stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,195000,30455851,164,164,164,164,343
20231030,194900,30455851,164,164,164,164,0
20231030,194800,30455851,164,164,164,164,0
20231030,194700,30455851,164,164,164,164,0
20231030,194600,30455851,164,164,164,164,0
20231030,194500,30455851,164,164,164,164,0
20231030,194400,30455851,164,164,164,164,0
20231030,194300,30455851,164,164,164,164,0
20231030,194200,30455851,164,164,164,164,0
20231030,194100,30455851,164,164,164,164,0
20231030,194000,30455851,164,164,164,164,0
20231030,193900,30455851,164,164,164,164,0
20231030,193800,30455851,164,164,164,164,0
20231030,193700,30455851,164,164,164,164,0
20231030,193600,30455851,164,164,164,164,0
20231030,193500,30455851,164,164,164,164,0
20231030,193400,30455851,164,164,164,164,0
20231030,193300,30455851,164,164,164,164,0
20231030,193200,30455851,164,164,164,164,0
20231030,193100,30455851,164,164,164,164,0
20231030,193000,30455851,164,164,164,164,0
20231030,192900,30455851,164,164,164,164,0
20231030,192800,30455851,164,164,164,164,0
20231030,192700,30455851,164,164,164,164,0
20231030,192600,30455851,164,164,164,164,0
20231030,192500,30455851,164,164,164,164,0
20231030,192400,30455851,164,164,164,164,0
20231030,192300,30455851,164,164,164,164,0
20231030,192200,30455851,164,164,164,164,0
20231030,192100,30455851,164,164,164,164,0
20231030,192000,30455851,164,164,164,164,343
20231030,191900,30455851,164,164,164,164,0
20231030,191800,30455851,164,164,164,164,0
20231030,191700,30455851,164,164,164,164,0
20231030,191600,30455851,164,164,164,164,0
20231030,191500,30455851,164,164,164,164,0
20231030,191400,30455851,164,164,164,164,0
20231030,191300,30455851,164,164,164,164,0
20231030,191200,30455851,164,164,164,164,0
20231030,191100,30455851,164,164,164,164,0
20231030,191000,30455851,164,164,164,164,0
20231030,190900,30455851,164,164,164,164,0
20231030,190800,30455851,164,164,164,164,0
20231030,190700,30455851,164,164,164,164,0
20231030,190600,30455851,164,164,164,164,0
20231030,190500,30455851,164,164,164,164,0
20231030,190400,30455851,164,164,164,164,0
20231030,190300,30455851,164,164,164,164,0
20231030,190200,30455851,164,164,164,164,0
20231030,190100,30455851,164,164,164,164,0
20231030,190000,30455851,164,164,164,164,0
20231030,185900,30455851,164,164,164,164,0
20231030,185800,30455851,164,164,164,164,0
20231030,185700,30455851,164,164,164,164,0
20231030,185600,30455851,164,164,164,164,0
20231030,185500,30455851,164,164,164,164,0
20231030,185400,30455851,164,164,164,164,0
20231030,185300,30455851,164,164,164,164,0
20231030,185200,30455851,164,164,164,164,0
20231030,185100,30455851,164,164,164,164,0
20231030,185000,30455851,164,164,164,164,343
20231030,184900,30455851,164,164,164,164,0
20231030,184800,30455851,164,164,164,164,0
20231030,184700,30455851,164,164,164,164,0
20231030,184600,30455851,164,164,164,164,0
20231030,184500,30455851,164,164,164,164,0
20231030,184400,30455851,164,164,164,164,0
20231030,184300,30455851,164,164,164,164,0
20231030,184200,30455851,164,164,164,164,0
20231030,184100,30455851,164,164,164,164,0
20231030,184000,30455851,164,164,164,164,0
20231030,183900,30455851,164,164,164,164,0
20231030,183800,30455851,164,164,164,164,0
20231030,183700,30455851,164,164,164,164,0
20231030,183600,30455851,164,164,164,164,0
20231030,183500,30455851,164,164,164,164,0
20231030,183400,30455851,164,164,164,164,0
20231030,183300,30455851,164,164,164,164,0
20231030,183200,30455851,164,164,164,164,0
20231030,183100,30455851,164,164,164,164,0
20231030,183000,30455851,164,164,164,164,0
20231030,182900,30455851,164,164,164,164,0
20231030,182800,30455851,164,164,164,164,0
20231030,182700,30455851,164,164,164,164,0
20231030,182600,30455851,164,164,164,164,0
20231030,182500,30455851,164,164,164,164,0
20231030,182400,30455851,164,164,164,164,0
20231030,182300,30455851,164,164,164,164,0
20231030,182200,30455851,164,164,164,164,0
20231030,182100,30455851,164,164,164,164,0
20231030,182000,30455851,164,164,164,164,343
20231030,181900,30455851,164,164,164,164,0
20231030,181800,30455851,164,164,164,164,0
20231030,181700,30455851,164,164,164,164,0
20231030,181600,30455851,164,164,164,164,0
20231030,181500,30455851,164,164,164,164,0
20231030,181400,30455851,164,164,164,164,0
20231030,181300,30455851,164,164,164,164,0
20231030,181200,30455851,164,164,164,164,0
20231030,181100,30455851,164,164,164,164,0
20231030,181000,30455851,164,164,164,164,0
20231030,180900,30455851,164,164,164,164,0
20231030,180800,30455851,164,164,164,164,0
20231030,180700,30455851,164,164,164,164,0
20231030,180600,30455851,164,164,164,164,0
20231030,180500,30455851,164,164,164,164,0
20231030,180400,30455851,164,164,164,164,0
20231030,180300,30455851,164,164,164,164,0
20231030,180200,30455851,164,164,164,164,0
20231030,180100,30455851,164,164,164,164,0
20231030,180000,30455851,164,164,164,164,0
20231030,175900,30455851,164,164,164,164,0
20231030,175800,30455851,164,164,164,164,0
20231030,175700,30455851,164,164,164,164,0
20231030,175600,30455851,164,164,164,164,0
20231030,175500,30455851,164,164,164,164,0
20231030,175400,30455851,164,164,164,164,0
20231030,175300,30455851,164,164,164,164,0
20231030,175200,30455851,164,164,164,164,0
20231030,175100,30455851,164,164,164,164,0
20231030,175000,30455851,164,164,164,164,343
20231030,174900,30455851,164,164,164,164,0
20231030,174800,30455851,164,164,164,164,0
20231030,174700,30455851,164,164,164,164,0
20231030,174600,30455851,164,164,164,164,0
20231030,174500,30455851,164,164,164,164,0
20231030,174400,30455851,164,164,164,164,0
20231030,174300,30455851,164,164,164,164,0
20231030,174200,30455851,164,164,164,164,0
20231030,174100,30455851,164,164,164,164,0
20231030,174000,30455851,164,164,164,164,0
20231030,173900,30455851,164,164,164,164,0
20231030,173800,30455851,164,164,164,164,0
20231030,173700,30455851,164,164,164,164,0
20231030,173600,30455851,164,164,164,164,0
20231030,173500,30455851,164,164,164,164,0
20231030,173400,30455851,164,164,164,164,0
20231030,173300,30455851,164,164,164,164,0
20231030,173200,30455851,164,164,164,164,0
20231030,173100,30455851,164,164,164,164,0
20231030,173000,30455851,164,164,164,164,0
20231030,172900,30455851,164,164,164,164,0
20231030,172800,30455851,164,164,164,164,0
20231030,172700,30455851,164,164,164,164,0
20231030,172600,30455851,164,164,164,164,0
20231030,172500,30455851,164,164,164,164,0
20231030,172400,30455851,164,164,164,164,0
20231030,172300,30455851,164,164,164,164,0
20231030,172200,30455851,164,164,164,164,0
20231030,172100,30455851,164,164,164,164,0
20231030,172000,30455851,164,164,164,164,343
20231030,171900,30455851,164,164,164,164,0
20231030,171800,30455851,164,164,164,164,0
20231030,171700,30455851,164,164,164,164,0
20231030,171600,30455851,164,164,164,164,0
20231030,171500,30455851,164,164,164,164,0
20231030,171400,30455851,164,164,164,164,0
20231030,171300,30455851,164,164,164,164,0
20231030,171200,30455851,164,164,164,164,0
20231030,171100,30455851,164,164,164,164,0
20231030,171000,30455851,164,164,164,164,0
20231030,170900,30455851,164,164,164,164,0
20231030,170800,30455851,164,164,164,164,0
20231030,170700,30455851,164,164,164,164,0
20231030,170600,30455851,164,164,164,164,0
20231030,170500,30455851,164,164,164,164,0
20231030,170400,30455851,164,164,164,164,0
20231030,170300,30455851,164,164,164,164,0
20231030,170200,30455851,164,164,164,164,0
20231030,170100,30455851,164,164,164,164,0
20231030,170000,30455851,164,164,164,164,0
20231030,165900,30455851,164,164,164,164,0
20231030,165800,30455851,164,164,164,164,0
20231030,165700,30455851,164,164,164,164,0
20231030,165600,30455851,164,164,164,164,0
20231030,165500,30455851,164,164,164,164,0
20231030,165400,30455851,164,164,164,164,0
20231030,165300,30455851,164,164,164,164,0
20231030,165200,30455851,164,164,164,164,0
20231030,165100,30455851,164,164,164,164,0
20231030,165000,30455851,164,164,164,164,343
20231030,164900,30455851,164,164,164,164,0
20231030,164800,30455851,164,164,164,164,0
20231030,164700,30455851,164,164,164,164,0
20231030,164600,30455851,164,164,164,164,0
20231030,164500,30455851,164,164,164,164,0
20231030,164400,30455851,164,164,164,164,0
20231030,164300,30455851,164,164,164,164,0
20231030,164200,30455851,164,164,164,164,0
20231030,164100,30455851,164,164,164,164,0
20231030,164000,30455851,164,164,164,164,0
20231030,163900,30455851,164,164,164,164,0
20231030,163800,30455851,164,164,164,164,0
20231030,163700,30455851,164,164,164,164,0
20231030,163600,30455851,164,164,164,164,0
20231030,163500,30455851,164,164,164,164,0
20231030,163400,30455851,164,164,164,164,0
20231030,163300,30455851,164,164,164,164,0
20231030,163200,30455851,164,164,164,164,0
20231030,163100,30455851,164,164,164,164,0
20231030,163000,30455851,164,164,164,164,0
20231030,162900,30455851,164,164,164,164,0
20231030,162800,30455851,164,164,164,164,0
20231030,162700,30455851,164,164,164,164,0
20231030,162600,30455851,164,164,164,164,0
20231030,162500,30455851,164,164,164,164,0
20231030,162400,30455851,164,164,164,164,0
20231030,162300,30455851,164,164,164,164,0
20231030,162200,30455851,164,164,164,164,0
20231030,162100,30455851,164,164,164,164,0
20231030,162000,30455851,164,164,164,164,343
20231030,161900,30455851,164,164,164,164,0
20231030,161800,30455851,164,164,164,164,0
20231030,161700,30455851,164,164,164,164,0
20231030,161600,30455851,164,164,164,164,0
20231030,161500,30455851,164,164,164,164,0
20231030,161400,30455851,164,164,164,164,0
20231030,161300,30455851,164,164,164,164,0
20231030,161200,30455851,164,164,164,164,0
20231030,161100,30455851,164,164,164,164,0
20231030,161000,30455851,164,164,164,164,0
20231030,160900,30455851,164,164,164,164,0
20231030,160800,30455851,164,164,164,164,0
20231030,160700,30455851,164,164,164,164,0
20231030,160600,30455851,164,164,164,164,0
20231030,160500,30455851,164,164,164,164,0
20231030,160400,30455851,164,164,164,164,0
20231030,160300,30455851,164,164,164,164,0
20231030,160200,30455851,164,164,164,164,0
20231030,160100,30455851,164,164,164,164,0
20231030,160000,30455851,164,164,164,164,0
20231030,155900,30455851,164,164,164,164,0
20231030,155800,30455851,164,164,164,164,0
20231030,155700,30455851,164,164,164,164,0
20231030,155600,30455851,164,164,164,164,0
20231030,155500,30455851,164,164,164,164,0
20231030,155400,30455851,164,164,164,164,0
20231030,155300,30455851,164,164,164,164,0
20231030,155200,30455851,164,164,164,164,0
20231030,155100,30455851,164,164,164,164,0
20231030,155000,30455851,164,164,164,164,343
20231030,154900,30455851,164,164,164,164,0
20231030,154800,30455851,164,164,164,164,0
20231030,154700,30455851,164,164,164,164,0
20231030,154600,30455851,164,164,164,164,0
20231030,154500,30455851,164,164,164,164,0
20231030,154400,30455851,164,164,164,164,0
20231030,154300,30455851,164,164,164,164,0
20231030,154200,30455851,164,164,164,164,0
20231030,154100,30455851,164,164,164,164,0
20231030,154000,30455851,164,164,164,164,0
20231030,153900,30455851,164,164,164,164,0
20231030,153800,30455851,164,164,164,164,0
20231030,153700,30455851,164,164,164,164,0
20231030,153600,30455851,164,164,164,164,0
20231030,153500,30455851,164,164,164,164,0
20231030,153400,30455851,164,164,164,164,0
20231030,153300,30455851,164,164,164,164,0
20231030,153200,30455851,164,164,164,164,0
20231030,153100,30455851,164,164,164,164,0
20231030,153000,30455851,164,164,164,164,343
20231030,152900,30399599,164,164,164,164,0
20231030,152800,30399599,164,164,164,164,0
20231030,152700,30399599,164,164,164,164,0
20231030,152600,30399599,164,164,164,164,0
20231030,152500,30399599,164,164,164,164,0
20231030,152400,30399599,164,164,164,164,0
20231030,152300,30399599,164,164,164,164,0
20231030,152200,30399599,164,164,164,164,0
20231030,152100,30399599,164,164,164,164,0
20231030,152000,30399599,164,164,164,164,0
20231030,151900,30399599,164,164,164,164,18
20231030,151800,30396647,164,164,164,164,5
20231030,151700,30395827,164,164,164,164,12
20231030,151600,30393859,164,164,164,164,6
20231030,151500,30392875,163,163,163,163,10
20231030,151400,30391245,163,163,163,163,0
20231030,151300,30391245,163,163,163,163,0
20231030,151200,30391245,163,163,163,163,155
20231030,151100,30365980,163,163,163,163,1453
20231030,151000,30129141,164,164,164,164,0
20231030,150900,30129141,164,164,164,164,0
20231030,150800,30129141,164,164,164,164,1
20231030,150700,30128977,160,160,160,160,0
20231030,150600,30128977,160,160,160,160,0
20231030,150500,30128977,160,160,160,160,0
20231030,150400,30128977,160,163,163,160,2699
20231030,150300,29692632,163,163,163,163,0
20231030,150200,29692632,163,163,163,163,0
20231030,150100,29692632,163,163,163,163,22
20231030,150000,29689046,165,165,165,165,0
20231030,145900,29689046,165,165,165,165,0
20231030,145800,29689046,165,165,165,165,0
20231030,145700,29689046,165,165,165,165,250
20231030,145600,29647796,165,165,165,165,0
20231030,145500,29647796,165,165,165,165,10
20231030,145400,29646146,165,163,165,163,1769
20231030,145300,29357730,163,162,163,162,16909
20231030,145200,26610472,163,163,163,163,0
20231030,145100,26610472,163,163,163,163,520
20231030,145000,26525712,163,163,163,163,7
20231030,144900,26524571,163,163,163,163,0
20231030,144800,26524571,163,163,163,163,1137
20231030,144700,26339240,163,163,163,163,101
20231030,144600,26322777,163,163,163,163,0
20231030,144500,26322777,163,163,163,163,0
20231030,144400,26322777,163,163,163,163,0
20231030,144300,26322777,163,163,163,163,0
20231030,144200,26322777,163,163,163,163,20
20231030,144100,26319517,165,165,165,165,0
20231030,144000,26319517,165,165,165,165,0
20231030,143900,26319517,165,165,165,165,0
20231030,143800,26319517,165,165,165,165,0
20231030,143700,26319517,165,165,165,165,0
20231030,143600,26319517,165,165,165,165,0
20231030,143500,26319517,165,165,165,165,1
20231030,143400,26319352,163,163,163,163,0
20231030,143300,26319352,163,163,163,163,0
20231030,143200,26319352,163,163,163,163,0
20231030,143100,26319352,163,163,163,163,0
20231030,143000,26319352,163,163,163,163,0
20231030,142900,26319352,163,163,163,163,0
20231030,142800,26319352,163,163,163,163,0
20231030,142700,26319352,163,163,163,163,0
20231030,142600,26319352,163,163,163,163,2000
20231030,142500,25993352,163,163,163,163,0
20231030,142400,25993352,163,163,163,163,0
20231030,142300,25993352,163,163,163,163,0
20231030,142200,25993352,163,163,163,163,0
20231030,142100,25993352,163,163,163,163,1
20231030,142000,25993189,165,165,165,165,0
20231030,141900,25993189,165,165,165,165,1
20231030,141800,25993024,165,165,165,165,251
20231030,141700,25951609,164,164,164,164,63
20231030,141600,25941277,163,163,163,163,0
20231030,141500,25941277,163,163,163,163,0
20231030,141400,25941277,163,163,163,163,0
20231030,141300,25941277,163,163,163,163,70
20231030,141200,25929867,163,163,163,163,2590
20231030,141100,25507697,163,163,163,163,0
20231030,141000,25507697,163,163,163,163,300
20231030,140900,25458797,164,164,164,164,1420
20231030,140800,25225917,164,164,164,164,10
20231030,140700,25224277,164,164,164,164,0
20231030,140600,25224277,164,164,164,164,0
20231030,140500,25224277,164,164,164,164,0
20231030,140400,25224277,164,164,164,164,0
20231030,140300,25224277,164,164,164,164,0
20231030,140200,25224277,164,164,164,164,0
20231030,140100,25224277,164,164,164,164,0
20231030,140000,25224277,164,164,164,164,0
20231030,135900,25224277,164,164,164,164,0
20231030,135800,25224277,164,164,164,164,0
20231030,135700,25224277,164,164,164,164,0
20231030,135600,25224277,164,164,164,164,0
20231030,135500,25224277,164,164,164,164,0
20231030,135400,25224277,164,164,164,164,0
20231030,135300,25224277,164,164,164,164,2500
20231030,135200,24814277,165,165,165,165,0
20231030,135100,24814277,165,165,165,165,0
20231030,135000,24814277,165,165,165,165,0
20231030,134900,24814277,165,165,165,165,0
20231030,134800,24814277,165,165,165,165,4
20231030,134700,24813617,165,165,165,165,0
20231030,134600,24813617,165,165,165,165,0
20231030,134500,24813617,165,165,165,165,0
20231030,134400,24813617,165,165,165,165,12
20231030,134300,24811637,165,165,165,165,0
20231030,134200,24811637,165,165,165,165,0
20231030,134100,24811637,165,165,165,165,0
20231030,134000,24811637,165,165,165,165,17
20231030,133900,24808832,165,165,165,165,0
20231030,133800,24808832,165,165,165,165,0
20231030,133700,24808832,165,165,165,165,0
20231030,133600,24808832,165,165,165,165,0
20231030,133500,24808832,165,165,165,165,0
20231030,133400,24808832,165,165,165,165,0
20231030,133300,24808832,165,165,165,165,0
20231030,133200,24808832,165,165,165,165,0
20231030,133100,24808832,165,165,165,165,13
20231030,133000,24806687,165,165,165,165,0
20231030,132900,24806687,165,165,165,165,14
20231030,132800,24804377,164,165,165,164,585
20231030,132700,24708432,165,165,165,165,9
20231030,132600,24706947,165,165,165,165,3
20231030,132500,24706452,164,164,164,164,0
20231030,132400,24706452,164,164,164,164,0
20231030,132300,24706452,164,164,164,164,0
20231030,132200,24706452,164,164,164,164,0
20231030,132100,24706452,164,164,164,164,0
20231030,132000,24706452,164,164,164,164,0
20231030,131900,24706452,164,164,164,164,0
20231030,131800,24706452,164,164,164,164,0
20231030,131700,24706452,164,164,164,164,1000
20231030,131600,24542452,165,165,165,165,9
20231030,131500,24540967,165,165,165,165,0
20231030,131400,24540967,165,165,165,165,0
20231030,131300,24540967,165,165,165,165,0
20231030,131200,24540967,165,165,165,165,0
20231030,131100,24540967,165,165,165,165,851
20231030,131000,24400552,164,164,164,164,0
20231030,130900,24400552,164,164,164,164,972
20231030,130800,24241144,165,165,165,165,0
20231030,130700,24241144,165,165,165,165,0
20231030,130600,24241144,165,165,165,165,0
20231030,130500,24241144,165,165,165,165,10
20231030,130400,24239494,165,165,165,165,0
20231030,130300,24239494,165,165,165,165,3
20231030,130200,24238999,165,165,165,165,0
20231030,130100,24238999,165,165,165,165,26
20231030,130000,24234709,165,165,165,165,1
20231030,125900,24234544,164,164,164,164,0
20231030,125800,24234544,164,164,164,164,0
20231030,125700,24234544,164,164,164,164,0
20231030,125600,24234544,164,164,164,164,0
20231030,125500,24234544,164,164,164,164,1
20231030,125400,24234380,165,165,165,165,0
20231030,125300,24234380,165,165,165,165,1
20231030,125200,24234215,165,165,165,165,0
20231030,125100,24234215,165,165,165,165,0
20231030,125000,24234215,165,165,165,165,2
20231030,124900,24233885,165,165,165,165,0
20231030,124800,24233885,165,165,165,165,4
20231030,124700,24233225,165,165,165,165,10
20231030,124600,24231575,165,165,165,165,0
20231030,124500,24231575,165,165,165,165,308
20231030,124400,24180755,165,165,165,165,0
20231030,124300,24180755,165,165,165,165,1
20231030,124200,24180590,165,165,165,165,0
20231030,124100,24180590,165,164,165,164,2
20231030,124000,24180261,165,164,165,164,14
20231030,123900,24177961,164,164,164,164,3
20231030,123800,24177469,164,164,164,164,7
20231030,123700,24176321,164,164,164,164,954
20231030,123600,24019865,164,164,164,164,1432
20231030,123500,23785017,165,165,165,165,0
20231030,123400,23785017,165,165,165,165,1
20231030,123300,23784852,165,165,165,165,0
20231030,123200,23784852,165,165,165,165,0
20231030,123100,23784852,165,165,165,165,0
20231030,123000,23784852,165,165,165,165,20
20231030,122900,23781552,165,165,165,165,60
20231030,122800,23771652,165,165,165,165,0
20231030,122700,23771652,165,165,165,165,0
20231030,122600,23771652,165,165,165,165,0
20231030,122500,23771652,165,165,165,165,0
20231030,122400,23771652,165,165,165,165,0
20231030,122300,23771652,165,165,165,165,0
20231030,122200,23771652,165,165,165,165,3
20231030,122100,23771157,165,165,165,165,6
20231030,122000,23770167,165,165,165,165,0
20231030,121900,23770167,165,165,165,165,333
20231030,121800,23715222,165,165,165,165,0
20231030,121700,23715222,165,165,165,165,0
20231030,121600,23715222,165,165,165,165,1005
20231030,121500,23549397,165,165,165,165,6
20231030,121400,23548407,165,165,165,165,4
20231030,121300,23547747,165,165,165,165,0
20231030,121200,23547747,165,165,165,165,0
20231030,121100,23547747,165,165,165,165,0
20231030,121000,23547747,165,165,165,165,50
20231030,120900,23539497,164,164,164,164,0
20231030,120800,23539497,164,164,164,164,0
20231030,120700,23539497,164,164,164,164,0
20231030,120600,23539497,164,164,164,164,0
20231030,120500,23539497,164,164,164,164,0
20231030,120400,23539497,164,164,164,164,0
20231030,120300,23539497,164,164,164,164,4554
20231030,120200,22792641,165,165,165,165,0
20231030,120100,22792641,165,165,165,165,0
20231030,120000,22792641,165,165,165,165,24
20231030,115900,22788681,165,165,165,165,0
20231030,115800,22788681,165,165,165,165,5
20231030,115700,22787856,164,164,164,164,0
20231030,115600,22787856,164,164,164,164,0
20231030,115500,22787856,164,164,164,164,0
20231030,115400,22787856,164,164,164,164,0
20231030,115300,22787856,164,164,164,164,50
20231030,115200,22779656,164,164,164,164,0
20231030,115100,22779656,164,164,164,164,0
20231030,115000,22779656,164,164,164,164,2886
20231030,114900,22306352,165,165,165,165,0
20231030,114800,22306352,165,165,165,165,0
20231030,114700,22306352,165,165,165,165,2000
20231030,114600,21976352,165,165,165,165,0
20231030,114500,21976352,165,165,165,165,0
20231030,114400,21976352,165,166,166,165,131
20231030,114300,21954736,166,166,166,166,0
20231030,114200,21954736,166,166,166,166,15
20231030,114100,21952246,166,166,166,166,0
20231030,114000,21952246,166,166,166,166,3340
20231030,113900,21397806,166,166,166,166,0
20231030,113800,21397806,166,166,166,166,7
20231030,113700,21396644,166,165,166,165,82
20231030,113600,21383043,166,165,166,165,3210
20231030,113500,20850184,166,165,166,165,3
20231030,113400,20849687,166,163,166,163,2431
20231030,113300,20451368,165,165,165,165,3
20231030,113200,20450873,163,163,163,163,0
20231030,113100,20450873,163,163,163,163,0
20231030,113000,20450873,163,165,165,163,445
20231030,112900,20377506,165,163,165,162,30645
20231030,112800,15397866,162,162,163,162,201
20231030,112700,15365299,163,163,163,163,201
20231030,112600,15332536,163,163,163,163,1554
20231030,112500,15079234,164,163,164,163,2085
20231030,112400,14739294,164,164,164,164,0
20231030,112300,14739294,164,164,164,164,0
20231030,112200,14739294,164,164,164,164,0
20231030,112100,14739294,164,164,164,164,231
20231030,112000,14701410,164,164,164,164,4
20231030,111900,14700754,165,165,165,165,0
20231030,111800,14700754,165,165,165,165,0
20231030,111700,14700754,165,165,165,165,0
20231030,111600,14700754,165,165,165,165,0
20231030,111500,14700754,165,165,165,165,0
20231030,111400,14700754,165,165,165,165,1079
20231030,111300,14522719,165,165,165,165,2293
20231030,111200,14144374,165,165,165,165,581
20231030,111100,14048509,165,165,165,165,0
20231030,111000,14048509,165,165,165,165,0
20231030,110900,14048509,165,165,165,165,0
20231030,110800,14048509,165,165,165,165,1
20231030,110700,14048344,165,165,165,165,13
20231030,110600,14046199,165,165,165,165,22
20231030,110500,14042569,165,165,165,165,9
20231030,110400,14041084,165,165,165,165,0
20231030,110300,14041084,165,165,165,165,0
20231030,110200,14041084,165,165,165,165,0
20231030,110100,14041084,165,165,165,165,0
20231030,110000,14041084,165,165,165,165,0
20231030,105900,14041084,165,165,165,165,0
20231030,105800,14041084,165,165,165,165,0
20231030,105700,14041084,165,165,165,165,0
20231030,105600,14041084,165,165,165,165,2
20231030,105500,14040754,164,164,164,164,2
20231030,105400,14040426,165,165,165,165,0
20231030,105300,14040426,165,165,165,165,0
20231030,105200,14040426,165,165,165,165,0
20231030,105100,14040426,165,165,165,165,0
20231030,105000,14040426,165,165,165,165,112
20231030,104900,14021946,165,165,166,165,129
20231030,104800,14000648,166,166,166,166,80
20231030,104700,13987368,166,166,166,166,70
20231030,104600,13975748,166,163,166,162,20528
20231030,104500,10615154,165,165,165,165,437
20231030,104400,10543049,165,165,165,165,10
20231030,104300,10541399,165,165,165,165,4
20231030,104200,10540739,165,165,165,165,10
20231030,104100,10539089,165,165,165,165,32
20231030,104000,10533809,165,165,165,165,6
20231030,103900,10532819,165,165,165,165,2000
20231030,103800,10202819,165,165,165,165,0
20231030,103700,10202819,165,165,165,165,24
20231030,103600,10198859,165,165,165,165,0
20231030,103500,10198859,165,165,165,165,209
20231030,103400,10164374,165,164,165,164,13
20231030,103300,10162239,165,163,165,163,2138
20231030,103200,9813709,163,163,163,163,0
20231030,103100,9813709,163,163,163,163,0
20231030,103000,9813709,163,163,163,163,933
20231030,102900,9661630,165,165,165,165,0
20231030,102800,9661630,165,165,165,165,849
20231030,102700,9521545,165,165,165,165,200
20231030,102600,9488545,165,165,165,165,0
20231030,102500,9488545,165,165,165,165,0
20231030,102400,9488545,165,165,165,165,0
20231030,102300,9488545,165,165,165,165,0
20231030,102200,9488545,165,165,165,165,0
20231030,102100,9488545,165,165,165,165,0
20231030,102000,9488545,165,165,165,165,0
20231030,101900,9488545,165,164,165,164,165
20231030,101800,9461422,165,165,165,165,0
20231030,101700,9461422,165,165,165,165,0
20231030,101600,9461422,165,165,165,165,1001
20231030,101500,9296257,165,165,165,165,1500
20231030,101400,9048757,165,165,165,165,0
20231030,101300,9048757,165,165,165,165,0
20231030,101200,9048757,165,165,165,165,0
20231030,101100,9048757,165,165,165,165,0
20231030,101000,9048757,165,165,165,165,30
20231030,100900,9043807,163,163,163,163,0
20231030,100800,9043807,163,163,163,163,0
20231030,100700,9043807,163,163,163,163,0
20231030,100600,9043807,163,163,163,163,0
20231030,100500,9043807,163,163,163,163,5000
20231030,100400,8228807,163,164,164,163,5315
20231030,100300,7360820,164,164,164,164,0
20231030,100200,7360820,164,164,164,164,0
20231030,100100,7360820,164,164,164,164,21
20231030,100000,7357376,164,164,164,164,0
20231030,095900,7357376,164,164,164,164,0
20231030,095800,7357376,164,164,164,164,0
20231030,095700,7357376,164,164,164,164,0
20231030,095600,7357376,164,164,164,164,0
20231030,095500,7357376,164,164,164,164,0
20231030,095400,7357376,164,164,164,164,0
20231030,095300,7357376,164,164,165,164,1447
20231030,095200,7120067,164,164,164,164,0
20231030,095100,7120067,164,164,164,164,2
20231030,095000,7119739,164,164,164,164,2000
20231030,094900,6791739,165,165,165,165,0
20231030,094800,6791739,165,165,165,165,0
20231030,094700,6791739,165,165,165,165,0
20231030,094600,6791739,165,165,165,165,0
20231030,094500,6791739,165,165,165,165,18
20231030,094400,6788769,166,166,166,166,0
20231030,094300,6788769,166,166,166,166,0
20231030,094200,6788769,166,166,166,166,110
20231030,094100,6770509,166,166,166,166,0
20231030,094000,6770509,166,166,166,166,0
20231030,093900,6770509,166,166,166,166,32
20231030,093800,6765197,166,166,166,166,43
20231030,093700,6758059,166,166,166,166,2
20231030,093600,6757727,166,165,166,164,3954
20231030,093500,6105297,166,166,166,166,7
20231030,093400,6104135,166,166,166,166,90
20231030,093300,6089195,166,166,166,166,45
20231030,093200,6081725,166,166,166,166,4003
20231030,093100,5417227,166,166,166,166,157
20231030,093000,5391165,166,165,166,165,5305
20231030,092900,4515735,165,165,165,165,403
20231030,092800,4449240,165,165,165,165,0
20231030,092700,4449240,165,166,166,165,575
20231030,092600,4354286,166,166,166,166,0
20231030,092500,4354286,166,166,166,166,40
20231030,092400,4347646,166,166,166,166,15
20231030,092300,4345156,166,166,166,166,47
20231030,092200,4337354,166,166,166,166,120
20231030,092100,4317434,166,166,166,165,2158
20231030,092000,3959211,166,165,166,165,171
20231030,091900,3930856,166,166,166,166,296
20231030,091800,3881720,166,165,166,165,1362
20231030,091700,3656966,166,166,166,166,25
20231030,091600,3652816,166,166,166,166,11
20231030,091500,3650990,165,165,165,165,123
20231030,091400,3630695,163,163,163,163,0
20231030,091300,3630695,163,163,163,163,0
20231030,091200,3630695,163,165,165,163,1369
20231030,091100,3405289,165,165,165,165,1
20231030,091000,3405124,166,166,166,166,0
20231030,090900,3405124,166,166,166,166,27
20231030,090800,3400642,167,164,167,164,6506
20231030,090700,2314617,165,165,165,165,1
20231030,090600,2314452,166,166,166,166,6
20231030,090500,2313456,166,166,166,166,4
20231030,090400,2312792,167,164,167,164,5992
20231030,090300,1313901,164,164,164,164,0
20231030,090200,1313901,164,164,164,164,0
20231030,090100,1313901,164,164,164,164,1
20231030,090000,1313737,164,166,167,164,7938