stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231019,205500,2024250,2150,2150,2150,2150,200
20231019,205400,2024250,2150,2150,2150,2150,0
20231019,205300,2024250,2150,2150,2150,2150,0
20231019,205200,2024250,2150,2150,2150,2150,0
20231019,205100,2024250,2150,2150,2150,2150,0
20231019,205000,2024250,2150,2150,2150,2150,0
20231019,204900,2024250,2150,2150,2150,2150,0
20231019,204800,2024250,2150,2150,2150,2150,0
20231019,204700,2024250,2150,2150,2150,2150,0
20231019,204600,2024250,2150,2150,2150,2150,0
20231019,204500,2024250,2150,2150,2150,2150,0
20231019,204400,2024250,2150,2150,2150,2150,0
20231019,204300,2024250,2150,2150,2150,2150,0
20231019,204200,2024250,2150,2150,2150,2150,0
20231019,204100,2024250,2150,2150,2150,2150,0
20231019,204000,2024250,2150,2150,2150,2150,0
20231019,203900,2024250,2150,2150,2150,2150,0
20231019,203800,2024250,2150,2150,2150,2150,0
20231019,203700,2024250,2150,2150,2150,2150,0
20231019,203600,2024250,2150,2150,2150,2150,0
20231019,203500,2024250,2150,2150,2150,2150,0
20231019,203400,2024250,2150,2150,2150,2150,0
20231019,203300,2024250,2150,2150,2150,2150,0
20231019,203200,2024250,2150,2150,2150,2150,0
20231019,203100,2024250,2150,2150,2150,2150,0
20231019,203000,2024250,2150,2150,2150,2150,0
20231019,202900,2024250,2150,2150,2150,2150,0
20231019,202800,2024250,2150,2150,2150,2150,0
20231019,202700,2024250,2150,2150,2150,2150,0
20231019,202600,2024250,2150,2150,2150,2150,0
20231019,202500,2024250,2150,2150,2150,2150,200
20231019,202400,2024250,2150,2150,2150,2150,0
20231019,202300,2024250,2150,2150,2150,2150,0
20231019,202200,2024250,2150,2150,2150,2150,0
20231019,202100,2024250,2150,2150,2150,2150,0
20231019,202000,2024250,2150,2150,2150,2150,0
20231019,201900,2024250,2150,2150,2150,2150,0
20231019,201800,2024250,2150,2150,2150,2150,0
20231019,201700,2024250,2150,2150,2150,2150,0
20231019,201600,2024250,2150,2150,2150,2150,0
20231019,201500,2024250,2150,2150,2150,2150,0
20231019,201400,2024250,2150,2150,2150,2150,0
20231019,201300,2024250,2150,2150,2150,2150,0
20231019,201200,2024250,2150,2150,2150,2150,0
20231019,201100,2024250,2150,2150,2150,2150,0
20231019,201000,2024250,2150,2150,2150,2150,0
20231019,200900,2024250,2150,2150,2150,2150,0
20231019,200800,2024250,2150,2150,2150,2150,0
20231019,200700,2024250,2150,2150,2150,2150,0
20231019,200600,2024250,2150,2150,2150,2150,0
20231019,200500,2024250,2150,2150,2150,2150,0
20231019,200400,2024250,2150,2150,2150,2150,0
20231019,200300,2024250,2150,2150,2150,2150,0
20231019,200200,2024250,2150,2150,2150,2150,0
20231019,200100,2024250,2150,2150,2150,2150,0
20231019,200000,2024250,2150,2150,2150,2150,0
20231019,195900,2024250,2150,2150,2150,2150,0
20231019,195800,2024250,2150,2150,2150,2150,0
20231019,195700,2024250,2150,2150,2150,2150,0
20231019,195600,2024250,2150,2150,2150,2150,0
20231019,195500,2024250,2150,2150,2150,2150,200
20231019,195400,2024250,2150,2150,2150,2150,0
20231019,195300,2024250,2150,2150,2150,2150,0
20231019,195200,2024250,2150,2150,2150,2150,0
20231019,195100,2024250,2150,2150,2150,2150,0
20231019,195000,2024250,2150,2150,2150,2150,0
20231019,194900,2024250,2150,2150,2150,2150,0
20231019,194800,2024250,2150,2150,2150,2150,0
20231019,194700,2024250,2150,2150,2150,2150,0
20231019,194600,2024250,2150,2150,2150,2150,0
20231019,194500,2024250,2150,2150,2150,2150,0
20231019,194400,2024250,2150,2150,2150,2150,0
20231019,194300,2024250,2150,2150,2150,2150,0
20231019,194200,2024250,2150,2150,2150,2150,0
20231019,194100,2024250,2150,2150,2150,2150,0
20231019,194000,2024250,2150,2150,2150,2150,0
20231019,193900,2024250,2150,2150,2150,2150,0
20231019,193800,2024250,2150,2150,2150,2150,0
20231019,193700,2024250,2150,2150,2150,2150,0
20231019,193600,2024250,2150,2150,2150,2150,0
20231019,193500,2024250,2150,2150,2150,2150,0
20231019,193400,2024250,2150,2150,2150,2150,0
20231019,193300,2024250,2150,2150,2150,2150,0
20231019,193200,2024250,2150,2150,2150,2150,0
20231019,193100,2024250,2150,2150,2150,2150,0
20231019,193000,2024250,2150,2150,2150,2150,0
20231019,192900,2024250,2150,2150,2150,2150,0
20231019,192800,2024250,2150,2150,2150,2150,0
20231019,192700,2024250,2150,2150,2150,2150,0
20231019,192600,2024250,2150,2150,2150,2150,0
20231019,192500,2024250,2150,2150,2150,2150,200
20231019,192400,2024250,2150,2150,2150,2150,0
20231019,192300,2024250,2150,2150,2150,2150,0
20231019,192200,2024250,2150,2150,2150,2150,0
20231019,192100,2024250,2150,2150,2150,2150,0
20231019,192000,2024250,2150,2150,2150,2150,0
20231019,191900,2024250,2150,2150,2150,2150,0
20231019,191800,2024250,2150,2150,2150,2150,0
20231019,191700,2024250,2150,2150,2150,2150,0
20231019,191600,2024250,2150,2150,2150,2150,0
20231019,191500,2024250,2150,2150,2150,2150,0
20231019,191400,2024250,2150,2150,2150,2150,0
20231019,191300,2024250,2150,2150,2150,2150,0
20231019,191200,2024250,2150,2150,2150,2150,0
20231019,191100,2024250,2150,2150,2150,2150,0
20231019,191000,2024250,2150,2150,2150,2150,0
20231019,190900,2024250,2150,2150,2150,2150,0
20231019,190800,2024250,2150,2150,2150,2150,0
20231019,190700,2024250,2150,2150,2150,2150,0
20231019,190600,2024250,2150,2150,2150,2150,0
20231019,190500,2024250,2150,2150,2150,2150,0
20231019,190400,2024250,2150,2150,2150,2150,0
20231019,190300,2024250,2150,2150,2150,2150,0
20231019,190200,2024250,2150,2150,2150,2150,0
20231019,190100,2024250,2150,2150,2150,2150,0
20231019,190000,2024250,2150,2150,2150,2150,0
20231019,185900,2024250,2150,2150,2150,2150,0
20231019,185800,2024250,2150,2150,2150,2150,0
20231019,185700,2024250,2150,2150,2150,2150,0
20231019,185600,2024250,2150,2150,2150,2150,0
20231019,185500,2024250,2150,2150,2150,2150,200
20231019,185400,2024250,2150,2150,2150,2150,0
20231019,185300,2024250,2150,2150,2150,2150,0
20231019,185200,2024250,2150,2150,2150,2150,0
20231019,185100,2024250,2150,2150,2150,2150,0
20231019,185000,2024250,2150,2150,2150,2150,0
20231019,184900,2024250,2150,2150,2150,2150,0
20231019,184800,2024250,2150,2150,2150,2150,0
20231019,184700,2024250,2150,2150,2150,2150,0
20231019,184600,2024250,2150,2150,2150,2150,0
20231019,184500,2024250,2150,2150,2150,2150,0
20231019,184400,2024250,2150,2150,2150,2150,0
20231019,184300,2024250,2150,2150,2150,2150,0
20231019,184200,2024250,2150,2150,2150,2150,0
20231019,184100,2024250,2150,2150,2150,2150,0
20231019,184000,2024250,2150,2150,2150,2150,0
20231019,183900,2024250,2150,2150,2150,2150,0
20231019,183800,2024250,2150,2150,2150,2150,0
20231019,183700,2024250,2150,2150,2150,2150,0
20231019,183600,2024250,2150,2150,2150,2150,0
20231019,183500,2024250,2150,2150,2150,2150,0
20231019,183400,2024250,2150,2150,2150,2150,0
20231019,183300,2024250,2150,2150,2150,2150,0
20231019,183200,2024250,2150,2150,2150,2150,0
20231019,183100,2024250,2150,2150,2150,2150,0
20231019,183000,2024250,2150,2150,2150,2150,0
20231019,182900,2024250,2150,2150,2150,2150,0
20231019,182800,2024250,2150,2150,2150,2150,0
20231019,182700,2024250,2150,2150,2150,2150,0
20231019,182600,2024250,2150,2150,2150,2150,0
20231019,182500,2024250,2150,2150,2150,2150,200
20231019,182400,2024250,2150,2150,2150,2150,0
20231019,182300,2024250,2150,2150,2150,2150,0
20231019,182200,2024250,2150,2150,2150,2150,0
20231019,182100,2024250,2150,2150,2150,2150,0
20231019,182000,2024250,2150,2150,2150,2150,0
20231019,181900,2024250,2150,2150,2150,2150,0
20231019,181800,2024250,2150,2150,2150,2150,0
20231019,181700,2024250,2150,2150,2150,2150,0
20231019,181600,2024250,2150,2150,2150,2150,0
20231019,181500,2024250,2150,2150,2150,2150,0
20231019,181400,2024250,2150,2150,2150,2150,0
20231019,181300,2024250,2150,2150,2150,2150,0
20231019,181200,2024250,2150,2150,2150,2150,0
20231019,181100,2024250,2150,2150,2150,2150,0
20231019,181000,2024250,2150,2150,2150,2150,0
20231019,180900,2024250,2150,2150,2150,2150,0
20231019,180800,2024250,2150,2150,2150,2150,0
20231019,180700,2024250,2150,2150,2150,2150,0
20231019,180600,2024250,2150,2150,2150,2150,0
20231019,180500,2024250,2150,2150,2150,2150,0
20231019,180400,2024250,2150,2150,2150,2150,0
20231019,180300,2024250,2150,2150,2150,2150,0
20231019,180200,2024250,2150,2150,2150,2150,0
20231019,180100,2024250,2150,2150,2150,2150,0
20231019,180000,2024250,2150,2150,2150,2150,0
20231019,175900,2024250,2150,2150,2150,2150,0
20231019,175800,2024250,2150,2150,2150,2150,0
20231019,175700,2024250,2150,2150,2150,2150,0
20231019,175600,2024250,2150,2150,2150,2150,0
20231019,175500,2024250,2150,2150,2150,2150,200
20231019,175400,2024250,2150,2150,2150,2150,0
20231019,175300,2024250,2150,2150,2150,2150,0
20231019,175200,2024250,2150,2150,2150,2150,0
20231019,175100,2024250,2150,2150,2150,2150,0
20231019,175000,2024250,2150,2150,2150,2150,0
20231019,174900,2024250,2150,2150,2150,2150,0
20231019,174800,2024250,2150,2150,2150,2150,0
20231019,174700,2024250,2150,2150,2150,2150,0
20231019,174600,2024250,2150,2150,2150,2150,0
20231019,174500,2024250,2150,2150,2150,2150,0
20231019,174400,2024250,2150,2150,2150,2150,0
20231019,174300,2024250,2150,2150,2150,2150,0
20231019,174200,2024250,2150,2150,2150,2150,0
20231019,174100,2024250,2150,2150,2150,2150,0
20231019,174000,2024250,2150,2150,2150,2150,0
20231019,173900,2024250,2150,2150,2150,2150,0
20231019,173800,2024250,2150,2150,2150,2150,0
20231019,173700,2024250,2150,2150,2150,2150,0
20231019,173600,2024250,2150,2150,2150,2150,0
20231019,173500,2024250,2150,2150,2150,2150,0
20231019,173400,2024250,2150,2150,2150,2150,0
20231019,173300,2024250,2150,2150,2150,2150,0
20231019,173200,2024250,2150,2150,2150,2150,0
20231019,173100,2024250,2150,2150,2150,2150,0
20231019,173000,2024250,2150,2150,2150,2150,0
20231019,172900,2024250,2150,2150,2150,2150,0
20231019,172800,2024250,2150,2150,2150,2150,0
20231019,172700,2024250,2150,2150,2150,2150,0
20231019,172600,2024250,2150,2150,2150,2150,0
20231019,172500,2024250,2150,2150,2150,2150,200
20231019,172400,2024250,2150,2150,2150,2150,0
20231019,172300,2024250,2150,2150,2150,2150,0
20231019,172200,2024250,2150,2150,2150,2150,0
20231019,172100,2024250,2150,2150,2150,2150,0
20231019,172000,2024250,2150,2150,2150,2150,0
20231019,171900,2024250,2150,2150,2150,2150,0
20231019,171800,2024250,2150,2150,2150,2150,0
20231019,171700,2024250,2150,2150,2150,2150,0
20231019,171600,2024250,2150,2150,2150,2150,0
20231019,171500,2024250,2150,2150,2150,2150,0
20231019,171400,2024250,2150,2150,2150,2150,0
20231019,171300,2024250,2150,2150,2150,2150,0
20231019,171200,2024250,2150,2150,2150,2150,0
20231019,171100,2024250,2150,2150,2150,2150,0
20231019,171000,2024250,2150,2150,2150,2150,0
20231019,170900,2024250,2150,2150,2150,2150,0
20231019,170800,2024250,2150,2150,2150,2150,0
20231019,170700,2024250,2150,2150,2150,2150,0
20231019,170600,2024250,2150,2150,2150,2150,0
20231019,170500,2024250,2150,2150,2150,2150,0
20231019,170400,2024250,2150,2150,2150,2150,0
20231019,170300,2024250,2150,2150,2150,2150,0
20231019,170200,2024250,2150,2150,2150,2150,0
20231019,170100,2024250,2150,2150,2150,2150,0
20231019,170000,2024250,2150,2150,2150,2150,0
20231019,165900,2024250,2150,2150,2150,2150,0
20231019,165800,2024250,2150,2150,2150,2150,0
20231019,165700,2024250,2150,2150,2150,2150,0
20231019,165600,2024250,2150,2150,2150,2150,0
20231019,165500,2024250,2150,2150,2150,2150,200
20231019,165400,2024250,2150,2150,2150,2150,0
20231019,165300,2024250,2150,2150,2150,2150,0
20231019,165200,2024250,2150,2150,2150,2150,0
20231019,165100,2024250,2150,2150,2150,2150,0
20231019,165000,2024250,2150,2150,2150,2150,0
20231019,164900,2024250,2150,2150,2150,2150,0
20231019,164800,2024250,2150,2150,2150,2150,0
20231019,164700,2024250,2150,2150,2150,2150,0
20231019,164600,2024250,2150,2150,2150,2150,0
20231019,164500,2024250,2150,2150,2150,2150,0
20231019,164400,2024250,2150,2150,2150,2150,0
20231019,164300,2024250,2150,2150,2150,2150,0
20231019,164200,2024250,2150,2150,2150,2150,0
20231019,164100,2024250,2150,2150,2150,2150,0
20231019,164000,2024250,2150,2150,2150,2150,0
20231019,163900,2024250,2150,2150,2150,2150,0
20231019,163800,2024250,2150,2150,2150,2150,0
20231019,163700,2024250,2150,2150,2150,2150,0
20231019,163600,2024250,2150,2150,2150,2150,0
20231019,163500,2024250,2150,2150,2150,2150,0
20231019,163400,2024250,2150,2150,2150,2150,0
20231019,163300,2024250,2150,2150,2150,2150,0
20231019,163200,2024250,2150,2150,2150,2150,0
20231019,163100,2024250,2150,2150,2150,2150,0
20231019,163000,2024250,2150,2150,2150,2150,0
20231019,162900,2024250,2150,2150,2150,2150,0
20231019,162800,2024250,2150,2150,2150,2150,0
20231019,162700,2024250,2150,2150,2150,2150,0
20231019,162600,2024250,2150,2150,2150,2150,0
20231019,162500,2024250,2150,2150,2150,2150,200
20231019,162400,2024250,2150,2150,2150,2150,0
20231019,162300,2024250,2150,2150,2150,2150,0
20231019,162200,2024250,2150,2150,2150,2150,0
20231019,162100,2024250,2150,2150,2150,2150,0
20231019,162000,2024250,2150,2150,2150,2150,0
20231019,161900,2024250,2150,2150,2150,2150,0
20231019,161800,2024250,2150,2150,2150,2150,0
20231019,161700,2024250,2150,2150,2150,2150,0
20231019,161600,2024250,2150,2150,2150,2150,0
20231019,161500,2024250,2150,2150,2150,2150,0
20231019,161400,2024250,2150,2150,2150,2150,0
20231019,161300,2024250,2150,2150,2150,2150,0
20231019,161200,2024250,2150,2150,2150,2150,0
20231019,161100,2024250,2150,2150,2150,2150,0
20231019,161000,2024250,2150,2150,2150,2150,0
20231019,160900,2024250,2150,2150,2150,2150,0
20231019,160800,2024250,2150,2150,2150,2150,0
20231019,160700,2024250,2150,2150,2150,2150,0
20231019,160600,2024250,2150,2150,2150,2150,0
20231019,160500,2024250,2150,2150,2150,2150,0
20231019,160400,2024250,2150,2150,2150,2150,0
20231019,160300,2024250,2150,2150,2150,2150,0
20231019,160200,2024250,2150,2150,2150,2150,0
20231019,160100,2024250,2150,2150,2150,2150,0
20231019,160000,2024250,2150,2150,2150,2150,0
20231019,155900,2024250,2150,2150,2150,2150,0
20231019,155800,2024250,2150,2150,2150,2150,0
20231019,155700,2024250,2150,2150,2150,2150,0
20231019,155600,2024250,2150,2150,2150,2150,0
20231019,155500,2024250,2150,2150,2150,2150,200
20231019,155400,2024250,2150,2150,2150,2150,0
20231019,155300,2024250,2150,2150,2150,2150,0
20231019,155200,2024250,2150,2150,2150,2150,0
20231019,155100,2024250,2150,2150,2150,2150,0
20231019,155000,2024250,2150,2150,2150,2150,0
20231019,154900,2024250,2150,2150,2150,2150,0
20231019,154800,2024250,2150,2150,2150,2150,0
20231019,154700,2024250,2150,2150,2150,2150,0
20231019,154600,2024250,2150,2150,2150,2150,0
20231019,154500,2024250,2150,2150,2150,2150,0
20231019,154400,2024250,2150,2150,2150,2150,0
20231019,154300,2024250,2150,2150,2150,2150,0
20231019,154200,2024250,2150,2150,2150,2150,0
20231019,154100,2024250,2150,2150,2150,2150,0
20231019,154000,2024250,2150,2150,2150,2150,0
20231019,153900,2024250,2150,2150,2150,2150,0
20231019,153800,2024250,2150,2150,2150,2150,0
20231019,153700,2024250,2150,2150,2150,2150,0
20231019,153600,2024250,2150,2150,2150,2150,0
20231019,153500,2024250,2150,2150,2150,2150,0
20231019,153400,2024250,2150,2150,2150,2150,0
20231019,153300,2024250,2150,2150,2150,2150,0
20231019,153200,2024250,2150,2150,2150,2150,0
20231019,153100,2024250,2150,2150,2150,2150,0
20231019,153000,2024250,2150,2150,2150,2150,200
20231019,152900,1594250,2160,2160,2160,2160,0
20231019,152800,1594250,2160,2160,2160,2160,0
20231019,152700,1594250,2160,2160,2160,2160,0
20231019,152600,1594250,2160,2160,2160,2160,0
20231019,152500,1594250,2160,2160,2160,2160,0
20231019,152400,1594250,2160,2160,2160,2160,0
20231019,152300,1594250,2160,2160,2160,2160,0
20231019,152200,1594250,2160,2160,2160,2160,0
20231019,152100,1594250,2160,2160,2160,2160,0
20231019,152000,1594250,2160,2160,2160,2160,0
20231019,151900,1594250,2160,2160,2160,2160,0
20231019,151800,1594250,2160,2160,2160,2160,0
20231019,151700,1594250,2160,2160,2160,2160,0
20231019,151600,1594250,2160,2160,2160,2160,0
20231019,151500,1594250,2160,2160,2160,2160,0
20231019,151400,1594250,2160,2160,2160,2160,0
20231019,151300,1594250,2160,2160,2160,2160,0
20231019,151200,1594250,2160,2160,2160,2160,0
20231019,151100,1594250,2160,2160,2160,2160,0
20231019,151000,1594250,2160,2160,2160,2160,0
20231019,150900,1594250,2160,2160,2160,2160,0
20231019,150800,1594250,2160,2160,2160,2160,0
20231019,150700,1594250,2160,2160,2160,2160,0
20231019,150600,1594250,2160,2160,2160,2160,0
20231019,150500,1594250,2160,2160,2160,2160,0
20231019,150400,1594250,2160,2160,2160,2160,0
20231019,150300,1594250,2160,2160,2160,2160,0
20231019,150200,1594250,2160,2160,2160,2160,0
20231019,150100,1594250,2160,2160,2160,2160,0
20231019,150000,1594250,2160,2160,2160,2160,1
20231019,145900,1592090,2150,2150,2150,2150,428
20231019,145800,671890,2150,2150,2150,2150,0
20231019,145700,671890,2150,2150,2150,2150,0
20231019,145600,671890,2150,2150,2150,2150,0
20231019,145500,671890,2150,2150,2150,2150,1
20231019,145400,669740,2150,2150,2150,2150,0
20231019,145300,669740,2150,2150,2150,2150,1
20231019,145200,667590,2150,2150,2150,2150,0
20231019,145100,667590,2150,2150,2150,2150,0
20231019,145000,667590,2150,2150,2150,2150,0
20231019,144900,667590,2150,2150,2150,2150,0
20231019,144800,667590,2150,2150,2150,2150,1
20231019,144700,665440,2150,2150,2150,2150,0
20231019,144600,665440,2150,2150,2150,2150,1
20231019,144500,663290,2150,2150,2150,2150,0
20231019,144400,663290,2150,2150,2150,2150,1
20231019,144300,661140,2150,2150,2150,2150,0
20231019,144200,661140,2150,2150,2150,2150,1
20231019,144100,658990,2150,2150,2150,2150,0
20231019,144000,658990,2150,2150,2150,2150,0
20231019,143900,658990,2150,2150,2150,2150,0
20231019,143800,658990,2150,2150,2150,2150,0
20231019,143700,658990,2150,2150,2150,2150,1
20231019,143600,656840,2150,2150,2150,2150,0
20231019,143500,656840,2150,2150,2150,2150,1
20231019,143400,654690,2150,2150,2150,2150,0
20231019,143300,654690,2150,2150,2150,2150,1
20231019,143200,652540,2150,2150,2150,2150,0
20231019,143100,652540,2150,2150,2150,2150,0
20231019,143000,652540,2150,2150,2150,2150,1
20231019,142900,650390,2150,2150,2150,2150,0
20231019,142800,650390,2150,2150,2150,2150,1
20231019,142700,648240,2150,2150,2150,2150,0
20231019,142600,648240,2150,2150,2150,2150,0
20231019,142500,648240,2150,2150,2150,2150,0
20231019,142400,648240,2150,2150,2150,2150,1
20231019,142300,646090,2150,2150,2150,2150,0
20231019,142200,646090,2150,2150,2150,2150,0
20231019,142100,646090,2150,2150,2150,2150,1
20231019,142000,643940,2150,2150,2150,2150,0
20231019,141900,643940,2150,2150,2150,2150,1
20231019,141800,641790,2150,2150,2150,2150,0
20231019,141700,641790,2150,2150,2150,2150,1
20231019,141600,639640,2150,2150,2150,2150,0
20231019,141500,639640,2150,2150,2150,2150,0
20231019,141400,639640,2150,2150,2150,2150,0
20231019,141300,639640,2150,2150,2150,2150,0
20231019,141200,639640,2150,2150,2150,2150,1
20231019,141100,637490,2150,2150,2150,2150,0
20231019,141000,637490,2150,2150,2150,2150,1
20231019,140900,635340,2150,2150,2150,2150,0
20231019,140800,635340,2150,2150,2150,2150,1
20231019,140700,633190,2150,2150,2150,2150,0
20231019,140600,633190,2150,2150,2150,2150,1
20231019,140500,631040,2150,2150,2150,2150,0
20231019,140400,631040,2150,2150,2150,2150,0
20231019,140300,631040,2150,2150,2150,2150,1
20231019,140200,628890,2150,2150,2150,2150,0
20231019,140100,628890,2150,2150,2150,2150,0
20231019,140000,628890,2150,2150,2150,2150,0
20231019,135900,628890,2150,2150,2150,2150,1
20231019,135800,626740,2150,2150,2150,2150,0
20231019,135700,626740,2150,2150,2150,2150,1
20231019,135600,624590,2150,2150,2150,2150,0
20231019,135500,624590,2150,2150,2150,2150,0
20231019,135400,624590,2150,2150,2150,2150,1
20231019,135300,622440,2150,2150,2150,2150,0
20231019,135200,622440,2150,2150,2150,2150,1
20231019,135100,620290,2150,2150,2150,2150,0
20231019,135000,620290,2150,2150,2150,2150,0
20231019,134900,620290,2150,2150,2150,2150,0
20231019,134800,620290,2150,2150,2150,2150,0
20231019,134700,620290,2150,2150,2150,2150,1
20231019,134600,618140,2150,2150,2150,2150,0
20231019,134500,618140,2150,2150,2150,2150,1
20231019,134400,615990,2150,2150,2150,2150,0
20231019,134300,615990,2150,2150,2150,2150,1
20231019,134200,613840,2150,2150,2150,2150,0
20231019,134100,613840,2150,2150,2150,2150,1
20231019,134000,611690,2150,2150,2150,2150,0
20231019,133900,611690,2150,2150,2150,2150,0
20231019,133800,611690,2150,2150,2150,2150,1
20231019,133700,609540,2150,2150,2150,2150,0
20231019,133600,609540,2150,2150,2150,2150,0
20231019,133500,609540,2150,2150,2150,2150,0
20231019,133400,609540,2150,2150,2150,2150,1
20231019,133300,607390,2150,2150,2150,2150,0
20231019,133200,607390,2150,2150,2150,2150,1
20231019,133100,605240,2150,2150,2150,2150,0
20231019,133000,605240,2150,2150,2150,2150,0
20231019,132900,605240,2150,2150,2150,2150,1
20231019,132800,603090,2150,2150,2150,2150,0
20231019,132700,603090,2150,2150,2150,2150,1
20231019,132600,600940,2150,2150,2150,2150,0
20231019,132500,600940,2150,2150,2150,2150,0
20231019,132400,600940,2150,2150,2150,2150,0
20231019,132300,600940,2150,2150,2150,2150,1
20231019,132200,598790,2150,2150,2150,2150,0
20231019,132100,598790,2150,2150,2150,2150,0
20231019,132000,598790,2150,2150,2150,2150,1
20231019,131900,596640,2150,2150,2150,2150,0
20231019,131800,596640,2150,2150,2150,2150,1
20231019,131700,594490,2150,2150,2150,2150,0
20231019,131600,594490,2150,2150,2150,2150,1
20231019,131500,592340,2150,2150,2150,2150,0
20231019,131400,592340,2150,2150,2150,2150,1
20231019,131300,590190,2150,2150,2150,2150,0
20231019,131200,590190,2150,2150,2150,2150,0
20231019,131100,590190,2150,2150,2150,2150,0
20231019,131000,590190,2150,2150,2150,2150,0
20231019,130900,590190,2150,2150,2150,2150,1
20231019,130800,588040,2150,2150,2150,2150,0
20231019,130700,588040,2150,2150,2150,2150,1
20231019,130600,585890,2150,2150,2150,2150,0
20231019,130500,585890,2150,2150,2150,2150,1
20231019,130400,583740,2150,2150,2150,2150,0
20231019,130300,583740,2150,2150,2150,2150,0
20231019,130200,583740,2150,2150,2150,2150,1
20231019,130100,581590,2150,2150,2150,2150,0
20231019,130000,581590,2150,2150,2150,2150,0
20231019,125900,581590,2150,2150,2150,2150,0
20231019,125800,581590,2150,2150,2150,2150,1
20231019,125700,579440,2150,2150,2150,2150,0
20231019,125600,579440,2150,2150,2150,2150,1
20231019,125500,577290,2150,2150,2150,2150,0
20231019,125400,577290,2150,2150,2150,2150,0
20231019,125300,577290,2150,2150,2150,2150,1
20231019,125200,575140,2150,2150,2150,2150,0
20231019,125100,575140,2150,2150,2150,2150,1
20231019,125000,572990,2150,2150,2150,2150,0
20231019,124900,572990,2150,2150,2150,2150,1
20231019,124800,570840,2150,2150,2150,2150,0
20231019,124700,570840,2150,2150,2150,2150,0
20231019,124600,570840,2150,2150,2150,2150,0
20231019,124500,570840,2150,2150,2150,2150,0
20231019,124400,570840,2150,2150,2150,2150,1
20231019,124300,568690,2150,2150,2150,2150,5
20231019,124200,557940,2160,2160,2160,2160,1
20231019,124100,555780,2160,2160,2160,2160,0
20231019,124000,555780,2160,2160,2160,2160,1
20231019,123900,553620,2160,2160,2160,2160,0
20231019,123800,553620,2160,2160,2160,2160,1
20231019,123700,551460,2160,2160,2160,2160,0
20231019,123600,551460,2160,2160,2160,2160,0
20231019,123500,551460,2160,2160,2160,2160,0
20231019,123400,551460,2160,2160,2160,2160,0
20231019,123300,551460,2160,2160,2160,2160,1
20231019,123200,549300,2160,2160,2160,2160,0
20231019,123100,549300,2160,2160,2160,2160,1
20231019,123000,547140,2160,2160,2160,2160,0
20231019,122900,547140,2160,2160,2160,2160,1
20231019,122800,544980,2160,2160,2160,2160,0
20231019,122700,544980,2160,2160,2160,2160,0
20231019,122600,544980,2160,2160,2160,2160,1
20231019,122500,542820,2160,2160,2160,2160,0
20231019,122400,542820,2160,2160,2160,2160,1
20231019,122300,540660,2160,2160,2160,2160,0
20231019,122200,540660,2160,2160,2160,2160,0
20231019,122100,540660,2160,2160,2160,2160,0
20231019,122000,540660,2160,2160,2160,2160,1
20231019,121900,538500,2160,2160,2160,2160,0
20231019,121800,538500,2160,2160,2160,2160,0
20231019,121700,538500,2160,2160,2160,2160,1
20231019,121600,536340,2160,2160,2160,2160,0
20231019,121500,536340,2160,2160,2160,2160,1
20231019,121400,534180,2160,2160,2160,2160,0
20231019,121300,534180,2160,2160,2160,2160,1
20231019,121200,532020,2160,2160,2160,2160,0
20231019,121100,532020,2160,2160,2160,2160,0
20231019,121000,532020,2160,2160,2160,2160,0
20231019,120900,532020,2160,2160,2160,2160,0
20231019,120800,532020,2160,2160,2160,2160,1
20231019,120700,529860,2160,2160,2160,2160,0
20231019,120600,529860,2160,2160,2160,2160,1
20231019,120500,527700,2160,2160,2160,2160,0
20231019,120400,527700,2160,2160,2160,2160,1
20231019,120300,525540,2160,2160,2160,2160,0
20231019,120200,525540,2160,2160,2160,2160,1
20231019,120100,523380,2160,2160,2160,2160,0
20231019,120000,523380,2160,2160,2160,2160,0
20231019,115900,523380,2160,2160,2160,2160,1
20231019,115800,521220,2160,2160,2160,2160,0
20231019,115700,521220,2160,2160,2160,2160,0
20231019,115600,521220,2160,2160,2160,2160,0
20231019,115500,521220,2160,2160,2160,2160,1
20231019,115400,519060,2160,2160,2160,2160,0
20231019,115300,519060,2160,2160,2160,2160,1
20231019,115200,516900,2160,2160,2160,2160,0
20231019,115100,516900,2160,2160,2160,2160,0
20231019,115000,516900,2160,2160,2160,2160,1
20231019,114900,514740,2160,2160,2160,2160,0
20231019,114800,514740,2160,2160,2160,2160,1
20231019,114700,512580,2160,2160,2160,2160,0
20231019,114600,512580,2160,2160,2160,2160,0
20231019,114500,512580,2160,2160,2160,2160,0
20231019,114400,512580,2160,2160,2160,2160,1
20231019,114300,510420,2160,2160,2160,2160,0
20231019,114200,510420,2160,2160,2160,2160,0
20231019,114100,510420,2160,2160,2160,2160,1
20231019,114000,508260,2160,2160,2160,2160,0
20231019,113900,508260,2160,2160,2160,2160,1
20231019,113800,506100,2160,2160,2160,2160,0
20231019,113700,506100,2160,2160,2160,2160,1
20231019,113600,503940,2160,2160,2160,2160,0
20231019,113500,503940,2160,2160,2160,2160,1
20231019,113400,501780,2160,2160,2160,2160,0
20231019,113300,501780,2160,2160,2160,2160,0
20231019,113200,501780,2160,2160,2160,2160,0
20231019,113100,501780,2160,2160,2160,2160,0
20231019,113000,501780,2160,2160,2160,2160,1
20231019,112900,499620,2160,2160,2160,2160,0
20231019,112800,499620,2160,2160,2160,2160,1
20231019,112700,497460,2160,2160,2160,2160,0
20231019,112600,497460,2160,2160,2160,2160,1
20231019,112500,495300,2160,2160,2160,2160,0
20231019,112400,495300,2160,2160,2160,2160,0
20231019,112300,495300,2160,2160,2160,2160,1
20231019,112200,493140,2160,2160,2160,2160,0
20231019,112100,493140,2160,2160,2160,2160,0
20231019,112000,493140,2160,2160,2160,2160,0
20231019,111900,493140,2160,2160,2160,2160,1
20231019,111800,490980,2160,2160,2160,2160,0
20231019,111700,490980,2160,2160,2160,2160,1
20231019,111600,488820,2160,2160,2160,2160,0
20231019,111500,488820,2160,2160,2160,2160,0
20231019,111400,488820,2160,2160,2160,2160,1
20231019,111300,486660,2160,2160,2160,2160,0
20231019,111200,486660,2160,2160,2160,2160,1
20231019,111100,484500,2160,2160,2160,2160,0
20231019,111000,484500,2160,2160,2160,2160,1
20231019,110900,482340,2160,2160,2160,2160,0
20231019,110800,482340,2160,2160,2160,2160,0
20231019,110700,482340,2160,2160,2160,2160,0
20231019,110600,482340,2160,2160,2160,2160,0
20231019,110500,482340,2160,2160,2160,2160,1
20231019,110400,480180,2160,2160,2160,2160,0
20231019,110300,480180,2160,2160,2160,2160,1
20231019,110200,478020,2160,2160,2160,2160,0
20231019,110100,478020,2160,2160,2160,2160,1
20231019,110000,475860,2160,2160,2160,2160,0
20231019,105900,475860,2160,2160,2160,2160,1
20231019,105800,473700,2160,2160,2160,2160,0
20231019,105700,473700,2160,2160,2160,2160,0
20231019,105600,473700,2160,2160,2160,2160,0
20231019,105500,473700,2160,2160,2160,2160,0
20231019,105400,473700,2160,2160,2160,2160,1
20231019,105300,471540,2160,2160,2160,2160,0
20231019,105200,471540,2160,2160,2160,2160,1
20231019,105100,469380,2160,2160,2160,2160,0
20231019,105000,469380,2160,2160,2160,2160,1
20231019,104900,467220,2160,2160,2160,2160,0
20231019,104800,467220,2160,2160,2160,2160,3
20231019,104700,460740,2160,2160,2160,2160,1
20231019,104600,458580,2160,2160,2160,2160,0
20231019,104500,458580,2160,2160,2160,2160,1
20231019,104400,456420,2160,2160,2160,2160,0
20231019,104300,456420,2160,2160,2160,2160,0
20231019,104200,456420,2160,2160,2160,2160,0
20231019,104100,456420,2160,2160,2160,2160,1
20231019,104000,454260,2160,2160,2160,2160,0
20231019,103900,454260,2160,2160,2160,2160,0
20231019,103800,454260,2160,2160,2160,2160,1
20231019,103700,452100,2160,2160,2160,2160,0
20231019,103600,452100,2160,2160,2160,2160,1
20231019,103500,449940,2160,2160,2160,2160,0
20231019,103400,449940,2160,2160,2160,2160,1
20231019,103300,447780,2160,2160,2160,2160,0
20231019,103200,447780,2160,2160,2160,2160,0
20231019,103100,447780,2160,2160,2160,2160,0
20231019,103000,447780,2160,2160,2160,2160,0
20231019,102900,447780,2160,2160,2160,2160,1
20231019,102800,445620,2160,2160,2160,2160,0
20231019,102700,445620,2160,2160,2160,2160,1
20231019,102600,443460,2160,2160,2160,2160,0
20231019,102500,443460,2160,2160,2160,2160,1
20231019,102400,441300,2140,2140,2140,2140,0
20231019,102300,441300,2140,2140,2140,2140,0
20231019,102200,441300,2140,2140,2140,2140,0
20231019,102100,441300,2140,2140,2140,2140,0
20231019,102000,441300,2140,2140,2140,2140,0
20231019,101900,441300,2140,2140,2140,2140,0
20231019,101800,441300,2140,2140,2140,2140,0
20231019,101700,441300,2140,2140,2140,2140,0
20231019,101600,441300,2140,2140,2140,2140,0
20231019,101500,441300,2140,2140,2140,2140,0
20231019,101400,441300,2140,2140,2140,2140,0
20231019,101300,441300,2140,2140,2140,2140,0
20231019,101200,441300,2140,2140,2140,2140,0
20231019,101100,441300,2140,2140,2140,2140,0
20231019,101000,441300,2140,2140,2140,2140,0
20231019,100900,441300,2140,2140,2140,2140,0
20231019,100800,441300,2140,2140,2140,2140,0
20231019,100700,441300,2140,2140,2140,2140,0
20231019,100600,441300,2140,2140,2140,2140,0
20231019,100500,441300,2140,2140,2140,2140,0
20231019,100400,441300,2140,2140,2140,2140,0
20231019,100300,441300,2140,2140,2140,2140,0
20231019,100200,441300,2140,2140,2140,2140,0
20231019,100100,441300,2140,2140,2140,2140,0
20231019,100000,441300,2140,2140,2140,2140,100
20231019,095900,227300,2160,2160,2160,2160,0
20231019,095800,227300,2160,2160,2160,2160,0
20231019,095700,227300,2160,2160,2160,2160,0
20231019,095600,227300,2160,2160,2160,2160,0
20231019,095500,227300,2160,2160,2160,2160,0
20231019,095400,227300,2160,2160,2160,2160,0
20231019,095300,227300,2160,2160,2160,2160,0
20231019,095200,227300,2160,2160,2160,2160,0
20231019,095100,227300,2160,2160,2160,2160,0
20231019,095000,227300,2160,2160,2160,2160,0
20231019,094900,227300,2160,2160,2160,2160,0
20231019,094800,227300,2160,2160,2160,2160,0
20231019,094700,227300,2160,2160,2160,2160,0
20231019,094600,227300,2160,2160,2160,2160,0
20231019,094500,227300,2160,2160,2160,2160,0
20231019,094400,227300,2160,2160,2160,2160,0
20231019,094300,227300,2160,2160,2160,2160,0
20231019,094200,227300,2160,2160,2160,2160,0
20231019,094100,227300,2160,2160,2160,2160,0
20231019,094000,227300,2160,2160,2160,2160,0
20231019,093900,227300,2160,2160,2160,2160,0
20231019,093800,227300,2160,2160,2160,2160,0
20231019,093700,227300,2160,2160,2160,2160,0
20231019,093600,227300,2160,2160,2160,2160,0
20231019,093500,227300,2160,2160,2160,2160,0
20231019,093400,227300,2160,2160,2160,2160,0
20231019,093300,227300,2160,2160,2160,2160,0
20231019,093200,227300,2160,2160,2160,2160,0
20231019,093100,227300,2160,2160,2160,2160,5
20231019,093000,216500,2165,2165,2165,2165,0
20231019,092900,216500,2165,2165,2165,2165,0
20231019,092800,216500,2165,2165,2165,2165,0
20231019,092700,216500,2165,2165,2165,2165,0
20231019,092600,216500,2165,2165,2165,2165,0
20231019,092500,216500,2165,2165,2165,2165,0
20231019,092400,216500,2165,2165,2165,2165,0
20231019,092300,216500,2165,2165,2165,2165,0
20231019,092200,216500,2165,2165,2165,2165,0
20231019,092100,216500,2165,2165,2165,2165,0
20231019,092000,216500,2165,2165,2165,2165,0
20231019,091900,216500,2165,2165,2165,2165,0
20231019,091800,216500,2165,2165,2165,2165,0
20231019,091700,216500,2165,2165,2165,2165,0
20231019,091600,216500,2165,2165,2165,2165,0
20231019,091500,216500,2165,2165,2165,2165,0
20231019,091400,216500,2165,2165,2165,2165,0
20231019,091300,216500,2165,2165,2165,2165,0
20231019,091200,216500,2165,2165,2165,2165,0
20231019,091100,216500,2165,2165,2165,2165,0
20231019,091000,216500,2165,2165,2165,2165,0
20231019,090900,216500,2165,2165,2165,2165,0
20231019,090800,216500,2165,2165,2165,2165,0
20231019,090700,216500,2165,2165,2165,2165,0
20231019,090600,216500,2165,2165,2165,2165,0
20231019,090500,216500,2165,2165,2165,2165,0
20231019,090400,216500,2165,2165,2165,2165,0
20231019,090300,216500,2165,2165,2165,2165,0
20231019,090200,216500,2165,2165,2165,2165,0
20231019,090100,216500,2165,2165,2165,2165,0
20231019,090000,216500,2165,2165,2165,2165,100