stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231020,192600,580677930,2155,2155,2155,2155,12369
20231020,192500,580677930,2155,2155,2155,2155,0
20231020,192400,580677930,2155,2155,2155,2155,0
20231020,192300,580677930,2155,2155,2155,2155,0
20231020,192200,580677930,2155,2155,2155,2155,0
20231020,192100,580677930,2155,2155,2155,2155,0
20231020,192000,580677930,2155,2155,2155,2155,0
20231020,191900,580677930,2155,2155,2155,2155,0
20231020,191800,580677930,2155,2155,2155,2155,0
20231020,191700,580677930,2155,2155,2155,2155,0
20231020,191600,580677930,2155,2155,2155,2155,0
20231020,191500,580677930,2155,2155,2155,2155,0
20231020,191400,580677930,2155,2155,2155,2155,0
20231020,191300,580677930,2155,2155,2155,2155,0
20231020,191200,580677930,2155,2155,2155,2155,0
20231020,191100,580677930,2155,2155,2155,2155,0
20231020,191000,580677930,2155,2155,2155,2155,0
20231020,190900,580677930,2155,2155,2155,2155,0
20231020,190800,580677930,2155,2155,2155,2155,0
20231020,190700,580677930,2155,2155,2155,2155,0
20231020,190600,580677930,2155,2155,2155,2155,0
20231020,190500,580677930,2155,2155,2155,2155,0
20231020,190400,580677930,2155,2155,2155,2155,0
20231020,190300,580677930,2155,2155,2155,2155,0
20231020,190200,580677930,2155,2155,2155,2155,0
20231020,190100,580677930,2155,2155,2155,2155,0
20231020,190000,580677930,2155,2155,2155,2155,0
20231020,185900,580677930,2155,2155,2155,2155,0
20231020,185800,580677930,2155,2155,2155,2155,0
20231020,185700,580677930,2155,2155,2155,2155,0
20231020,185600,580677930,2155,2155,2155,2155,12369
20231020,185500,580677930,2155,2155,2155,2155,0
20231020,185400,580677930,2155,2155,2155,2155,0
20231020,185300,580677930,2155,2155,2155,2155,0
20231020,185200,580677930,2155,2155,2155,2155,0
20231020,185100,580677930,2155,2155,2155,2155,0
20231020,185000,580677930,2155,2155,2155,2155,0
20231020,184900,580677930,2155,2155,2155,2155,0
20231020,184800,580677930,2155,2155,2155,2155,0
20231020,184700,580677930,2155,2155,2155,2155,0
20231020,184600,580677930,2155,2155,2155,2155,0
20231020,184500,580677930,2155,2155,2155,2155,0
20231020,184400,580677930,2155,2155,2155,2155,0
20231020,184300,580677930,2155,2155,2155,2155,0
20231020,184200,580677930,2155,2155,2155,2155,0
20231020,184100,580677930,2155,2155,2155,2155,0
20231020,184000,580677930,2155,2155,2155,2155,0
20231020,183900,580677930,2155,2155,2155,2155,0
20231020,183800,580677930,2155,2155,2155,2155,0
20231020,183700,580677930,2155,2155,2155,2155,0
20231020,183600,580677930,2155,2155,2155,2155,0
20231020,183500,580677930,2155,2155,2155,2155,0
20231020,183400,580677930,2155,2155,2155,2155,0
20231020,183300,580677930,2155,2155,2155,2155,0
20231020,183200,580677930,2155,2155,2155,2155,0
20231020,183100,580677930,2155,2155,2155,2155,0
20231020,183000,580677930,2155,2155,2155,2155,0
20231020,182900,580677930,2155,2155,2155,2155,0
20231020,182800,580677930,2155,2155,2155,2155,0
20231020,182700,580677930,2155,2155,2155,2155,0
20231020,182600,580677930,2155,2155,2155,2155,12369
20231020,182500,580677930,2155,2155,2155,2155,0
20231020,182400,580677930,2155,2155,2155,2155,0
20231020,182300,580677930,2155,2155,2155,2155,0
20231020,182200,580677930,2155,2155,2155,2155,0
20231020,182100,580677930,2155,2155,2155,2155,0
20231020,182000,580677930,2155,2155,2155,2155,0
20231020,181900,580677930,2155,2155,2155,2155,0
20231020,181800,580677930,2155,2155,2155,2155,0
20231020,181700,580677930,2155,2155,2155,2155,0
20231020,181600,580677930,2155,2155,2155,2155,0
20231020,181500,580677930,2155,2155,2155,2155,0
20231020,181400,580677930,2155,2155,2155,2155,0
20231020,181300,580677930,2155,2155,2155,2155,0
20231020,181200,580677930,2155,2155,2155,2155,0
20231020,181100,580677930,2155,2155,2155,2155,0
20231020,181000,580677930,2155,2155,2155,2155,0
20231020,180900,580677930,2155,2155,2155,2155,0
20231020,180800,580677930,2155,2155,2155,2155,0
20231020,180700,580677930,2155,2155,2155,2155,0
20231020,180600,580677930,2155,2155,2155,2155,0
20231020,180500,580677930,2155,2155,2155,2155,0
20231020,180400,580677930,2155,2155,2155,2155,0
20231020,180300,580677930,2155,2155,2155,2155,0
20231020,180200,580677930,2155,2155,2155,2155,0
20231020,180100,580677930,2155,2155,2155,2155,0
20231020,180000,580677930,2155,2155,2155,2155,0
20231020,175900,580677930,2155,2155,2155,2155,0
20231020,175800,580677930,2155,2155,2155,2155,0
20231020,175700,580677930,2155,2155,2155,2155,0
20231020,175600,580677930,2155,2155,2155,2155,12369
20231020,175500,580677930,2155,2155,2155,2155,0
20231020,175400,580677930,2155,2155,2155,2155,0
20231020,175300,580677930,2155,2155,2155,2155,0
20231020,175200,580677930,2155,2155,2155,2155,0
20231020,175100,580677930,2155,2155,2155,2155,0
20231020,175000,580677930,2155,2155,2155,2155,0
20231020,174900,580677930,2155,2155,2155,2155,0
20231020,174800,580677930,2155,2155,2155,2155,0
20231020,174700,580677930,2155,2155,2155,2155,0
20231020,174600,580677930,2155,2155,2155,2155,0
20231020,174500,580677930,2155,2155,2155,2155,0
20231020,174400,580677930,2155,2155,2155,2155,0
20231020,174300,580677930,2155,2155,2155,2155,0
20231020,174200,580677930,2155,2155,2155,2155,0
20231020,174100,580677930,2155,2155,2155,2155,0
20231020,174000,580677930,2155,2155,2155,2155,0
20231020,173900,580677930,2155,2155,2155,2155,0
20231020,173800,580677930,2155,2155,2155,2155,0
20231020,173700,580677930,2155,2155,2155,2155,0
20231020,173600,580677930,2155,2155,2155,2155,0
20231020,173500,580677930,2155,2155,2155,2155,0
20231020,173400,580677930,2155,2155,2155,2155,0
20231020,173300,580677930,2155,2155,2155,2155,0
20231020,173200,580677930,2155,2155,2155,2155,0
20231020,173100,580677930,2155,2155,2155,2155,0
20231020,173000,580677930,2155,2155,2155,2155,0
20231020,172900,580677930,2155,2155,2155,2155,0
20231020,172800,580677930,2155,2155,2155,2155,0
20231020,172700,580677930,2155,2155,2155,2155,0
20231020,172600,580677930,2155,2155,2155,2155,12369
20231020,172500,580677930,2155,2155,2155,2155,0
20231020,172400,580677930,2155,2155,2155,2155,0
20231020,172300,580677930,2155,2155,2155,2155,0
20231020,172200,580677930,2155,2155,2155,2155,0
20231020,172100,580677930,2155,2155,2155,2155,0
20231020,172000,580677930,2155,2155,2155,2155,0
20231020,171900,580677930,2155,2155,2155,2155,0
20231020,171800,580677930,2155,2155,2155,2155,0
20231020,171700,580677930,2155,2155,2155,2155,0
20231020,171600,580677930,2155,2155,2155,2155,0
20231020,171500,580677930,2155,2155,2155,2155,0
20231020,171400,580677930,2155,2155,2155,2155,0
20231020,171300,580677930,2155,2155,2155,2155,0
20231020,171200,580677930,2155,2155,2155,2155,0
20231020,171100,580677930,2155,2155,2155,2155,0
20231020,171000,580677930,2155,2155,2155,2155,0
20231020,170900,580677930,2155,2155,2155,2155,0
20231020,170800,580677930,2155,2155,2155,2155,0
20231020,170700,580677930,2155,2155,2155,2155,0
20231020,170600,580677930,2155,2155,2155,2155,0
20231020,170500,580677930,2155,2155,2155,2155,0
20231020,170400,580677930,2155,2155,2155,2155,0
20231020,170300,580677930,2155,2155,2155,2155,0
20231020,170200,580677930,2155,2155,2155,2155,0
20231020,170100,580677930,2155,2155,2155,2155,0
20231020,170000,580677930,2155,2155,2155,2155,0
20231020,165900,580677930,2155,2155,2155,2155,0
20231020,165800,580677930,2155,2155,2155,2155,0
20231020,165700,580677930,2155,2155,2155,2155,0
20231020,165600,580677930,2155,2155,2155,2155,12369
20231020,165500,580677930,2155,2155,2155,2155,0
20231020,165400,580677930,2155,2155,2155,2155,0
20231020,165300,580677930,2155,2155,2155,2155,0
20231020,165200,580677930,2155,2155,2155,2155,0
20231020,165100,580677930,2155,2155,2155,2155,0
20231020,165000,580677930,2155,2155,2155,2155,0
20231020,164900,580677930,2155,2155,2155,2155,0
20231020,164800,580677930,2155,2155,2155,2155,0
20231020,164700,580677930,2155,2155,2155,2155,0
20231020,164600,580677930,2155,2155,2155,2155,0
20231020,164500,580677930,2155,2155,2155,2155,0
20231020,164400,580677930,2155,2155,2155,2155,0
20231020,164300,580677930,2155,2155,2155,2155,0
20231020,164200,580677930,2155,2155,2155,2155,0
20231020,164100,580677930,2155,2155,2155,2155,0
20231020,164000,580677930,2155,2155,2155,2155,0
20231020,163900,580677930,2155,2155,2155,2155,0
20231020,163800,580677930,2155,2155,2155,2155,0
20231020,163700,580677930,2155,2155,2155,2155,0
20231020,163600,580677930,2155,2155,2155,2155,0
20231020,163500,580677930,2155,2155,2155,2155,0
20231020,163400,580677930,2155,2155,2155,2155,0
20231020,163300,580677930,2155,2155,2155,2155,0
20231020,163200,580677930,2155,2155,2155,2155,0
20231020,163100,580677930,2155,2155,2155,2155,0
20231020,163000,580677930,2155,2155,2155,2155,0
20231020,162900,580677930,2155,2155,2155,2155,0
20231020,162800,580677930,2155,2155,2155,2155,0
20231020,162700,580677930,2155,2155,2155,2155,0
20231020,162600,580677930,2155,2155,2155,2155,12369
20231020,162500,580677930,2155,2155,2155,2155,0
20231020,162400,580677930,2155,2155,2155,2155,0
20231020,162300,580677930,2155,2155,2155,2155,0
20231020,162200,580677930,2155,2155,2155,2155,0
20231020,162100,580677930,2155,2155,2155,2155,0
20231020,162000,580677930,2155,2155,2155,2155,0
20231020,161900,580677930,2155,2155,2155,2155,0
20231020,161800,580677930,2155,2155,2155,2155,0
20231020,161700,580677930,2155,2155,2155,2155,0
20231020,161600,580677930,2155,2155,2155,2155,0
20231020,161500,580677930,2155,2155,2155,2155,0
20231020,161400,580677930,2155,2155,2155,2155,0
20231020,161300,580677930,2155,2155,2155,2155,0
20231020,161200,580677930,2155,2155,2155,2155,0
20231020,161100,580677930,2155,2155,2155,2155,0
20231020,161000,580677930,2155,2155,2155,2155,0
20231020,160900,580677930,2155,2155,2155,2155,0
20231020,160800,580677930,2155,2155,2155,2155,0
20231020,160700,580677930,2155,2155,2155,2155,0
20231020,160600,580677930,2155,2155,2155,2155,0
20231020,160500,580677930,2155,2155,2155,2155,0
20231020,160400,580677930,2155,2155,2155,2155,0
20231020,160300,580677930,2155,2155,2155,2155,0
20231020,160200,580677930,2155,2155,2155,2155,0
20231020,160100,580677930,2155,2155,2155,2155,0
20231020,160000,580677930,2155,2155,2155,2155,0
20231020,155900,580677930,2155,2155,2155,2155,0
20231020,155800,580677930,2155,2155,2155,2155,0
20231020,155700,580677930,2155,2155,2155,2155,0
20231020,155600,580677930,2155,2155,2155,2155,12369
20231020,155500,580677930,2155,2155,2155,2155,0
20231020,155400,580677930,2155,2155,2155,2155,0
20231020,155300,580677930,2155,2155,2155,2155,0
20231020,155200,580677930,2155,2155,2155,2155,0
20231020,155100,580677930,2155,2155,2155,2155,0
20231020,155000,580677930,2155,2155,2155,2155,0
20231020,154900,580677930,2155,2155,2155,2155,0
20231020,154800,580677930,2155,2155,2155,2155,0
20231020,154700,580677930,2155,2155,2155,2155,0
20231020,154600,580677930,2155,2155,2155,2155,0
20231020,154500,580677930,2155,2155,2155,2155,0
20231020,154400,580677930,2155,2155,2155,2155,0
20231020,154300,580677930,2155,2155,2155,2155,0
20231020,154200,580677930,2155,2155,2155,2155,0
20231020,154100,580677930,2155,2155,2155,2155,0
20231020,154000,580677930,2155,2155,2155,2155,0
20231020,153900,580677930,2155,2155,2155,2155,0
20231020,153800,580677930,2155,2155,2155,2155,0
20231020,153700,580677930,2155,2155,2155,2155,0
20231020,153600,580677930,2155,2155,2155,2155,0
20231020,153500,580677930,2155,2155,2155,2155,0
20231020,153400,580677930,2155,2155,2155,2155,0
20231020,153300,580677930,2155,2155,2155,2155,0
20231020,153200,580677930,2155,2155,2155,2155,0
20231020,153100,580677930,2155,2155,2155,2155,0
20231020,153000,580677930,2155,2155,2155,2155,12369
20231020,152900,554022735,2160,2160,2160,2160,0
20231020,152800,554022735,2160,2160,2160,2160,0
20231020,152700,554022735,2160,2160,2160,2160,0
20231020,152600,554022735,2160,2160,2160,2160,0
20231020,152500,554022735,2160,2160,2160,2160,0
20231020,152400,554022735,2160,2160,2160,2160,0
20231020,152300,554022735,2160,2160,2160,2160,0
20231020,152200,554022735,2160,2160,2160,2160,0
20231020,152100,554022735,2160,2160,2160,2160,0
20231020,152000,554022735,2160,2160,2160,2160,0
20231020,151900,554022735,2160,2160,2165,2160,4483
20231020,151800,544339405,2165,2170,2170,2160,2605
20231020,151700,538708665,2170,2165,2175,2160,1463
20231020,151600,535543760,2165,2165,2165,2165,2205
20231020,151500,530769935,2170,2170,2170,2170,2
20231020,151400,530765595,2175,2175,2175,2175,9
20231020,151300,530746020,2175,2175,2175,2165,495
20231020,151200,529673925,2165,2165,2165,2165,0
20231020,151100,529673925,2165,2175,2175,2165,1366
20231020,151000,526710950,2180,2175,2180,2175,1004
20231020,150900,524527245,2175,2170,2175,2170,2296
20231020,150800,519534500,2175,2175,2175,2175,50
20231020,150700,519425750,2175,2165,2175,2165,538
20231020,150600,518260970,2175,2175,2180,2175,1003
20231020,150500,516079440,2175,2175,2175,2175,2
20231020,150400,516075090,2180,2165,2180,2165,1021
20231020,150300,513864610,2190,2190,2190,2190,0
20231020,150200,513864610,2190,2180,2190,2160,638
20231020,150100,512486440,2180,2180,2180,2180,5000
20231020,150000,501586440,2180,2160,2180,2160,102
20231020,145900,501364100,2180,2180,2180,2180,1
20231020,145800,501361920,2160,2165,2180,2160,905
20231020,145700,499406560,2180,2170,2180,2165,2491
20231020,145600,494013030,2180,2180,2180,2180,0
20231020,145500,494013030,2180,2180,2180,2180,0
20231020,145400,494013030,2180,2180,2180,2180,106
20231020,145300,493781950,2180,2170,2180,2165,5985
20231020,145200,480821630,2170,2170,2170,2170,200
20231020,145100,480387630,2180,2180,2180,2180,15
20231020,145000,480354930,2180,2180,2180,2180,0
20231020,144900,480354930,2180,2180,2180,2180,0
20231020,144800,480354930,2180,2180,2180,2180,100
20231020,144700,480136930,2185,2185,2185,2185,0
20231020,144600,480136930,2185,2185,2185,2185,0
20231020,144500,480136930,2185,2180,2185,2180,231
20231020,144400,479633345,2170,2170,2170,2170,661
20231020,144300,478198975,2180,2180,2180,2180,10
20231020,144200,478177175,2180,2175,2180,2175,7
20231020,144100,478161945,2170,2170,2170,2170,205
20231020,144000,477717095,2175,2180,2180,2175,21
20231020,143900,477671415,2185,2185,2185,2185,0
20231020,143800,477671415,2185,2185,2185,2185,0
20231020,143700,477671415,2185,2185,2185,2185,0
20231020,143600,477671415,2185,2175,2185,2175,140
20231020,143500,477366905,2185,2185,2185,2185,0
20231020,143400,477366905,2185,2185,2185,2180,436
20231020,143300,476416040,2190,2190,2190,2190,0
20231020,143200,476416040,2190,2190,2190,2190,180
20231020,143100,476021840,2190,2190,2190,2185,103
20231020,143000,475796775,2185,2185,2185,2185,3
20231020,142900,475790220,2185,2185,2185,2185,0
20231020,142800,475790220,2185,2190,2190,2185,146
20231020,142700,475471185,2190,2190,2190,2190,0
20231020,142600,475471185,2190,2190,2190,2190,2313
20231020,142500,470405715,2205,2200,2205,2200,504
20231020,142400,469296910,2200,2200,2200,2200,0
20231020,142300,469296910,2200,2195,2200,2195,294
20231020,142200,468651575,2195,2195,2195,2195,107
20231020,142100,468416710,2195,2195,2195,2195,0
20231020,142000,468416710,2195,2195,2195,2195,1
20231020,141900,468414515,2195,2195,2195,2195,3
20231020,141800,468407930,2195,2195,2195,2195,50
20231020,141700,468298180,2195,2195,2195,2195,0
20231020,141600,468298180,2195,2195,2195,2195,0
20231020,141500,468298180,2195,2195,2195,2195,14
20231020,141400,468267450,2200,2200,2200,2200,0
20231020,141300,468267450,2200,2200,2200,2200,0
20231020,141200,468267450,2200,2200,2200,2200,0
20231020,141100,468267450,2200,2200,2200,2200,0
20231020,141000,468267450,2200,2200,2200,2200,0
20231020,140900,468267450,2200,2190,2200,2190,2
20231020,140800,468263060,2200,2200,2200,2200,9
20231020,140700,468243260,2200,2200,2200,2200,0
20231020,140600,468243260,2200,2200,2200,2200,0
20231020,140500,468243260,2200,2200,2200,2200,2
20231020,140400,468238860,2185,2185,2185,2185,1
20231020,140300,468236675,2200,2190,2200,2185,104
20231020,140200,468009395,2200,2200,2200,2200,1
20231020,140100,468007195,2195,2195,2195,2195,173
20231020,140000,467627460,2200,2200,2200,2200,3
20231020,135900,467620860,2200,2205,2210,2200,1006
20231020,135800,465407630,2210,2210,2210,2210,0
20231020,135700,465407630,2210,2210,2210,2210,1
20231020,135600,465405420,2205,2205,2205,2205,134
20231020,135500,465109950,2210,2210,2210,2210,1
20231020,135400,465107740,2205,2205,2205,2205,466
20231020,135300,464080210,2210,2210,2210,2210,0
20231020,135200,464080210,2210,2210,2210,2210,0
20231020,135100,464080210,2210,2210,2210,2210,1
20231020,135000,464078000,2205,2210,2210,2205,1784
20231020,134900,460139155,2210,2210,2210,2210,815
20231020,134800,458338005,2205,2205,2205,2205,784
20231020,134700,456609285,2205,2205,2205,2205,4
20231020,134600,456600465,2205,2205,2205,2205,0
20231020,134500,456600465,2205,2205,2205,2205,0
20231020,134400,456600465,2205,2205,2205,2205,0
20231020,134300,456600465,2205,2205,2205,2205,0
20231020,134200,456600465,2205,2205,2205,2205,100
20231020,134100,456379965,2210,2210,2210,2210,0
20231020,134000,456379965,2210,2205,2210,2190,1632
20231020,133900,452785150,2205,2200,2205,2185,907
20231020,133800,450791240,2200,2200,2200,2200,0
20231020,133700,450791240,2200,2195,2200,2195,114
20231020,133600,450541005,2195,2195,2195,2195,1
20231020,133500,450538810,2175,2175,2195,2175,1172
20231020,133400,447989670,2195,2195,2195,2195,0
20231020,133300,447989670,2195,2190,2195,2190,1266
20231020,133200,445214965,2180,2180,2180,2180,100
20231020,133100,444996965,2180,2180,2180,2180,0
20231020,133000,444996965,2180,2180,2180,2180,20
20231020,132900,444953365,2190,2190,2190,2190,10
20231020,132800,444931465,2190,2190,2190,2190,4
20231020,132700,444922705,2180,2175,2190,2175,1265
20231020,132600,442171185,2165,2170,2170,2165,4833
20231020,132500,431704325,2170,2190,2190,2170,5
20231020,132400,431693455,2170,2180,2180,2170,2800
20231020,132300,425615895,2195,2195,2195,2175,1502
20231020,132200,422349005,2180,2180,2180,2180,500
20231020,132100,421259005,2195,2190,2195,2190,2
20231020,132000,421254620,2190,2190,2190,2190,1
20231020,131900,421252430,2195,2195,2195,2195,0
20231020,131800,421252430,2195,2195,2195,2195,0
20231020,131700,421252430,2195,2195,2195,2195,0
20231020,131600,421252430,2195,2195,2195,2195,0
20231020,131500,421252430,2195,2195,2195,2195,0
20231020,131400,421252430,2195,2195,2195,2195,0
20231020,131300,421252430,2195,2195,2195,2195,0
20231020,131200,421252430,2195,2195,2195,2195,0
20231020,131100,421252430,2195,2195,2195,2195,0
20231020,131000,421252430,2195,2195,2195,2195,0
20231020,130900,421252430,2195,2195,2195,2195,0
20231020,130800,421252430,2195,2195,2195,2195,1
20231020,130700,421250235,2195,2195,2195,2195,0
20231020,130600,421250235,2195,2195,2195,2195,0
20231020,130500,421250235,2195,2195,2195,2195,0
20231020,130400,421250235,2195,2195,2195,2195,0
20231020,130300,421250235,2195,2195,2195,2195,50
20231020,130200,421140485,2200,2200,2200,2200,4
20231020,130100,421131685,2190,2175,2190,2175,1980
20231020,130000,416823925,2175,2175,2175,2175,0
20231020,125900,416823925,2175,2175,2175,2175,0
20231020,125800,416823925,2175,2175,2175,2175,0
20231020,125700,416823925,2175,2175,2175,2175,1
20231020,125600,416821750,2170,2170,2170,2170,39
20231020,125500,416737120,2170,2170,2170,2170,141
20231020,125400,416431150,2175,2175,2175,2175,12
20231020,125300,416405050,2175,2165,2175,2165,1005
20231020,125200,414219225,2175,2170,2175,2170,230
20231020,125100,413719090,2170,2170,2170,2170,2
20231020,125000,413714750,2170,2175,2175,2170,36
20231020,124900,413636600,2175,2170,2175,2170,2
20231020,124800,413632255,2170,2175,2175,2170,35
20231020,124700,413556295,2170,2170,2170,2170,60
20231020,124600,413426095,2175,2175,2175,2175,0
20231020,124500,413426095,2175,2170,2175,2170,5
20231020,124400,413415240,2170,2170,2170,2170,243
20231020,124300,412887930,2175,2175,2175,2175,1
20231020,124200,412885755,2170,2175,2175,2170,182
20231020,124100,412490065,2175,2175,2175,2175,0
20231020,124000,412490065,2175,2170,2175,2170,404
20231020,123900,411613375,2170,2170,2170,2170,0
20231020,123800,411613375,2170,2170,2170,2165,33
20231020,123700,411541815,2170,2170,2170,2170,11
20231020,123600,411517945,2170,2170,2170,2170,21
20231020,123500,411472375,2170,2170,2170,2170,0
20231020,123400,411472375,2170,2170,2170,2170,0
20231020,123300,411472375,2170,2170,2170,2170,0
20231020,123200,411472375,2170,2170,2170,2170,10
20231020,123100,411450675,2170,2165,2170,2165,301
20231020,123000,410799005,2165,2175,2175,2165,143
20231020,122900,410489220,2175,2170,2175,2170,292
20231020,122800,409855570,2175,2175,2175,2175,0
20231020,122700,409855570,2175,2170,2175,2170,16
20231020,122600,409820795,2175,2175,2175,2170,39
20231020,122500,409736130,2170,2170,2170,2170,0
20231020,122400,409736130,2170,2170,2170,2170,80
20231020,122300,409562530,2175,2170,2175,2165,797
20231020,122200,407833055,2175,2175,2175,2175,78
20231020,122100,407663405,2175,2175,2180,2170,135
20231020,122000,407369780,2175,2180,2180,2175,11
20231020,121900,407345850,2180,2175,2180,2175,55
20231020,121800,407226220,2175,2175,2175,2175,6
20231020,121700,407213170,2175,2175,2175,2175,10
20231020,121600,407191420,2180,2180,2180,2180,0
20231020,121500,407191420,2180,2180,2180,2180,0
20231020,121400,407191420,2180,2180,2180,2180,0
20231020,121300,407191420,2180,2180,2180,2180,0
20231020,121200,407191420,2180,2180,2180,2180,0
20231020,121100,407191420,2180,2180,2180,2180,0
20231020,121000,407191420,2180,2180,2180,2180,0
20231020,120900,407191420,2180,2180,2180,2180,0
20231020,120800,407191420,2180,2180,2180,2180,0
20231020,120700,407191420,2180,2180,2180,2180,0
20231020,120600,407191420,2180,2180,2180,2180,0
20231020,120500,407191420,2180,2180,2180,2180,0
20231020,120400,407191420,2180,2175,2180,2175,2
20231020,120300,407187065,2175,2175,2175,2175,1
20231020,120200,407184890,2180,2180,2180,2180,0
20231020,120100,407184890,2180,2180,2180,2180,4
20231020,120000,407176170,2180,2175,2180,2175,129
20231020,115900,406895590,2175,2175,2175,2175,0
20231020,115800,406895590,2175,2170,2175,2170,198
20231020,115700,406465925,2165,2165,2165,2165,37
20231020,115600,406385820,2165,2165,2165,2165,15
20231020,115500,406353345,2165,2165,2165,2165,0
20231020,115400,406353345,2165,2165,2165,2165,0
20231020,115300,406353345,2165,2155,2165,2155,2
20231020,115200,406349025,2155,2155,2155,2155,0
20231020,115100,406349025,2155,2155,2155,2155,0
20231020,115000,406349025,2155,2155,2155,2155,25
20231020,114900,406295150,2150,2165,2165,2150,466
20231020,114800,405291500,2165,2165,2165,2165,0
20231020,114700,405291500,2165,2160,2165,2160,500
20231020,114600,404211495,2160,2155,2160,2155,7
20231020,114500,404196405,2150,2150,2150,2150,0
20231020,114400,404196405,2150,2160,2170,2150,448
20231020,114300,403231545,2160,2160,2160,2160,8
20231020,114200,403214265,2160,2160,2160,2155,4
20231020,114100,403205630,2165,2165,2170,2165,4
20231020,114000,403196965,2170,2160,2170,2160,1152
20231020,113900,400702800,2150,2155,2155,2150,5366
20231020,113800,389165800,2150,2160,2160,2150,6093
20231020,113700,376048865,2165,2170,2170,2165,159
20231020,113600,375704625,2165,2165,2165,2165,41
20231020,113500,375615860,2170,2170,2170,2170,0
20231020,113400,375615860,2170,2170,2170,2170,0
20231020,113300,375615860,2170,2170,2170,2170,1
20231020,113200,375613690,2160,2160,2160,2160,0
20231020,113100,375613690,2160,2165,2165,2160,2384
20231020,113000,370459145,2165,2165,2165,2165,333
20231020,112900,369738200,2165,2165,2165,2165,90
20231020,112800,369543350,2170,2165,2170,2165,5
20231020,112700,369532520,2170,2170,2175,2165,1223
20231020,112600,366882000,2175,2180,2180,2175,8427
20231020,112500,348553255,2180,2175,2185,2175,637
20231020,112400,347167685,2180,2180,2180,2180,510
20231020,112300,346055885,2180,2180,2180,2180,6264
20231020,112200,332400365,2185,2185,2185,2185,10
20231020,112100,332378515,2185,2185,2195,2185,12
20231020,112000,332352285,2180,2185,2185,2180,11897
20231020,111900,306375960,2190,2190,2190,2190,10
20231020,111800,306354060,2190,2190,2190,2190,20
20231020,111700,306310260,2190,2190,2190,2190,0
20231020,111600,306310260,2190,2190,2190,2190,30
20231020,111500,306244560,2195,2195,2195,2195,0
20231020,111400,306244560,2195,2195,2195,2195,0
20231020,111300,306244560,2195,2195,2195,2195,100
20231020,111200,306025060,2195,2195,2195,2190,1430
20231020,111100,302893295,2195,2195,2195,2195,150
20231020,111000,302564045,2195,2195,2195,2195,10
20231020,110900,302542095,2195,2195,2195,2195,0
20231020,110800,302542095,2195,2195,2195,2195,0
20231020,110700,302542095,2195,2195,2195,2195,0
20231020,110600,302542095,2195,2195,2195,2195,0
20231020,110500,302542095,2195,2195,2195,2190,21
20231020,110400,302496005,2195,2195,2195,2195,1
20231020,110300,302493810,2195,2195,2195,2195,10
20231020,110200,302471860,2190,2190,2190,2190,0
20231020,110100,302471860,2190,2190,2190,2190,5
20231020,110000,302460910,2200,2200,2200,2200,0
20231020,105900,302460910,2200,2200,2200,2200,6
20231020,105800,302447710,2190,2195,2200,2190,12
20231020,105700,302421370,2190,2190,2200,2190,465
20231020,105600,301400790,2195,2195,2195,2195,10
20231020,105500,301378840,2195,2195,2195,2195,230
20231020,105400,300873990,2195,2195,2195,2195,2
20231020,105300,300869600,2195,2195,2195,2195,1
20231020,105200,300867405,2195,2195,2195,2195,1
20231020,105100,300865210,2195,2195,2195,2195,296
20231020,105000,300215490,2195,2195,2195,2195,4
20231020,104900,300206710,2195,2195,2195,2195,58
20231020,104800,300079400,2200,2200,2200,2200,0
20231020,104700,300079400,2200,2200,2200,2200,709
20231020,104600,298519600,2200,2200,2200,2200,147
20231020,104500,298196200,2200,2200,2200,2200,3
20231020,104400,298189600,2200,2205,2205,2200,36
20231020,104300,298110350,2205,2205,2205,2205,45
20231020,104200,298011125,2205,2205,2205,2205,20
20231020,104100,297967025,2205,2205,2205,2205,20
20231020,104000,297922925,2205,2205,2205,2205,130
20231020,103900,297636275,2205,2205,2205,2205,0
20231020,103800,297636275,2205,2205,2205,2205,102
20231020,103700,297411365,2205,2205,2205,2205,13
20231020,103600,297382700,2200,2200,2200,2200,45
20231020,103500,297283700,2200,2200,2200,2200,4100
20231020,103400,288263700,2200,2200,2200,2200,0
20231020,103300,288263700,2200,2200,2200,2200,105
20231020,103200,288032700,2200,2200,2200,2200,1
20231020,103100,288030500,2195,2195,2195,2195,286
20231020,103000,287402730,2195,2195,2195,2195,2
20231020,102900,287398340,2195,2195,2195,2195,90
20231020,102800,287200790,2195,2195,2195,2195,822
20231020,102700,285396500,2195,2195,2195,2195,0
20231020,102600,285396500,2195,2195,2195,2195,0
20231020,102500,285396500,2195,2195,2195,2195,36
20231020,102400,285317480,2195,2195,2195,2195,0
20231020,102300,285317480,2195,2190,2195,2185,4
20231020,102200,285308720,2185,2185,2185,2185,0
20231020,102100,285308720,2185,2185,2185,2185,0
20231020,102000,285308720,2185,2185,2185,2185,1025
20231020,101900,283069095,2185,2185,2185,2185,184
20231020,101800,282667055,2185,2185,2185,2185,1198
20231020,101700,280049425,2185,2185,2185,2185,0
20231020,101600,280049425,2185,2190,2190,2185,200
20231020,101500,279612395,2185,2190,2190,2185,559
20231020,101400,278390895,2190,2190,2190,2190,0
20231020,101300,278390895,2190,2190,2190,2190,1595
20231020,101200,274897845,2205,2205,2205,2205,0
20231020,101100,274897845,2205,2205,2205,2205,0
20231020,101000,274897845,2205,2190,2205,2190,1532
20231020,100900,271542750,2190,2190,2190,2190,3146
20231020,100800,264653010,2195,2195,2195,2195,0
20231020,100700,264653010,2195,2195,2195,2195,0
20231020,100600,264653010,2195,2190,2195,2190,2960
20231020,100500,258170560,2205,2190,2205,2190,11
20231020,100400,258146395,2190,2190,2190,2190,0
20231020,100300,258146395,2190,2190,2190,2190,0
20231020,100200,258146395,2190,2190,2190,2190,42
20231020,100100,258054415,2190,2190,2190,2190,1269
20231020,100000,255275305,2185,2185,2190,2185,7476
20231020,095900,238937965,2185,2190,2190,2185,6006
20231020,095800,225812980,2190,2190,2190,2190,0
20231020,095700,225812980,2190,2190,2190,2190,1321
20231020,095600,222919990,2190,2190,2190,2190,0
20231020,095500,222919990,2190,2190,2190,2190,1096
20231020,095400,220519750,2190,2190,2190,2190,2800
20231020,095300,214387750,2190,2190,2195,2190,7006
20231020,095200,199044580,2190,2190,2195,2190,2181
20231020,095100,194266825,2190,2195,2200,2190,11303
20231020,095000,169481690,2200,2200,2200,2200,1649
20231020,094900,165853890,2205,2200,2205,2200,550
20231020,094800,164643640,2200,2200,2200,2200,484
20231020,094700,163578840,2200,2205,2205,2200,5233
20231020,094600,152065735,2210,2205,2210,2200,1501
20231020,094500,148762930,2210,2210,2210,2210,0
20231020,094400,148762930,2210,2210,2210,2210,594
20231020,094300,147450190,2210,2210,2210,2210,0
20231020,094200,147450190,2210,2200,2210,2200,1201
20231020,094100,144807980,2200,2210,2210,2200,2
20231020,094000,144803570,2200,2205,2205,2200,2723
20231020,093900,138810205,2215,2215,2215,2215,0
20231020,093800,138810205,2215,2215,2215,2215,0
20231020,093700,138810205,2215,2215,2215,2215,15
20231020,093600,138776980,2215,2215,2215,2215,0
20231020,093500,138776980,2215,2200,2215,2200,1675
20231020,093400,135079950,2195,2205,2205,2195,7492
20231020,093300,118608190,2200,2205,2205,2200,3543
20231020,093200,110810585,2205,2205,2205,2205,631
20231020,093100,109419230,2205,2210,2210,2205,1044
20231020,093000,107112490,2215,2215,2215,2215,1
20231020,092900,107110275,2215,2215,2215,2215,35
20231020,092800,107032750,2210,2210,2210,2210,60
20231020,092700,106900150,2220,2220,2220,2220,1507
20231020,092600,103554610,2220,2200,2220,2200,1030
20231020,092500,101283300,2200,2200,2200,2200,0
20231020,092400,101283300,2200,2200,2200,2200,1
20231020,092300,101281100,2200,2200,2200,2200,1051
20231020,092200,98968900,2200,2200,2210,2200,674
20231020,092100,97486090,2200,2200,2210,2200,1164
20231020,092000,94925280,2210,2210,2210,2210,100
20231020,091900,94704280,2210,2210,2210,2210,0
20231020,091800,94704280,2210,2210,2210,2210,0
20231020,091700,94704280,2210,2200,2210,2200,4243
20231020,091600,85369670,2200,2205,2205,2195,8761
20231020,091500,66087790,2220,2205,2220,2205,2125
20231020,091400,61385290,2225,2225,2225,2225,0
20231020,091300,61385290,2225,2205,2225,2205,1481
20231020,091200,58112715,2210,2205,2210,2205,1259
20231020,091100,55336610,2200,2210,2210,2200,5034
20231020,091000,44256450,2210,2210,2210,2210,1000
20231020,090900,42046450,2210,2210,2225,2210,3093
20231020,090800,35194275,2210,2210,2210,2210,425
20231020,090700,34255025,2230,2215,2230,2215,3390
20231020,090600,26710115,2220,2215,2220,2215,101
20231020,090500,26486395,2215,2230,2240,2215,7541
20231020,090400,9694495,2240,2240,2240,2240,15
20231020,090300,9660895,2240,2240,2240,2240,20
20231020,090200,9616095,2240,2235,2240,2230,602
20231020,090100,8270655,2225,2225,2225,2225,454
20231020,090000,7260505,2240,2200,2245,2200,3278