,090100,2191050,21000,20700,21000,20700,50
20231011,090000,1148550,20150,20150,20150,20150,57