stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,185600,406828755,2150,2150,2150,2150,6147
20231030,185500,406828755,2150,2150,2150,2150,0
20231030,185400,406828755,2150,2150,2150,2150,0
20231030,185300,406828755,2150,2150,2150,2150,0
20231030,185200,406828755,2150,2150,2150,2150,0
20231030,185100,406828755,2150,2150,2150,2150,0
20231030,185000,406828755,2150,2150,2150,2150,0
20231030,184900,406828755,2150,2150,2150,2150,0
20231030,184800,406828755,2150,2150,2150,2150,0
20231030,184700,406828755,2150,2150,2150,2150,0
20231030,184600,406828755,2150,2150,2150,2150,0
20231030,184500,406828755,2150,2150,2150,2150,0
20231030,184400,406828755,2150,2150,2150,2150,0
20231030,184300,406828755,2150,2150,2150,2150,0
20231030,184200,406828755,2150,2150,2150,2150,0
20231030,184100,406828755,2150,2150,2150,2150,0
20231030,184000,406828755,2150,2150,2150,2150,0
20231030,183900,406828755,2150,2150,2150,2150,0
20231030,183800,406828755,2150,2150,2150,2150,0
20231030,183700,406828755,2150,2150,2150,2150,0
20231030,183600,406828755,2150,2150,2150,2150,0
20231030,183500,406828755,2150,2150,2150,2150,0
20231030,183400,406828755,2150,2150,2150,2150,0
20231030,183300,406828755,2150,2150,2150,2150,0
20231030,183200,406828755,2150,2150,2150,2150,0
20231030,183100,406828755,2150,2150,2150,2150,0
20231030,183000,406828755,2150,2150,2150,2150,0
20231030,182900,406828755,2150,2150,2150,2150,0
20231030,182800,406828755,2150,2150,2150,2150,0
20231030,182700,406828755,2150,2150,2150,2150,0
20231030,182600,406828755,2150,2150,2150,2150,6147
20231030,182500,406828755,2150,2150,2150,2150,0
20231030,182400,406828755,2150,2150,2150,2150,0
20231030,182300,406828755,2150,2150,2150,2150,0
20231030,182200,406828755,2150,2150,2150,2150,0
20231030,182100,406828755,2150,2150,2150,2150,0
20231030,182000,406828755,2150,2150,2150,2150,0
20231030,181900,406828755,2150,2150,2150,2150,0
20231030,181800,406828755,2150,2150,2150,2150,0
20231030,181700,406828755,2150,2150,2150,2150,0
20231030,181600,406828755,2150,2150,2150,2150,0
20231030,181500,406828755,2150,2150,2150,2150,0
20231030,181400,406828755,2150,2150,2150,2150,0
20231030,181300,406828755,2150,2150,2150,2150,0
20231030,181200,406828755,2150,2150,2150,2150,0
20231030,181100,406828755,2150,2150,2150,2150,0
20231030,181000,406828755,2150,2150,2150,2150,0
20231030,180900,406828755,2150,2150,2150,2150,0
20231030,180800,406828755,2150,2150,2150,2150,0
20231030,180700,406828755,2150,2150,2150,2150,0
20231030,180600,406828755,2150,2150,2150,2150,0
20231030,180500,406828755,2150,2150,2150,2150,0
20231030,180400,406828755,2150,2150,2150,2150,0
20231030,180300,406828755,2150,2150,2150,2150,0
20231030,180200,406828755,2150,2150,2150,2150,0
20231030,180100,406828755,2150,2150,2150,2150,0
20231030,180000,406828755,2150,2150,2150,2150,0
20231030,175900,406828755,2150,2150,2150,2150,0
20231030,175800,406828755,2150,2150,2150,2150,0
20231030,175700,406828755,2150,2150,2150,2150,0
20231030,175600,406828755,2150,2150,2150,2150,6147
20231030,175500,406828755,2150,2150,2150,2150,0
20231030,175400,406828755,2150,2150,2150,2150,0
20231030,175300,406828755,2150,2150,2150,2150,0
20231030,175200,406828755,2150,2150,2150,2150,0
20231030,175100,406828755,2150,2150,2150,2150,0
20231030,175000,406828755,2150,2150,2150,2150,0
20231030,174900,406828755,2150,2150,2150,2150,0
20231030,174800,406828755,2150,2150,2150,2150,0
20231030,174700,406828755,2150,2150,2150,2150,0
20231030,174600,406828755,2150,2150,2150,2150,0
20231030,174500,406828755,2150,2150,2150,2150,0
20231030,174400,406828755,2150,2150,2150,2150,0
20231030,174300,406828755,2150,2150,2150,2150,0
20231030,174200,406828755,2150,2150,2150,2150,0
20231030,174100,406828755,2150,2150,2150,2150,0
20231030,174000,406828755,2150,2150,2150,2150,0
20231030,173900,406828755,2150,2150,2150,2150,0
20231030,173800,406828755,2150,2150,2150,2150,0
20231030,173700,406828755,2150,2150,2150,2150,0
20231030,173600,406828755,2150,2150,2150,2150,0
20231030,173500,406828755,2150,2150,2150,2150,0
20231030,173400,406828755,2150,2150,2150,2150,0
20231030,173300,406828755,2150,2150,2150,2150,0
20231030,173200,406828755,2150,2150,2150,2150,0
20231030,173100,406828755,2150,2150,2150,2150,0
20231030,173000,406828755,2150,2150,2150,2150,0
20231030,172900,406828755,2150,2150,2150,2150,0
20231030,172800,406828755,2150,2150,2150,2150,0
20231030,172700,406828755,2150,2150,2150,2150,0
20231030,172600,406828755,2150,2150,2150,2150,6147
20231030,172500,406828755,2150,2150,2150,2150,0
20231030,172400,406828755,2150,2150,2150,2150,0
20231030,172300,406828755,2150,2150,2150,2150,0
20231030,172200,406828755,2150,2150,2150,2150,0
20231030,172100,406828755,2150,2150,2150,2150,0
20231030,172000,406828755,2150,2150,2150,2150,0
20231030,171900,406828755,2150,2150,2150,2150,0
20231030,171800,406828755,2150,2150,2150,2150,0
20231030,171700,406828755,2150,2150,2150,2150,0
20231030,171600,406828755,2150,2150,2150,2150,0
20231030,171500,406828755,2150,2150,2150,2150,0
20231030,171400,406828755,2150,2150,2150,2150,0
20231030,171300,406828755,2150,2150,2150,2150,0
20231030,171200,406828755,2150,2150,2150,2150,0
20231030,171100,406828755,2150,2150,2150,2150,0
20231030,171000,406828755,2150,2150,2150,2150,0
20231030,170900,406828755,2150,2150,2150,2150,0
20231030,170800,406828755,2150,2150,2150,2150,0
20231030,170700,406828755,2150,2150,2150,2150,0
20231030,170600,406828755,2150,2150,2150,2150,0
20231030,170500,406828755,2150,2150,2150,2150,0
20231030,170400,406828755,2150,2150,2150,2150,0
20231030,170300,406828755,2150,2150,2150,2150,0
20231030,170200,406828755,2150,2150,2150,2150,0
20231030,170100,406828755,2150,2150,2150,2150,0
20231030,170000,406828755,2150,2150,2150,2150,0
20231030,165900,406828755,2150,2150,2150,2150,0
20231030,165800,406828755,2150,2150,2150,2150,0
20231030,165700,406828755,2150,2150,2150,2150,0
20231030,165600,406828755,2150,2150,2150,2150,6147
20231030,165500,406828755,2150,2150,2150,2150,0
20231030,165400,406828755,2150,2150,2150,2150,0
20231030,165300,406828755,2150,2150,2150,2150,0
20231030,165200,406828755,2150,2150,2150,2150,0
20231030,165100,406828755,2150,2150,2150,2150,0
20231030,165000,406828755,2150,2150,2150,2150,0
20231030,164900,406828755,2150,2150,2150,2150,0
20231030,164800,406828755,2150,2150,2150,2150,0
20231030,164700,406828755,2150,2150,2150,2150,0
20231030,164600,406828755,2150,2150,2150,2150,0
20231030,164500,406828755,2150,2150,2150,2150,0
20231030,164400,406828755,2150,2150,2150,2150,0
20231030,164300,406828755,2150,2150,2150,2150,0
20231030,164200,406828755,2150,2150,2150,2150,0
20231030,164100,406828755,2150,2150,2150,2150,0
20231030,164000,406828755,2150,2150,2150,2150,0
20231030,163900,406828755,2150,2150,2150,2150,0
20231030,163800,406828755,2150,2150,2150,2150,0
20231030,163700,406828755,2150,2150,2150,2150,0
20231030,163600,406828755,2150,2150,2150,2150,0
20231030,163500,406828755,2150,2150,2150,2150,0
20231030,163400,406828755,2150,2150,2150,2150,0
20231030,163300,406828755,2150,2150,2150,2150,0
20231030,163200,406828755,2150,2150,2150,2150,0
20231030,163100,406828755,2150,2150,2150,2150,0
20231030,163000,406828755,2150,2150,2150,2150,0
20231030,162900,406828755,2150,2150,2150,2150,0
20231030,162800,406828755,2150,2150,2150,2150,0
20231030,162700,406828755,2150,2150,2150,2150,0
20231030,162600,406828755,2150,2150,2150,2150,6147
20231030,162500,406828755,2150,2150,2150,2150,0
20231030,162400,406828755,2150,2150,2150,2150,0
20231030,162300,406828755,2150,2150,2150,2150,0
20231030,162200,406828755,2150,2150,2150,2150,0
20231030,162100,406828755,2150,2150,2150,2150,0
20231030,162000,406828755,2150,2150,2150,2150,0
20231030,161900,406828755,2150,2150,2150,2150,0
20231030,161800,406828755,2150,2150,2150,2150,0
20231030,161700,406828755,2150,2150,2150,2150,0
20231030,161600,406828755,2150,2150,2150,2150,0
20231030,161500,406828755,2150,2150,2150,2150,0
20231030,161400,406828755,2150,2150,2150,2150,0
20231030,161300,406828755,2150,2150,2150,2150,0
20231030,161200,406828755,2150,2150,2150,2150,0
20231030,161100,406828755,2150,2150,2150,2150,0
20231030,161000,406828755,2150,2150,2150,2150,0
20231030,160900,406828755,2150,2150,2150,2150,0
20231030,160800,406828755,2150,2150,2150,2150,0
20231030,160700,406828755,2150,2150,2150,2150,0
20231030,160600,406828755,2150,2150,2150,2150,0
20231030,160500,406828755,2150,2150,2150,2150,0
20231030,160400,406828755,2150,2150,2150,2150,0
20231030,160300,406828755,2150,2150,2150,2150,0
20231030,160200,406828755,2150,2150,2150,2150,0
20231030,160100,406828755,2150,2150,2150,2150,0
20231030,160000,406828755,2150,2150,2150,2150,0
20231030,155900,406828755,2150,2150,2150,2150,0
20231030,155800,406828755,2150,2150,2150,2150,0
20231030,155700,406828755,2150,2150,2150,2150,0
20231030,155600,406828755,2150,2150,2150,2150,6147
20231030,155500,406828755,2150,2150,2150,2150,0
20231030,155400,406828755,2150,2150,2150,2150,0
20231030,155300,406828755,2150,2150,2150,2150,0
20231030,155200,406828755,2150,2150,2150,2150,0
20231030,155100,406828755,2150,2150,2150,2150,0
20231030,155000,406828755,2150,2150,2150,2150,0
20231030,154900,406828755,2150,2150,2150,2150,0
20231030,154800,406828755,2150,2150,2150,2150,0
20231030,154700,406828755,2150,2150,2150,2150,0
20231030,154600,406828755,2150,2150,2150,2150,0
20231030,154500,406828755,2150,2150,2150,2150,0
20231030,154400,406828755,2150,2150,2150,2150,0
20231030,154300,406828755,2150,2150,2150,2150,0
20231030,154200,406828755,2150,2150,2150,2150,0
20231030,154100,406828755,2150,2150,2150,2150,0
20231030,154000,406828755,2150,2150,2150,2150,0
20231030,153900,406828755,2150,2150,2150,2150,0
20231030,153800,406828755,2150,2150,2150,2150,0
20231030,153700,406828755,2150,2150,2150,2150,0
20231030,153600,406828755,2150,2150,2150,2150,0
20231030,153500,406828755,2150,2150,2150,2150,0
20231030,153400,406828755,2150,2150,2150,2150,0
20231030,153300,406828755,2150,2150,2150,2150,0
20231030,153200,406828755,2150,2150,2150,2150,0
20231030,153100,406828755,2150,2150,2150,2150,0
20231030,153000,406828755,2150,2150,2150,2150,6147
20231030,152900,393612705,2145,2145,2145,2145,0
20231030,152800,393612705,2145,2145,2145,2145,0
20231030,152700,393612705,2145,2145,2145,2145,0
20231030,152600,393612705,2145,2145,2145,2145,0
20231030,152500,393612705,2145,2145,2145,2145,0
20231030,152400,393612705,2145,2145,2145,2145,0
20231030,152300,393612705,2145,2145,2145,2145,0
20231030,152200,393612705,2145,2145,2145,2145,0
20231030,152100,393612705,2145,2145,2145,2145,0
20231030,152000,393612705,2145,2145,2145,2145,0
20231030,151900,393612705,2145,2150,2150,2145,424
20231030,151800,392703205,2150,2160,2160,2150,2303
20231030,151700,387751225,2160,2160,2160,2160,24
20231030,151600,387699385,2160,2160,2160,2160,2668
20231030,151500,381936505,2160,2160,2160,2160,1500
20231030,151400,378696505,2160,2160,2160,2160,3000
20231030,151300,372216505,2160,2160,2160,2160,900
20231030,151200,370272505,2150,2150,2150,2150,1000
20231030,151100,368122505,2160,2160,2160,2160,0
20231030,151000,368122505,2160,2160,2160,2160,1500
20231030,150900,364882505,2145,2145,2145,2145,80
20231030,150800,364710905,2160,2160,2160,2140,201
20231030,150700,364279745,2140,2155,2160,2140,3989
20231030,150600,355712750,2160,2155,2160,2155,100
20231030,150500,355497005,2160,2155,2160,2155,2122
20231030,150400,350922930,2145,2145,2145,2145,0
20231030,150300,350922930,2145,2150,2150,2145,1055
20231030,150200,348659680,2145,2145,2145,2145,1000
20231030,150100,346514680,2145,2145,2145,2145,0
20231030,150000,346514680,2145,2150,2155,2145,558
20231030,145900,345314980,2150,2150,2150,2150,15
20231030,145800,345282730,2145,2145,2145,2145,0
20231030,145700,345282730,2145,2145,2145,2145,0
20231030,145600,345282730,2145,2145,2145,2145,10
20231030,145500,345261280,2150,2150,2150,2150,1055
20231030,145400,342993030,2145,2145,2145,2145,1061
20231030,145300,340717185,2155,2155,2155,2155,1
20231030,145200,340715030,2145,2145,2145,2145,10
20231030,145100,340693580,2145,2145,2145,2145,738
20231030,145000,339110570,2145,2140,2145,2140,11
20231030,144900,339086990,2145,2145,2145,2145,1724
20231030,144800,335389010,2145,2145,2145,2145,300
20231030,144700,334745510,2140,2140,2140,2140,0
20231030,144600,334745510,2140,2140,2140,2140,0
20231030,144500,334745510,2140,2140,2140,2140,1
20231030,144400,334743370,2140,2140,2140,2140,977
20231030,144300,332652590,2140,2140,2140,2140,1403
20231030,144200,329650170,2145,2145,2145,2145,1015
20231030,144100,327472995,2145,2145,2145,2145,0
20231030,144000,327472995,2145,2145,2145,2145,0
20231030,143900,327472995,2145,2145,2145,2145,0
20231030,143800,327472995,2145,2145,2145,2145,0
20231030,143700,327472995,2145,2145,2145,2145,0
20231030,143600,327472995,2145,2145,2145,2145,0
20231030,143500,327472995,2145,2140,2145,2140,1530
20231030,143400,324191295,2140,2140,2140,2140,33
20231030,143300,324120675,2140,2140,2140,2140,500
20231030,143200,323050675,2135,2135,2135,2135,0
20231030,143100,323050675,2135,2135,2135,2135,15
20231030,143000,323018650,2140,2140,2140,2140,0
20231030,142900,323018650,2140,2140,2140,2140,131
20231030,142800,322738310,2140,2140,2140,2140,0
20231030,142700,322738310,2140,2140,2140,2140,0
20231030,142600,322738310,2140,2140,2140,2140,0
20231030,142500,322738310,2140,2140,2140,2140,0
20231030,142400,322738310,2140,2140,2140,2140,0
20231030,142300,322738310,2140,2140,2140,2140,65
20231030,142200,322599210,2140,2140,2140,2135,5504
20231030,142100,310845660,2140,2140,2140,2140,0
20231030,142000,310845660,2140,2140,2140,2140,0
20231030,141900,310845660,2140,2140,2140,2140,200
20231030,141800,310417660,2145,2145,2145,2145,3
20231030,141700,310411225,2155,2155,2155,2155,0
20231030,141600,310411225,2155,2155,2155,2155,46
20231030,141500,310312095,2160,2160,2160,2160,0
20231030,141400,310312095,2160,2160,2160,2160,0
20231030,141300,310312095,2160,2160,2160,2160,0
20231030,141200,310312095,2160,2160,2160,2160,0
20231030,141100,310312095,2160,2160,2160,2160,20
20231030,141000,310268895,2140,2160,2160,2140,2377
20231030,140900,305181315,2160,2160,2160,2160,0
20231030,140800,305181315,2160,2160,2160,2160,200
20231030,140700,304749315,2160,2160,2160,2160,10
20231030,140600,304727715,2160,2160,2160,2160,0
20231030,140500,304727715,2160,2150,2160,2150,51
20231030,140400,304618055,2150,2150,2150,2150,1
20231030,140300,304615905,2145,2140,2145,2140,1371
20231030,140200,301681960,2140,2140,2140,2140,500
20231030,140100,300611960,2145,2145,2145,2145,0
20231030,140000,300611960,2145,2145,2145,2145,100
20231030,135900,300397460,2145,2145,2145,2145,539
20231030,135800,299241305,2145,2145,2145,2145,0
20231030,135700,299241305,2145,2145,2145,2145,0
20231030,135600,299241305,2145,2145,2145,2145,720
20231030,135500,297696905,2155,2155,2155,2155,0
20231030,135400,297696905,2155,2155,2155,2155,100
20231030,135300,297481405,2160,2160,2160,2160,0
20231030,135200,297481405,2160,2160,2160,2160,0
20231030,135100,297481405,2160,2155,2160,2155,14
20231030,135000,297451230,2145,2145,2145,2145,0
20231030,134900,297451230,2145,2145,2145,2145,376
20231030,134800,296644710,2145,2145,2145,2145,0
20231030,134700,296644710,2145,2145,2145,2145,500
20231030,134600,295572210,2145,2145,2145,2145,0
20231030,134500,295572210,2145,2145,2145,2145,4
20231030,134400,295563630,2145,2145,2145,2145,0
20231030,134300,295563630,2145,2145,2145,2145,0
20231030,134200,295563630,2145,2145,2145,2145,1000
20231030,134100,293418630,2155,2155,2155,2155,10
20231030,134000,293397080,2155,2155,2155,2155,0
20231030,133900,293397080,2155,2155,2155,2155,0
20231030,133800,293397080,2155,2155,2155,2155,0
20231030,133700,293397080,2155,2155,2155,2155,2
20231030,133600,293392770,2155,2155,2155,2155,0
20231030,133500,293392770,2155,2145,2155,2145,2817
20231030,133400,287342305,2160,2160,2160,2160,0
20231030,133300,287342305,2160,2145,2160,2145,1000
20231030,133200,285192680,2140,2140,2140,2140,10
20231030,133100,285171280,2135,2135,2135,2135,0
20231030,133000,285171280,2135,2135,2135,2135,0
20231030,132900,285171280,2135,2135,2135,2135,0
20231030,132800,285171280,2135,2135,2135,2135,0
20231030,132700,285171280,2135,2135,2135,2135,0
20231030,132600,285171280,2135,2135,2135,2135,0
20231030,132500,285171280,2135,2135,2135,2135,0
20231030,132400,285171280,2135,2135,2135,2135,0
20231030,132300,285171280,2135,2135,2135,2135,0
20231030,132200,285171280,2135,2135,2135,2135,396
20231030,132100,284325820,2130,2130,2130,2130,0
20231030,132000,284325820,2130,2130,2130,2130,0
20231030,131900,284325820,2130,2130,2130,2130,0
20231030,131800,284325820,2130,2130,2130,2130,0
20231030,131700,284325820,2130,2130,2130,2130,0
20231030,131600,284325820,2130,2130,2130,2130,0
20231030,131500,284325820,2130,2130,2130,2130,0
20231030,131400,284325820,2130,2130,2130,2130,0
20231030,131300,284325820,2130,2140,2140,2130,13000
20231030,131200,256575360,2140,2140,2140,2140,0
20231030,131100,256575360,2140,2140,2140,2140,96
20231030,131000,256369920,2145,2145,2145,2145,1653
20231030,130900,252824235,2145,2145,2145,2145,120
20231030,130800,252566835,2150,2150,2150,2150,0
20231030,130700,252566835,2150,2150,2150,2150,0
20231030,130600,252566835,2150,2150,2150,2150,0
20231030,130500,252566835,2150,2150,2150,2150,1000
20231030,130400,250416835,2145,2145,2145,2145,0
20231030,130300,250416835,2145,2150,2150,2145,4210
20231030,130200,241379700,2155,2155,2155,2155,179
20231030,130100,240993955,2155,2155,2155,2155,0
20231030,130000,240993955,2155,2155,2155,2155,32
20231030,125900,240924995,2155,2155,2155,2155,0
20231030,125800,240924995,2155,2155,2155,2155,0
20231030,125700,240924995,2155,2155,2155,2155,0
20231030,125600,240924995,2155,2155,2155,2155,0
20231030,125500,240924995,2155,2155,2155,2155,20
20231030,125400,240881895,2155,2155,2155,2155,0
20231030,125300,240881895,2155,2155,2155,2155,0
20231030,125200,240881895,2155,2155,2155,2150,920
20231030,125100,238901375,2150,2150,2150,2150,0
20231030,125000,238901375,2150,2150,2150,2150,0
20231030,124900,238901375,2150,2150,2150,2150,0
20231030,124800,238901375,2150,2150,2150,2150,0
20231030,124700,238901375,2150,2150,2150,2150,0
20231030,124600,238901375,2150,2150,2150,2150,0
20231030,124500,238901375,2150,2150,2150,2150,0
20231030,124400,238901375,2150,2150,2150,2150,41
20231030,124300,238813225,2150,2150,2150,2150,70
20231030,124200,238662725,2155,2155,2155,2155,0
20231030,124100,238662725,2155,2155,2155,2155,80
20231030,124000,238490325,2155,2155,2155,2155,50
20231030,123900,238382575,2165,2165,2165,2165,1
20231030,123800,238380410,2150,2150,2150,2150,0
20231030,123700,238380410,2150,2150,2150,2150,220
20231030,123600,237907410,2155,2165,2165,2155,530
20231030,123500,236765250,2160,2160,2160,2160,0
20231030,123400,236765250,2160,2160,2160,2160,0
20231030,123300,236765250,2160,2160,2160,2160,10
20231030,123200,236743650,2155,2155,2155,2155,0
20231030,123100,236743650,2155,2155,2155,2155,1
20231030,123000,236741495,2160,2160,2160,2160,3
20231030,122900,236735015,2160,2160,2160,2160,2600
20231030,122800,231119015,2165,2165,2165,2165,0
20231030,122700,231119015,2165,2165,2165,2165,0
20231030,122600,231119015,2165,2165,2165,2165,0
20231030,122500,231119015,2165,2165,2165,2165,0
20231030,122400,231119015,2165,2165,2165,2165,0
20231030,122300,231119015,2165,2165,2165,2165,0
20231030,122200,231119015,2165,2165,2165,2165,0
20231030,122100,231119015,2165,2165,2165,2165,0
20231030,122000,231119015,2165,2165,2165,2165,3
20231030,121900,231112520,2170,2170,2170,2170,0
20231030,121800,231112520,2170,2170,2170,2170,500
20231030,121700,230027520,2170,2170,2170,2170,0
20231030,121600,230027520,2170,2170,2170,2170,0
20231030,121500,230027520,2170,2170,2170,2170,10
20231030,121400,230005820,2170,2170,2170,2170,1
20231030,121300,230003650,2155,2155,2155,2155,0
20231030,121200,230003650,2155,2155,2155,2155,0
20231030,121100,230003650,2155,2155,2155,2155,0
20231030,121000,230003650,2155,2155,2155,2155,0
20231030,120900,230003650,2155,2155,2155,2155,0
20231030,120800,230003650,2155,2155,2155,2155,0
20231030,120700,230003650,2155,2155,2155,2155,0
20231030,120600,230003650,2155,2155,2155,2155,0
20231030,120500,230003650,2155,2165,2165,2155,4395
20231030,120400,220515345,2175,2175,2175,2175,1
20231030,120300,220513170,2175,2175,2175,2175,22
20231030,120200,220465320,2165,2165,2165,2165,0
20231030,120100,220465320,2165,2165,2165,2165,471
20231030,120000,219445605,2165,2165,2165,2165,130
20231030,115900,219164155,2165,2165,2165,2165,0
20231030,115800,219164155,2165,2165,2165,2165,2502
20231030,115700,213747325,2170,2170,2170,2170,0
20231030,115600,213747325,2170,2170,2170,2170,2
20231030,115500,213742985,2170,2170,2170,2170,20
20231030,115400,213699585,2170,2170,2170,2170,1
20231030,115300,213697415,2175,2175,2175,2175,0
20231030,115200,213697415,2175,2175,2175,2175,0
20231030,115100,213697415,2175,2175,2175,2175,0
20231030,115000,213697415,2175,2175,2175,2175,1
20231030,114900,213695240,2175,2175,2175,2175,665
20231030,114800,212248865,2170,2170,2170,2170,0
20231030,114700,212248865,2170,2170,2170,2170,0
20231030,114600,212248865,2170,2170,2170,2170,706
20231030,114500,210716845,2180,2180,2180,2180,0
20231030,114400,210716845,2180,2180,2180,2180,0
20231030,114300,210716845,2180,2180,2180,2180,1
20231030,114200,210714665,2170,2170,2170,2170,0
20231030,114100,210714665,2170,2170,2170,2170,54
20231030,114000,210597485,2180,2180,2180,2180,86
20231030,113900,210410005,2180,2180,2180,2180,0
20231030,113800,210410005,2180,2180,2180,2180,0
20231030,113700,210410005,2180,2180,2180,2180,0
20231030,113600,210410005,2180,2180,2180,2180,0
20231030,113500,210410005,2180,2180,2180,2180,0
20231030,113400,210410005,2180,2180,2180,2180,0
20231030,113300,210410005,2180,2180,2180,2180,0
20231030,113200,210410005,2180,2180,2180,2180,0
20231030,113100,210410005,2180,2180,2180,2180,50
20231030,113000,210301005,2180,2180,2180,2180,0
20231030,112900,210301005,2180,2180,2180,2180,4
20231030,112800,210292285,2180,2180,2180,2180,0
20231030,112700,210292285,2180,2180,2180,2180,465
20231030,112600,209278585,2180,2180,2180,2180,0
20231030,112500,209278585,2180,2180,2180,2180,5
20231030,112400,209267685,2170,2180,2180,2170,747
20231030,112300,207646645,2170,2170,2170,2170,822
20231030,112200,205862905,2180,2180,2180,2180,5
20231030,112100,205852005,2170,2170,2170,2170,1040
20231030,112000,203595205,2180,2180,2180,2180,6
20231030,111900,203582125,2185,2170,2185,2170,812
20231030,111800,201817865,2180,2180,2180,2180,0
20231030,111700,201817865,2180,2180,2180,2180,346
20231030,111600,201063585,2170,2180,2180,2170,588
20231030,111500,199784125,2185,2185,2185,2185,1
20231030,111400,199781940,2160,2160,2160,2160,0
20231030,111300,199781940,2160,2155,2190,2155,10753
20231030,111200,176410215,2155,2155,2155,2155,15
20231030,111100,176377890,2160,2160,2160,2160,0
20231030,111000,176377890,2160,2160,2160,2160,1
20231030,110900,176375730,2155,2160,2160,2155,63
20231030,110800,176239710,2160,2160,2160,2160,92
20231030,110700,176040990,2160,2160,2160,2160,458
20231030,110600,175051710,2160,2160,2160,2160,1001
20231030,110500,172889550,2160,2160,2160,2160,800
20231030,110400,171161550,2160,2160,2160,2160,301
20231030,110300,170511390,2155,2155,2155,2155,0
20231030,110200,170511390,2155,2160,2160,2155,246
20231030,110100,169981030,2160,2160,2160,2160,0
20231030,110000,169981030,2160,2160,2160,2160,0
20231030,105900,169981030,2160,2160,2160,2160,9
20231030,105800,169961590,2160,2160,2160,2160,0
20231030,105700,169961590,2160,2160,2160,2160,0
20231030,105600,169961590,2160,2160,2160,2160,0
20231030,105500,169961590,2160,2160,2160,2160,0
20231030,105400,169961590,2160,2160,2160,2160,10
20231030,105300,169939990,2155,2155,2155,2155,0
20231030,105200,169939990,2155,2155,2155,2155,500
20231030,105100,168862490,2155,2155,2155,2155,2000
20231030,105000,164552490,2155,2155,2155,2155,0
20231030,104900,164552490,2155,2155,2155,2155,0
20231030,104800,164552490,2155,2155,2155,2155,0
20231030,104700,164552490,2155,2155,2155,2155,1
20231030,104600,164550335,2155,2155,2155,2155,281
20231030,104500,163944780,2160,2160,2160,2160,0
20231030,104400,163944780,2160,2160,2160,2160,1
20231030,104300,163942620,2160,2160,2160,2160,21
20231030,104200,163897260,2150,2150,2150,2150,338
20231030,104100,163170560,2160,2160,2160,2160,187
20231030,104000,162766640,2160,2160,2160,2160,0
20231030,103900,162766640,2160,2160,2160,2160,0
20231030,103800,162766640,2160,2160,2160,2160,1000
20231030,103700,160606640,2160,2160,2160,2160,0
20231030,103600,160606640,2160,2160,2160,2160,0
20231030,103500,160606640,2160,2160,2160,2160,0
20231030,103400,160606640,2160,2160,2160,2160,0
20231030,103300,160606640,2160,2160,2160,2160,0
20231030,103200,160606640,2160,2160,2160,2160,0
20231030,103100,160606640,2160,2155,2160,2155,501
20231030,103000,159526980,2155,2155,2155,2155,0
20231030,102900,159526980,2155,2155,2155,2155,2
20231030,102800,159522670,2160,2160,2160,2160,0
20231030,102700,159522670,2160,2160,2160,2160,0
20231030,102600,159522670,2160,2150,2160,2150,200
20231030,102500,159091280,2150,2150,2150,2150,189
20231030,102400,158684930,2150,2150,2150,2150,182
20231030,102300,158293630,2150,2150,2150,2150,321
20231030,102200,157603480,2150,2150,2150,2150,2294
20231030,102100,152671380,2155,2155,2155,2155,0
20231030,102000,152671380,2155,2155,2155,2155,58
20231030,101900,152546390,2155,2155,2155,2155,635
20231030,101800,151177965,2160,2160,2160,2160,0
20231030,101700,151177965,2160,2160,2160,2160,150
20231030,101600,150853965,2155,2155,2155,2155,0
20231030,101500,150853965,2155,2155,2155,2155,9
20231030,101400,150834570,2155,2155,2155,2155,598
20231030,101300,149545880,2155,2155,2155,2155,1
20231030,101200,149543725,2150,2150,2150,2150,1502
20231030,101100,146314425,2150,2150,2150,2150,1100
20231030,101000,143949425,2150,2150,2150,2150,8
20231030,100900,143932225,2145,2145,2145,2145,35
20231030,100800,143857150,2145,2145,2145,2145,46
20231030,100700,143758480,2145,2145,2145,2145,40
20231030,100600,143672680,2140,2140,2140,2140,0
20231030,100500,143672680,2140,2140,2140,2140,161
20231030,100400,143328140,2140,2140,2140,2140,200
20231030,100300,142900140,2145,2145,2145,2145,100
20231030,100200,142685640,2145,2145,2145,2145,358
20231030,100100,141917730,2145,2145,2145,2145,53
20231030,100000,141804045,2135,2135,2135,2135,0
20231030,095900,141804045,2135,2135,2135,2135,2606
20231030,095800,136240235,2140,2140,2140,2140,0
20231030,095700,136240235,2140,2135,2140,2135,511
20231030,095600,135149195,2140,2140,2140,2140,500
20231030,095500,134079195,2140,2140,2140,2140,0
20231030,095400,134079195,2140,2135,2140,2135,38
20231030,095300,133997880,2140,2140,2140,2140,1
20231030,095200,133995740,2135,2135,2135,2135,0
20231030,095100,133995740,2135,2135,2135,2135,30
20231030,095000,133931690,2130,2140,2140,2130,5164
20231030,094900,122908265,2150,2150,2150,2150,0
20231030,094800,122908265,2150,2150,2150,2150,20
20231030,094700,122865265,2140,2140,2140,2140,355
20231030,094600,122105565,2140,2140,2140,2140,0
20231030,094500,122105565,2140,2145,2145,2140,213
20231030,094400,121649510,2150,2140,2150,2140,6
20231030,094300,121636660,2150,2150,2150,2150,50
20231030,094200,121529160,2150,2150,2150,2150,0
20231030,094100,121529160,2150,2135,2150,2135,6429
20231030,094000,107803230,2130,2130,2130,2130,0
20231030,093900,107803230,2130,2135,2135,2130,1312
20231030,093800,105008420,2130,2140,2150,2130,4778
20231030,093700,94796960,2145,2155,2155,2145,952
20231030,093600,92754900,2150,2150,2150,2150,0
20231030,093500,92754900,2150,2150,2150,2150,0
20231030,093400,92754900,2150,2150,2150,2150,2307
20231030,093300,87794850,2150,2150,2150,2150,6
20231030,093200,87781950,2150,2150,2150,2150,8
20231030,093100,87764750,2145,2140,2145,2140,2508
20231030,093000,82389455,2145,2145,2145,2145,665
20231030,092900,80963030,2145,2145,2145,2145,1
20231030,092800,80960885,2145,2145,2145,2140,1041
20231030,092700,78729390,2150,2150,2150,2150,0
20231030,092600,78729390,2150,2150,2150,2150,778
20231030,092500,77056690,2150,2150,2150,2150,0
20231030,092400,77056690,2150,2150,2150,2150,18
20231030,092300,77017990,2150,2150,2150,2150,114
20231030,092200,76772890,2160,2160,2160,2160,1
20231030,092100,76770730,2160,2155,2160,2155,5
20231030,092000,76759935,2160,2160,2160,2160,8
20231030,091900,76742655,2160,2160,2160,2160,800
20231030,091800,75014655,2160,2145,2160,2145,61
20231030,091700,74883775,2130,2155,2155,2130,5008
20231030,091600,64171055,2155,2155,2155,2155,0
20231030,091500,64171055,2155,2155,2155,2155,0
20231030,091400,64171055,2155,2155,2155,2155,500
20231030,091300,63093555,2155,2155,2155,2155,420
20231030,091200,62188455,2155,2125,2155,2125,1121
20231030,091100,59795200,2125,2135,2135,2125,9031
20231030,091000,40558600,2135,2135,2135,2135,0
20231030,090900,40558600,2135,2140,2140,2135,947
20231030,090800,38536745,2140,2150,2150,2135,3832
20231030,090700,30340285,2150,2155,2155,2150,725
20231030,090600,28781475,2165,2145,2165,2145,1962
20231030,090500,24550470,2145,2135,2145,2135,81
20231030,090400,24377425,2145,2145,2150,2140,401
20231030,090300,23518285,2145,2170,2170,2145,2562
20231030,090200,17996480,2160,2160,2160,2160,0
20231030,090100,17996480,2160,2155,2160,2155,3718
20231030,090000,9968150,2175,2200,2200,2165,4045