stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,193200,478977900,2830,2830,2830,2830,4060
20231030,193100,478977900,2830,2830,2830,2830,0
20231030,193000,478977900,2830,2830,2830,2830,0
20231030,192900,478977900,2830,2830,2830,2830,0
20231030,192800,478977900,2830,2830,2830,2830,0
20231030,192700,478977900,2830,2830,2830,2830,0
20231030,192600,478977900,2830,2830,2830,2830,0
20231030,192500,478977900,2830,2830,2830,2830,0
20231030,192400,478977900,2830,2830,2830,2830,0
20231030,192300,478977900,2830,2830,2830,2830,0
20231030,192200,478977900,2830,2830,2830,2830,0
20231030,192100,478977900,2830,2830,2830,2830,0
20231030,192000,478977900,2830,2830,2830,2830,0
20231030,191900,478977900,2830,2830,2830,2830,0
20231030,191800,478977900,2830,2830,2830,2830,0
20231030,191700,478977900,2830,2830,2830,2830,0
20231030,191600,478977900,2830,2830,2830,2830,0
20231030,191500,478977900,2830,2830,2830,2830,0
20231030,191400,478977900,2830,2830,2830,2830,0
20231030,191300,478977900,2830,2830,2830,2830,0
20231030,191200,478977900,2830,2830,2830,2830,0
20231030,191100,478977900,2830,2830,2830,2830,0
20231030,191000,478977900,2830,2830,2830,2830,0
20231030,190900,478977900,2830,2830,2830,2830,0
20231030,190800,478977900,2830,2830,2830,2830,0
20231030,190700,478977900,2830,2830,2830,2830,0
20231030,190600,478977900,2830,2830,2830,2830,0
20231030,190500,478977900,2830,2830,2830,2830,0
20231030,190400,478977900,2830,2830,2830,2830,0
20231030,190300,478977900,2830,2830,2830,2830,0
20231030,190200,478977900,2830,2830,2830,2830,4060
20231030,190100,478977900,2830,2830,2830,2830,0
20231030,190000,478977900,2830,2830,2830,2830,0
20231030,185900,478977900,2830,2830,2830,2830,0
20231030,185800,478977900,2830,2830,2830,2830,0
20231030,185700,478977900,2830,2830,2830,2830,0
20231030,185600,478977900,2830,2830,2830,2830,0
20231030,185500,478977900,2830,2830,2830,2830,0
20231030,185400,478977900,2830,2830,2830,2830,0
20231030,185300,478977900,2830,2830,2830,2830,0
20231030,185200,478977900,2830,2830,2830,2830,0
20231030,185100,478977900,2830,2830,2830,2830,0
20231030,185000,478977900,2830,2830,2830,2830,0
20231030,184900,478977900,2830,2830,2830,2830,0
20231030,184800,478977900,2830,2830,2830,2830,0
20231030,184700,478977900,2830,2830,2830,2830,0
20231030,184600,478977900,2830,2830,2830,2830,0
20231030,184500,478977900,2830,2830,2830,2830,0
20231030,184400,478977900,2830,2830,2830,2830,0
20231030,184300,478977900,2830,2830,2830,2830,0
20231030,184200,478977900,2830,2830,2830,2830,0
20231030,184100,478977900,2830,2830,2830,2830,0
20231030,184000,478977900,2830,2830,2830,2830,0
20231030,183900,478977900,2830,2830,2830,2830,0
20231030,183800,478977900,2830,2830,2830,2830,0
20231030,183700,478977900,2830,2830,2830,2830,0
20231030,183600,478977900,2830,2830,2830,2830,0
20231030,183500,478977900,2830,2830,2830,2830,0
20231030,183400,478977900,2830,2830,2830,2830,0
20231030,183300,478977900,2830,2830,2830,2830,0
20231030,183200,478977900,2830,2830,2830,2830,4060
20231030,183100,478977900,2830,2830,2830,2830,0
20231030,183000,478977900,2830,2830,2830,2830,0
20231030,182900,478977900,2830,2830,2830,2830,0
20231030,182800,478977900,2830,2830,2830,2830,0
20231030,182700,478977900,2830,2830,2830,2830,0
20231030,182600,478977900,2830,2830,2830,2830,0
20231030,182500,478977900,2830,2830,2830,2830,0
20231030,182400,478977900,2830,2830,2830,2830,0
20231030,182300,478977900,2830,2830,2830,2830,0
20231030,182200,478977900,2830,2830,2830,2830,0
20231030,182100,478977900,2830,2830,2830,2830,0
20231030,182000,478977900,2830,2830,2830,2830,0
20231030,181900,478977900,2830,2830,2830,2830,0
20231030,181800,478977900,2830,2830,2830,2830,0
20231030,181700,478977900,2830,2830,2830,2830,0
20231030,181600,478977900,2830,2830,2830,2830,0
20231030,181500,478977900,2830,2830,2830,2830,0
20231030,181400,478977900,2830,2830,2830,2830,0
20231030,181300,478977900,2830,2830,2830,2830,0
20231030,181200,478977900,2830,2830,2830,2830,0
20231030,181100,478977900,2830,2830,2830,2830,0
20231030,181000,478977900,2830,2830,2830,2830,0
20231030,180900,478977900,2830,2830,2830,2830,0
20231030,180800,478977900,2830,2830,2830,2830,0
20231030,180700,478977900,2830,2830,2830,2830,0
20231030,180600,478977900,2830,2830,2830,2830,0
20231030,180500,478977900,2830,2830,2830,2830,0
20231030,180400,478977900,2830,2830,2830,2830,0
20231030,180300,478977900,2830,2830,2830,2830,0
20231030,180200,478977900,2830,2830,2830,2830,4060
20231030,180100,478977900,2830,2830,2830,2830,0
20231030,180000,478977900,2830,2830,2830,2830,0
20231030,175900,478977900,2830,2830,2830,2830,0
20231030,175800,478977900,2830,2830,2830,2830,0
20231030,175700,478977900,2830,2830,2830,2830,0
20231030,175600,478977900,2830,2830,2830,2830,0
20231030,175500,478977900,2830,2830,2830,2830,0
20231030,175400,478977900,2830,2830,2830,2830,0
20231030,175300,478977900,2830,2830,2830,2830,0
20231030,175200,478977900,2830,2830,2830,2830,0
20231030,175100,478977900,2830,2830,2830,2830,0
20231030,175000,478977900,2830,2830,2830,2830,0
20231030,174900,478977900,2830,2830,2830,2830,0
20231030,174800,478977900,2830,2830,2830,2830,0
20231030,174700,478977900,2830,2830,2830,2830,0
20231030,174600,478977900,2830,2830,2830,2830,0
20231030,174500,478977900,2830,2830,2830,2830,0
20231030,174400,478977900,2830,2830,2830,2830,0
20231030,174300,478977900,2830,2830,2830,2830,0
20231030,174200,478977900,2830,2830,2830,2830,0
20231030,174100,478977900,2830,2830,2830,2830,0
20231030,174000,478977900,2830,2830,2830,2830,0
20231030,173900,478977900,2830,2830,2830,2830,0
20231030,173800,478977900,2830,2830,2830,2830,0
20231030,173700,478977900,2830,2830,2830,2830,0
20231030,173600,478977900,2830,2830,2830,2830,0
20231030,173500,478977900,2830,2830,2830,2830,0
20231030,173400,478977900,2830,2830,2830,2830,0
20231030,173300,478977900,2830,2830,2830,2830,0
20231030,173200,478977900,2830,2830,2830,2830,4060
20231030,173100,478977900,2830,2830,2830,2830,0
20231030,173000,478977900,2830,2830,2830,2830,0
20231030,172900,478977900,2830,2830,2830,2830,0
20231030,172800,478977900,2830,2830,2830,2830,0
20231030,172700,478977900,2830,2830,2830,2830,0
20231030,172600,478977900,2830,2830,2830,2830,0
20231030,172500,478977900,2830,2830,2830,2830,0
20231030,172400,478977900,2830,2830,2830,2830,0
20231030,172300,478977900,2830,2830,2830,2830,0
20231030,172200,478977900,2830,2830,2830,2830,0
20231030,172100,478977900,2830,2830,2830,2830,0
20231030,172000,478977900,2830,2830,2830,2830,0
20231030,171900,478977900,2830,2830,2830,2830,0
20231030,171800,478977900,2830,2830,2830,2830,0
20231030,171700,478977900,2830,2830,2830,2830,0
20231030,171600,478977900,2830,2830,2830,2830,0
20231030,171500,478977900,2830,2830,2830,2830,0
20231030,171400,478977900,2830,2830,2830,2830,0
20231030,171300,478977900,2830,2830,2830,2830,0
20231030,171200,478977900,2830,2830,2830,2830,0
20231030,171100,478977900,2830,2830,2830,2830,0
20231030,171000,478977900,2830,2830,2830,2830,0
20231030,170900,478977900,2830,2830,2830,2830,0
20231030,170800,478977900,2830,2830,2830,2830,0
20231030,170700,478977900,2830,2830,2830,2830,0
20231030,170600,478977900,2830,2830,2830,2830,0
20231030,170500,478977900,2830,2830,2830,2830,0
20231030,170400,478977900,2830,2830,2830,2830,0
20231030,170300,478977900,2830,2830,2830,2830,0
20231030,170200,478977900,2830,2830,2830,2830,4060
20231030,170100,478977900,2830,2830,2830,2830,0
20231030,170000,478977900,2830,2830,2830,2830,0
20231030,165900,478977900,2830,2830,2830,2830,0
20231030,165800,478977900,2830,2830,2830,2830,0
20231030,165700,478977900,2830,2830,2830,2830,0
20231030,165600,478977900,2830,2830,2830,2830,0
20231030,165500,478977900,2830,2830,2830,2830,0
20231030,165400,478977900,2830,2830,2830,2830,0
20231030,165300,478977900,2830,2830,2830,2830,0
20231030,165200,478977900,2830,2830,2830,2830,0
20231030,165100,478977900,2830,2830,2830,2830,0
20231030,165000,478977900,2830,2830,2830,2830,0
20231030,164900,478977900,2830,2830,2830,2830,0
20231030,164800,478977900,2830,2830,2830,2830,0
20231030,164700,478977900,2830,2830,2830,2830,0
20231030,164600,478977900,2830,2830,2830,2830,0
20231030,164500,478977900,2830,2830,2830,2830,0
20231030,164400,478977900,2830,2830,2830,2830,0
20231030,164300,478977900,2830,2830,2830,2830,0
20231030,164200,478977900,2830,2830,2830,2830,0
20231030,164100,478977900,2830,2830,2830,2830,0
20231030,164000,478977900,2830,2830,2830,2830,0
20231030,163900,478977900,2830,2830,2830,2830,0
20231030,163800,478977900,2830,2830,2830,2830,0
20231030,163700,478977900,2830,2830,2830,2830,0
20231030,163600,478977900,2830,2830,2830,2830,0
20231030,163500,478977900,2830,2830,2830,2830,0
20231030,163400,478977900,2830,2830,2830,2830,0
20231030,163300,478977900,2830,2830,2830,2830,0
20231030,163200,478977900,2830,2830,2830,2830,4060
20231030,163100,478977900,2830,2830,2830,2830,0
20231030,163000,478977900,2830,2830,2830,2830,0
20231030,162900,478977900,2830,2830,2830,2830,0
20231030,162800,478977900,2830,2830,2830,2830,0
20231030,162700,478977900,2830,2830,2830,2830,0
20231030,162600,478977900,2830,2830,2830,2830,0
20231030,162500,478977900,2830,2830,2830,2830,0
20231030,162400,478977900,2830,2830,2830,2830,0
20231030,162300,478977900,2830,2830,2830,2830,0
20231030,162200,478977900,2830,2830,2830,2830,0
20231030,162100,478977900,2830,2830,2830,2830,0
20231030,162000,478977900,2830,2830,2830,2830,0
20231030,161900,478977900,2830,2830,2830,2830,0
20231030,161800,478977900,2830,2830,2830,2830,0
20231030,161700,478977900,2830,2830,2830,2830,0
20231030,161600,478977900,2830,2830,2830,2830,0
20231030,161500,478977900,2830,2830,2830,2830,0
20231030,161400,478977900,2830,2830,2830,2830,0
20231030,161300,478977900,2830,2830,2830,2830,0
20231030,161200,478977900,2830,2830,2830,2830,0
20231030,161100,478977900,2830,2830,2830,2830,0
20231030,161000,478977900,2830,2830,2830,2830,0
20231030,160900,478977900,2830,2830,2830,2830,0
20231030,160800,478977900,2830,2830,2830,2830,0
20231030,160700,478977900,2830,2830,2830,2830,0
20231030,160600,478977900,2830,2830,2830,2830,0
20231030,160500,478977900,2830,2830,2830,2830,0
20231030,160400,478977900,2830,2830,2830,2830,0
20231030,160300,478977900,2830,2830,2830,2830,0
20231030,160200,478977900,2830,2830,2830,2830,4060
20231030,160100,478977900,2830,2830,2830,2830,0
20231030,160000,478977900,2830,2830,2830,2830,0
20231030,155900,478977900,2830,2830,2830,2830,0
20231030,155800,478977900,2830,2830,2830,2830,0
20231030,155700,478977900,2830,2830,2830,2830,0
20231030,155600,478977900,2830,2830,2830,2830,0
20231030,155500,478977900,2830,2830,2830,2830,0
20231030,155400,478977900,2830,2830,2830,2830,0
20231030,155300,478977900,2830,2830,2830,2830,0
20231030,155200,478977900,2830,2830,2830,2830,0
20231030,155100,478977900,2830,2830,2830,2830,0
20231030,155000,478977900,2830,2830,2830,2830,0
20231030,154900,478977900,2830,2830,2830,2830,0
20231030,154800,478977900,2830,2830,2830,2830,0
20231030,154700,478977900,2830,2830,2830,2830,0
20231030,154600,478977900,2830,2830,2830,2830,0
20231030,154500,478977900,2830,2830,2830,2830,0
20231030,154400,478977900,2830,2830,2830,2830,0
20231030,154300,478977900,2830,2830,2830,2830,0
20231030,154200,478977900,2830,2830,2830,2830,0
20231030,154100,478977900,2830,2830,2830,2830,0
20231030,154000,478977900,2830,2830,2830,2830,0
20231030,153900,478977900,2830,2830,2830,2830,0
20231030,153800,478977900,2830,2830,2830,2830,0
20231030,153700,478977900,2830,2830,2830,2830,0
20231030,153600,478977900,2830,2830,2830,2830,0
20231030,153500,478977900,2830,2830,2830,2830,0
20231030,153400,478977900,2830,2830,2830,2830,0
20231030,153300,478977900,2830,2830,2830,2830,0
20231030,153200,478977900,2830,2830,2830,2830,4060
20231030,153100,478977900,2830,2830,2830,2830,0
20231030,153000,478977900,2830,2830,2830,2830,4060
20231030,152900,467488100,2830,2830,2830,2830,0
20231030,152800,467488100,2830,2830,2830,2830,0
20231030,152700,467488100,2830,2830,2830,2830,0
20231030,152600,467488100,2830,2830,2830,2830,0
20231030,152500,467488100,2830,2830,2830,2830,0
20231030,152400,467488100,2830,2830,2830,2830,0
20231030,152300,467488100,2830,2830,2830,2830,0
20231030,152200,467488100,2830,2830,2830,2830,0
20231030,152100,467488100,2830,2830,2830,2830,0
20231030,152000,467488100,2830,2830,2830,2830,0
20231030,151900,467488100,2830,2830,2830,2820,8
20231030,151800,467465510,2820,2820,2820,2820,18
20231030,151700,467414750,2820,2820,2820,2820,14
20231030,151600,467375270,2830,2830,2830,2820,4
20231030,151500,467363970,2820,2820,2820,2820,50
20231030,151400,467222970,2830,2830,2830,2830,0
20231030,151300,467222970,2830,2830,2830,2830,60
20231030,151200,467053170,2830,2820,2830,2820,2
20231030,151100,467047520,2830,2820,2830,2820,1021
20231030,151000,464168290,2820,2820,2820,2820,62
20231030,150900,463993450,2820,2820,2820,2820,1
20231030,150800,463990630,2820,2835,2835,2820,272
20231030,150700,463219810,2835,2830,2835,2830,3100
20231030,150600,454431495,2835,2825,2835,2825,1631
20231030,150500,449813970,2820,2820,2820,2820,16
20231030,150400,449768850,2820,2820,2820,2820,0
20231030,150300,449768850,2820,2820,2820,2820,260
20231030,150200,449035650,2820,2820,2820,2820,513
20231030,150100,447588990,2820,2815,2820,2815,916
20231030,150000,445005880,2815,2805,2815,2805,1155
20231030,145900,441755175,2805,2815,2815,2805,553
20231030,145800,440204000,2805,2795,2805,2795,570
20231030,145700,438606165,2800,2800,2800,2800,1280
20231030,145600,435022165,2800,2800,2800,2800,1106
20231030,145500,431925365,2800,2800,2800,2800,604
20231030,145400,430234165,2800,2800,2800,2800,1
20231030,145300,430231365,2800,2805,2805,2800,2704
20231030,145200,422656795,2810,2810,2810,2810,0
20231030,145100,422656795,2810,2810,2810,2810,9
20231030,145000,422631505,2810,2810,2810,2810,1
20231030,144900,422628695,2810,2810,2810,2810,0
20231030,144800,422628695,2810,2810,2810,2810,0
20231030,144700,422628695,2810,2810,2810,2810,542
20231030,144600,421105675,2810,2810,2810,2810,1000
20231030,144500,418295675,2810,2810,2810,2810,100
20231030,144400,418014675,2820,2815,2820,2815,10
20231030,144300,417986480,2815,2815,2815,2815,0
20231030,144200,417986480,2815,2815,2815,2815,637
20231030,144100,416193325,2810,2810,2810,2810,31
20231030,144000,416106215,2810,2810,2810,2810,0
20231030,143900,416106215,2810,2810,2810,2810,0
20231030,143800,416106215,2810,2810,2810,2810,100
20231030,143700,415825215,2810,2815,2815,2810,56
20231030,143600,415667830,2820,2820,2820,2820,1
20231030,143500,415665010,2820,2820,2820,2820,0
20231030,143400,415665010,2820,2810,2820,2810,751
20231030,143300,413554690,2810,2810,2810,2810,100
20231030,143200,413273690,2820,2820,2820,2820,0
20231030,143100,413273690,2820,2820,2820,2820,0
20231030,143000,413273690,2820,2820,2820,2820,0
20231030,142900,413273690,2820,2810,2820,2810,29
20231030,142800,413192180,2810,2810,2810,2810,54
20231030,142700,413040440,2810,2810,2810,2810,0
20231030,142600,413040440,2810,2810,2810,2810,5
20231030,142500,413026390,2810,2810,2810,2810,0
20231030,142400,413026390,2810,2810,2810,2810,0
20231030,142300,413026390,2810,2810,2810,2810,3203
20231030,142200,404025960,2810,2810,2810,2810,0
20231030,142100,404025960,2810,2810,2810,2810,0
20231030,142000,404025960,2810,2810,2810,2810,0
20231030,141900,404025960,2810,2810,2810,2810,0
20231030,141800,404025960,2810,2810,2810,2810,100
20231030,141700,403744960,2820,2820,2820,2820,0
20231030,141600,403744960,2820,2820,2820,2820,0
20231030,141500,403744960,2820,2820,2820,2820,0
20231030,141400,403744960,2820,2820,2820,2820,1
20231030,141300,403742140,2810,2810,2810,2810,1
20231030,141200,403739330,2815,2815,2815,2815,0
20231030,141100,403739330,2815,2815,2815,2815,216
20231030,141000,403131290,2815,2815,2815,2815,284
20231030,140900,402331830,2815,2815,2815,2815,0
20231030,140800,402331830,2815,2815,2815,2815,0
20231030,140700,402331830,2815,2815,2815,2815,0
20231030,140600,402331830,2815,2815,2815,2815,0
20231030,140500,402331830,2815,2815,2815,2815,0
20231030,140400,402331830,2815,2815,2815,2815,0
20231030,140300,402331830,2815,2815,2815,2815,0
20231030,140200,402331830,2815,2815,2815,2815,0
20231030,140100,402331830,2815,2815,2815,2815,0
20231030,140000,402331830,2815,2815,2815,2815,100
20231030,135900,402050330,2810,2810,2810,2810,0
20231030,135800,402050330,2810,2815,2815,2810,37
20231030,135700,401946180,2815,2815,2815,2815,237
20231030,135600,401279025,2815,2815,2815,2815,0
20231030,135500,401279025,2815,2815,2815,2815,0
20231030,135400,401279025,2815,2815,2815,2815,0
20231030,135300,401279025,2815,2815,2815,2815,0
20231030,135200,401279025,2815,2815,2815,2815,226
20231030,135100,400642835,2810,2810,2810,2810,0
20231030,135000,400642835,2810,2815,2815,2810,200
20231030,134900,400080575,2820,2820,2820,2820,0
20231030,134800,400080575,2820,2820,2820,2820,0
20231030,134700,400080575,2820,2820,2820,2820,73
20231030,134600,399874715,2820,2820,2820,2820,0
20231030,134500,399874715,2820,2820,2820,2820,105
20231030,134400,399578615,2820,2820,2820,2820,1
20231030,134300,399575795,2820,2820,2820,2820,30
20231030,134200,399491195,2810,2810,2810,2810,26
20231030,134100,399418135,2815,2820,2820,2815,974
20231030,134000,396673045,2820,2820,2820,2820,0
20231030,133900,396673045,2820,2820,2820,2820,0
20231030,133800,396673045,2820,2820,2820,2820,0
20231030,133700,396673045,2820,2820,2820,2820,0
20231030,133600,396673045,2820,2820,2820,2820,46
20231030,133500,396543325,2820,2820,2820,2820,0
20231030,133400,396543325,2820,2820,2820,2820,0
20231030,133300,396543325,2820,2820,2820,2820,0
20231030,133200,396543325,2820,2820,2820,2820,0
20231030,133100,396543325,2820,2820,2820,2820,199
20231030,133000,395982145,2825,2825,2825,2825,0
20231030,132900,395982145,2825,2825,2825,2825,265
20231030,132800,395233520,2825,2825,2825,2825,0
20231030,132700,395233520,2825,2825,2825,2825,0
20231030,132600,395233520,2825,2825,2825,2825,0
20231030,132500,395233520,2825,2825,2825,2825,0
20231030,132400,395233520,2825,2825,2825,2825,0
20231030,132300,395233520,2825,2825,2825,2825,0
20231030,132200,395233520,2825,2825,2825,2825,0
20231030,132100,395233520,2825,2825,2825,2825,650
20231030,132000,393397270,2825,2825,2825,2825,70
20231030,131900,393199520,2825,2825,2825,2825,0
20231030,131800,393199520,2825,2825,2825,2825,0
20231030,131700,393199520,2825,2825,2825,2825,0
20231030,131600,393199520,2825,2825,2825,2825,1
20231030,131500,393196695,2825,2825,2825,2825,33
20231030,131400,393103470,2825,2825,2825,2825,0
20231030,131300,393103470,2825,2825,2825,2825,0
20231030,131200,393103470,2825,2825,2825,2825,0
20231030,131100,393103470,2825,2825,2825,2825,0
20231030,131000,393103470,2825,2825,2825,2825,0
20231030,130900,393103470,2825,2820,2825,2820,2
20231030,130800,393097825,2825,2820,2825,2820,90
20231030,130700,392843925,2815,2815,2815,2815,40
20231030,130600,392731325,2820,2820,2820,2820,42
20231030,130500,392612885,2820,2820,2820,2820,0
20231030,130400,392612885,2820,2820,2820,2820,0
20231030,130300,392612885,2820,2820,2820,2820,0
20231030,130200,392612885,2820,2820,2820,2820,2
20231030,130100,392607245,2820,2820,2820,2820,0
20231030,130000,392607245,2820,2820,2820,2820,0
20231030,125900,392607245,2820,2820,2820,2820,15
20231030,125800,392564945,2820,2820,2820,2820,3
20231030,125700,392556485,2815,2815,2815,2815,0
20231030,125600,392556485,2815,2815,2815,2815,0
20231030,125500,392556485,2815,2815,2815,2815,755
20231030,125400,390431160,2815,2815,2815,2815,20
20231030,125300,390374860,2815,2815,2815,2815,132
20231030,125200,390003280,2815,2815,2815,2815,0
20231030,125100,390003280,2815,2815,2815,2815,100
20231030,125000,389721780,2810,2810,2810,2810,0
20231030,124900,389721780,2810,2810,2810,2810,0
20231030,124800,389721780,2810,2815,2815,2810,67
20231030,124700,389533260,2815,2815,2815,2815,0
20231030,124600,389533260,2815,2815,2815,2815,138
20231030,124500,389144790,2820,2820,2820,2820,44
20231030,124400,389020710,2825,2825,2825,2825,0
20231030,124300,389020710,2825,2825,2825,2825,0
20231030,124200,389020710,2825,2825,2825,2825,0
20231030,124100,389020710,2825,2825,2825,2825,0
20231030,124000,389020710,2825,2825,2825,2825,0
20231030,123900,389020710,2825,2825,2825,2825,33
20231030,123800,388927485,2825,2825,2825,2825,100
20231030,123700,388644985,2835,2835,2835,2835,0
20231030,123600,388644985,2835,2835,2835,2835,0
20231030,123500,388644985,2835,2825,2835,2825,81
20231030,123400,388415840,2830,2830,2830,2830,10
20231030,123300,388387540,2830,2830,2830,2830,20
20231030,123200,388330940,2830,2830,2830,2830,0
20231030,123100,388330940,2830,2830,2830,2830,0
20231030,123000,388330940,2830,2830,2830,2830,73
20231030,122900,388124350,2830,2830,2830,2830,0
20231030,122800,388124350,2830,2830,2830,2830,0
20231030,122700,388124350,2830,2830,2830,2830,5
20231030,122600,388110200,2830,2830,2830,2830,5
20231030,122500,388096050,2825,2825,2825,2825,0
20231030,122400,388096050,2825,2825,2825,2825,0
20231030,122300,388096050,2825,2825,2825,2825,0
20231030,122200,388096050,2825,2825,2825,2825,944
20231030,122100,385429250,2825,2825,2825,2825,5
20231030,122000,385415125,2825,2830,2830,2825,12
20231030,121900,385381170,2830,2830,2830,2830,14
20231030,121800,385341550,2825,2825,2825,2825,70
20231030,121700,385143800,2825,2825,2825,2825,100
20231030,121600,384861300,2825,2825,2825,2825,27
20231030,121500,384785025,2825,2825,2825,2825,1
20231030,121400,384782200,2815,2815,2815,2815,0
20231030,121300,384782200,2815,2815,2815,2815,0
20231030,121200,384782200,2815,2815,2815,2815,48
20231030,121100,384647080,2815,2815,2815,2815,483
20231030,121000,383287435,2815,2815,2815,2815,0
20231030,120900,383287435,2815,2815,2815,2815,14
20231030,120800,383248025,2815,2815,2815,2815,269
20231030,120700,382490790,2815,2815,2815,2815,1
20231030,120600,382487975,2815,2815,2815,2815,14
20231030,120500,382448565,2830,2830,2830,2830,50
20231030,120400,382307065,2830,2825,2830,2825,20
20231030,120300,382250500,2830,2830,2830,2830,0
20231030,120200,382250500,2830,2830,2830,2830,8
20231030,120100,382227860,2815,2815,2815,2815,214
20231030,120000,381625450,2815,2820,2820,2815,14
20231030,115900,381586030,2815,2815,2815,2815,95
20231030,115800,381318605,2815,2815,2815,2815,37
20231030,115700,381214450,2830,2830,2830,2830,0
20231030,115600,381214450,2830,2825,2830,2825,751
20231030,115500,379092865,2825,2825,2825,2825,0
20231030,115400,379092865,2825,2825,2825,2825,0
20231030,115300,379092865,2825,2820,2825,2820,4
20231030,115200,379081570,2820,2820,2820,2820,181
20231030,115100,378571150,2815,2815,2815,2815,0
20231030,115000,378571150,2815,2815,2815,2815,1
20231030,114900,378568335,2815,2815,2815,2815,4
20231030,114800,378557075,2815,2815,2815,2815,1228
20231030,114700,375100255,2815,2820,2820,2815,325
20231030,114600,374185110,2825,2825,2825,2825,1
20231030,114500,374182285,2835,2835,2835,2835,51
20231030,114400,374037700,2845,2845,2845,2845,0
20231030,114300,374037700,2845,2840,2845,2840,50
20231030,114200,373895500,2845,2830,2845,2810,339
20231030,114100,372932985,2815,2845,2845,2815,4669
20231030,114000,359752185,2825,2830,2830,2820,1285
20231030,113900,356117715,2830,2865,2880,2830,2792
20231030,113800,348155245,2865,2875,2875,2865,1607
20231030,113700,343542615,2875,2905,2910,2870,2802
20231030,113600,335428165,2905,2825,2920,2825,27995
20231030,113500,254738180,2805,2825,2825,2805,548
20231030,113400,253190840,2825,2800,2825,2800,939
20231030,113300,250545005,2805,2805,2805,2805,400
20231030,113200,249423005,2805,2805,2805,2805,6
20231030,113100,249406175,2805,2805,2805,2805,90
20231030,113000,249153725,2805,2805,2805,2805,400
20231030,112900,248031725,2800,2800,2800,2800,44
20231030,112800,247908525,2800,2800,2800,2800,10
20231030,112700,247880525,2810,2810,2810,2810,302
20231030,112600,247031905,2810,2810,2810,2810,0
20231030,112500,247031905,2810,2810,2810,2810,0
20231030,112400,247031905,2810,2810,2810,2810,0
20231030,112300,247031905,2810,2810,2810,2810,4
20231030,112200,247020665,2795,2805,2805,2795,1400
20231030,112100,243102250,2805,2805,2805,2805,0
20231030,112000,243102250,2805,2805,2805,2805,0
20231030,111900,243102250,2805,2805,2805,2805,6
20231030,111800,243085420,2805,2805,2805,2805,330
20231030,111700,242159770,2810,2805,2810,2805,60
20231030,111600,241991465,2805,2805,2805,2805,0
20231030,111500,241991465,2805,2805,2805,2805,0
20231030,111400,241991465,2805,2805,2805,2805,0
20231030,111300,241991465,2805,2805,2805,2805,200
20231030,111200,241430465,2810,2805,2810,2805,1536
20231030,111100,237114310,2805,2805,2805,2805,0
20231030,111000,237114310,2805,2805,2805,2805,140
20231030,110900,236721610,2805,2805,2805,2800,7
20231030,110800,236701980,2805,2805,2805,2805,0
20231030,110700,236701980,2805,2805,2805,2805,0
20231030,110600,236701980,2805,2805,2805,2805,0
20231030,110500,236701980,2805,2805,2805,2805,0
20231030,110400,236701980,2805,2805,2805,2805,2
20231030,110300,236696370,2810,2810,2810,2810,1
20231030,110200,236693560,2800,2800,2800,2800,0
20231030,110100,236693560,2800,2805,2805,2800,258
20231030,110000,235970720,2805,2805,2805,2805,0
20231030,105900,235970720,2805,2805,2805,2805,0
20231030,105800,235970720,2805,2805,2805,2805,5
20231030,105700,235956695,2805,2805,2805,2805,0
20231030,105600,235956695,2805,2805,2805,2805,30
20231030,105500,235872545,2810,2805,2810,2805,360
20231030,105400,234862695,2805,2805,2805,2805,160
20231030,105300,234413895,2805,2795,2805,2795,1846
20231030,105200,229239120,2785,2785,2785,2785,0
20231030,105100,229239120,2785,2785,2785,2785,0
20231030,105000,229239120,2785,2785,2785,2785,1514
20231030,104900,225022630,2785,2785,2785,2785,0
20231030,104800,225022630,2785,2785,2785,2785,0
20231030,104700,225022630,2785,2785,2785,2780,28
20231030,104600,224944665,2790,2780,2790,2780,632
20231030,104500,223187605,2755,2810,2810,2755,24432
20231030,104400,155514345,2825,2815,2825,2815,2400
20231030,104300,148741005,2810,2810,2810,2810,0
20231030,104200,148741005,2810,2810,2810,2810,114
20231030,104100,148420665,2810,2810,2810,2810,10
20231030,104000,148392565,2805,2805,2805,2805,14
20231030,103900,148353295,2805,2805,2805,2805,10
20231030,103800,148325245,2810,2810,2810,2810,0
20231030,103700,148325245,2810,2810,2810,2810,83
20231030,103600,148092015,2810,2810,2810,2810,500
20231030,103500,146687015,2805,2805,2805,2805,0
20231030,103400,146687015,2805,2805,2805,2805,402
20231030,103300,145559405,2805,2805,2805,2805,1145
20231030,103200,142347680,2800,2800,2800,2800,2325
20231030,103100,135837680,2795,2795,2795,2795,1402
20231030,103000,131919090,2780,2780,2780,2780,1
20231030,102900,131916310,2775,2775,2775,2775,0
20231030,102800,131916310,2775,2775,2775,2775,1
20231030,102700,131913535,2780,2780,2780,2780,1081
20231030,102600,128908355,2780,2780,2780,2780,14
20231030,102500,128869435,2795,2795,2795,2795,3
20231030,102400,128861050,2780,2780,2780,2780,106
20231030,102300,128566370,2780,2800,2800,2780,31
20231030,102200,128480170,2780,2780,2780,2780,100
20231030,102100,128202170,2780,2780,2780,2780,0
20231030,102000,128202170,2780,2800,2800,2780,483
20231030,101900,126859410,2785,2800,2800,2785,23
20231030,101800,126795280,2800,2800,2800,2800,4
20231030,101700,126784080,2800,2780,2800,2780,51
20231030,101600,126641300,2780,2780,2780,2780,100
20231030,101500,126363300,2780,2785,2785,2780,1216
20231030,101400,122982495,2780,2780,2780,2780,0
20231030,101300,122982495,2780,2780,2780,2780,0
20231030,101200,122982495,2780,2780,2780,2780,0
20231030,101100,122982495,2780,2790,2800,2780,933
20231030,101000,120379425,2800,2800,2800,2800,0
20231030,100900,120379425,2800,2800,2800,2800,17
20231030,100800,120331825,2790,2790,2800,2790,601
20231030,100700,118654995,2790,2795,2795,2790,608
20231030,100600,116956935,2800,2800,2800,2800,5
20231030,100500,116942935,2800,2800,2800,2800,0
20231030,100400,116942935,2800,2800,2800,2800,2
20231030,100300,116937335,2795,2795,2795,2795,0
20231030,100200,116937335,2795,2795,2795,2795,0
20231030,100100,116937335,2795,2795,2795,2795,533
20231030,100000,115447600,2795,2795,2795,2795,150
20231030,095900,115028350,2795,2795,2795,2795,0
20231030,095800,115028350,2795,2795,2795,2795,0
20231030,095700,115028350,2795,2795,2795,2795,0
20231030,095600,115028350,2795,2795,2795,2795,0
20231030,095500,115028350,2795,2795,2795,2795,0
20231030,095400,115028350,2795,2795,2795,2795,200
20231030,095300,114469350,2805,2805,2805,2805,0
20231030,095200,114469350,2805,2805,2805,2805,10
20231030,095100,114441300,2795,2795,2795,2795,0
20231030,095000,114441300,2795,2795,2795,2795,0
20231030,094900,114441300,2795,2795,2795,2795,0
20231030,094800,114441300,2795,2795,2795,2795,1124
20231030,094700,111299720,2795,2775,2795,2775,488
20231030,094600,109945500,2775,2775,2775,2775,10
20231030,094500,109917750,2770,2775,2785,2770,396
20231030,094400,108819005,2795,2795,2795,2795,0
20231030,094300,108819005,2795,2795,2795,2795,0
20231030,094200,108819005,2795,2810,2810,2795,352
20231030,094100,107834425,2805,2805,2805,2805,0
20231030,094000,107834425,2805,2805,2805,2805,0
20231030,093900,107834425,2805,2805,2805,2805,24
20231030,093800,107767105,2800,2800,2800,2800,0
20231030,093700,107767105,2800,2800,2800,2800,62
20231030,093600,107593505,2805,2805,2805,2805,1
20231030,093500,107590700,2805,2800,2805,2800,2100
20231030,093400,101700450,2800,2800,2800,2800,0
20231030,093300,101700450,2800,2800,2800,2800,0
20231030,093200,101700450,2800,2800,2800,2800,105
20231030,093100,101406450,2805,2795,2805,2795,3551
20231030,093000,91463670,2795,2795,2795,2795,28
20231030,092900,91385410,2795,2795,2795,2795,16
20231030,092800,91340690,2770,2780,2795,2770,1015
20231030,092700,88504770,2790,2790,2790,2790,1
20231030,092600,88501980,2760,2785,2785,2760,633
20231030,092500,86746285,2795,2790,2795,2790,100
20231030,092400,86467170,2795,2795,2795,2795,1074
20231030,092300,83465340,2790,2785,2790,2785,1051
20231030,092200,80534255,2785,2785,2785,2785,2
20231030,092100,80528685,2785,2785,2785,2785,270
20231030,092000,79776735,2785,2775,2785,2755,13339
20231030,091900,42948015,2785,2785,2785,2785,1
20231030,091800,42945230,2775,2775,2775,2775,1494
20231030,091700,38799380,2775,2775,2775,2775,0
20231030,091600,38799380,2775,2775,2775,2775,0
20231030,091500,38799380,2775,2770,2775,2770,152
20231030,091400,38378335,2770,2770,2770,2770,13
20231030,091300,38342325,2770,2760,2770,2755,1200
20231030,091200,35025090,2760,2765,2765,2755,1086
20231030,091100,32024290,2765,2775,2775,2760,1191
20231030,091000,28730230,2775,2765,2775,2765,311
20231030,090900,27870005,2760,2770,2770,2760,1249
20231030,090800,24420845,2770,2765,2770,2765,170
20231030,090700,23950545,2775,2775,2775,2765,2214
20231030,090600,17812560,2790,2790,2790,2790,16
20231030,090500,17767920,2790,2790,2790,2790,21
20231030,090400,17709330,2775,2775,2775,2775,41
20231030,090300,17595555,2780,2780,2780,2780,0
20231030,090200,17595555,2780,2780,2780,2775,921
20231030,090100,15036285,2780,2780,2780,2780,110
20231030,090000,14730485,2795,2765,2800,2765,5323