stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,200000,1232138735,2130,2130,2130,2130,44061
20231030,195900,1232138735,2130,2130,2130,2130,0
20231030,195800,1232138735,2130,2130,2130,2130,0
20231030,195700,1232138735,2130,2130,2130,2130,0
20231030,195600,1232138735,2130,2130,2130,2130,0
20231030,195500,1232138735,2130,2130,2130,2130,0
20231030,195400,1232138735,2130,2130,2130,2130,0
20231030,195300,1232138735,2130,2130,2130,2130,0
20231030,195200,1232138735,2130,2130,2130,2130,0
20231030,195100,1232138735,2130,2130,2130,2130,0
20231030,195000,1232138735,2130,2130,2130,2130,0
20231030,194900,1232138735,2130,2130,2130,2130,0
20231030,194800,1232138735,2130,2130,2130,2130,0
20231030,194700,1232138735,2130,2130,2130,2130,0
20231030,194600,1232138735,2130,2130,2130,2130,0
20231030,194500,1232138735,2130,2130,2130,2130,0
20231030,194400,1232138735,2130,2130,2130,2130,0
20231030,194300,1232138735,2130,2130,2130,2130,0
20231030,194200,1232138735,2130,2130,2130,2130,0
20231030,194100,1232138735,2130,2130,2130,2130,0
20231030,194000,1232138735,2130,2130,2130,2130,0
20231030,193900,1232138735,2130,2130,2130,2130,0
20231030,193800,1232138735,2130,2130,2130,2130,0
20231030,193700,1232138735,2130,2130,2130,2130,0
20231030,193600,1232138735,2130,2130,2130,2130,0
20231030,193500,1232138735,2130,2130,2130,2130,0
20231030,193400,1232138735,2130,2130,2130,2130,0
20231030,193300,1232138735,2130,2130,2130,2130,0
20231030,193200,1232138735,2130,2130,2130,2130,0
20231030,193100,1232138735,2130,2130,2130,2130,0
20231030,193000,1232138735,2130,2130,2130,2130,44061
20231030,192900,1232138735,2130,2130,2130,2130,0
20231030,192800,1232138735,2130,2130,2130,2130,0
20231030,192700,1232138735,2130,2130,2130,2130,0
20231030,192600,1232138735,2130,2130,2130,2130,0
20231030,192500,1232138735,2130,2130,2130,2130,0
20231030,192400,1232138735,2130,2130,2130,2130,0
20231030,192300,1232138735,2130,2130,2130,2130,0
20231030,192200,1232138735,2130,2130,2130,2130,0
20231030,192100,1232138735,2130,2130,2130,2130,0
20231030,192000,1232138735,2130,2130,2130,2130,0
20231030,191900,1232138735,2130,2130,2130,2130,0
20231030,191800,1232138735,2130,2130,2130,2130,0
20231030,191700,1232138735,2130,2130,2130,2130,0
20231030,191600,1232138735,2130,2130,2130,2130,0
20231030,191500,1232138735,2130,2130,2130,2130,0
20231030,191400,1232138735,2130,2130,2130,2130,0
20231030,191300,1232138735,2130,2130,2130,2130,0
20231030,191200,1232138735,2130,2130,2130,2130,0
20231030,191100,1232138735,2130,2130,2130,2130,0
20231030,191000,1232138735,2130,2130,2130,2130,0
20231030,190900,1232138735,2130,2130,2130,2130,0
20231030,190800,1232138735,2130,2130,2130,2130,0
20231030,190700,1232138735,2130,2130,2130,2130,0
20231030,190600,1232138735,2130,2130,2130,2130,0
20231030,190500,1232138735,2130,2130,2130,2130,0
20231030,190400,1232138735,2130,2130,2130,2130,0
20231030,190300,1232138735,2130,2130,2130,2130,0
20231030,190200,1232138735,2130,2130,2130,2130,0
20231030,190100,1232138735,2130,2130,2130,2130,0
20231030,190000,1232138735,2130,2130,2130,2130,44061
20231030,185900,1232138735,2130,2130,2130,2130,0
20231030,185800,1232138735,2130,2130,2130,2130,0
20231030,185700,1232138735,2130,2130,2130,2130,0
20231030,185600,1232138735,2130,2130,2130,2130,0
20231030,185500,1232138735,2130,2130,2130,2130,0
20231030,185400,1232138735,2130,2130,2130,2130,0
20231030,185300,1232138735,2130,2130,2130,2130,0
20231030,185200,1232138735,2130,2130,2130,2130,0
20231030,185100,1232138735,2130,2130,2130,2130,0
20231030,185000,1232138735,2130,2130,2130,2130,0
20231030,184900,1232138735,2130,2130,2130,2130,0
20231030,184800,1232138735,2130,2130,2130,2130,0
20231030,184700,1232138735,2130,2130,2130,2130,0
20231030,184600,1232138735,2130,2130,2130,2130,0
20231030,184500,1232138735,2130,2130,2130,2130,0
20231030,184400,1232138735,2130,2130,2130,2130,0
20231030,184300,1232138735,2130,2130,2130,2130,0
20231030,184200,1232138735,2130,2130,2130,2130,0
20231030,184100,1232138735,2130,2130,2130,2130,0
20231030,184000,1232138735,2130,2130,2130,2130,0
20231030,183900,1232138735,2130,2130,2130,2130,0
20231030,183800,1232138735,2130,2130,2130,2130,0
20231030,183700,1232138735,2130,2130,2130,2130,0
20231030,183600,1232138735,2130,2130,2130,2130,0
20231030,183500,1232138735,2130,2130,2130,2130,0
20231030,183400,1232138735,2130,2130,2130,2130,0
20231030,183300,1232138735,2130,2130,2130,2130,0
20231030,183200,1232138735,2130,2130,2130,2130,0
20231030,183100,1232138735,2130,2130,2130,2130,0
20231030,183000,1232138735,2130,2130,2130,2130,44061
20231030,182900,1232138735,2130,2130,2130,2130,0
20231030,182800,1232138735,2130,2130,2130,2130,0
20231030,182700,1232138735,2130,2130,2130,2130,0
20231030,182600,1232138735,2130,2130,2130,2130,0
20231030,182500,1232138735,2130,2130,2130,2130,0
20231030,182400,1232138735,2130,2130,2130,2130,0
20231030,182300,1232138735,2130,2130,2130,2130,0
20231030,182200,1232138735,2130,2130,2130,2130,0
20231030,182100,1232138735,2130,2130,2130,2130,0
20231030,182000,1232138735,2130,2130,2130,2130,0
20231030,181900,1232138735,2130,2130,2130,2130,0
20231030,181800,1232138735,2130,2130,2130,2130,0
20231030,181700,1232138735,2130,2130,2130,2130,0
20231030,181600,1232138735,2130,2130,2130,2130,0
20231030,181500,1232138735,2130,2130,2130,2130,0
20231030,181400,1232138735,2130,2130,2130,2130,0
20231030,181300,1232138735,2130,2130,2130,2130,0
20231030,181200,1232138735,2130,2130,2130,2130,0
20231030,181100,1232138735,2130,2130,2130,2130,0
20231030,181000,1232138735,2130,2130,2130,2130,0
20231030,180900,1232138735,2130,2130,2130,2130,0
20231030,180800,1232138735,2130,2130,2130,2130,0
20231030,180700,1232138735,2130,2130,2130,2130,0
20231030,180600,1232138735,2130,2130,2130,2130,0
20231030,180500,1232138735,2130,2130,2130,2130,0
20231030,180400,1232138735,2130,2130,2130,2130,0
20231030,180300,1232138735,2130,2130,2130,2130,0
20231030,180200,1232138735,2130,2130,2130,2130,0
20231030,180100,1232138735,2130,2130,2130,2130,0
20231030,180000,1232138735,2130,2130,2130,2130,44061
20231030,175900,1232138735,2130,2130,2130,2130,0
20231030,175800,1232138735,2130,2130,2130,2130,0
20231030,175700,1232138735,2130,2130,2130,2130,0
20231030,175600,1232138735,2130,2130,2130,2130,0
20231030,175500,1232138735,2130,2130,2130,2130,0
20231030,175400,1232138735,2130,2130,2130,2130,0
20231030,175300,1232138735,2130,2130,2130,2130,0
20231030,175200,1232138735,2130,2130,2130,2130,0
20231030,175100,1232138735,2130,2130,2130,2130,0
20231030,175000,1232138735,2130,2130,2130,2130,0
20231030,174900,1232138735,2130,2130,2130,2130,0
20231030,174800,1232138735,2130,2130,2130,2130,0
20231030,174700,1232138735,2130,2130,2130,2130,0
20231030,174600,1232138735,2130,2130,2130,2130,0
20231030,174500,1232138735,2130,2130,2130,2130,0
20231030,174400,1232138735,2130,2130,2130,2130,0
20231030,174300,1232138735,2130,2130,2130,2130,0
20231030,174200,1232138735,2130,2130,2130,2130,0
20231030,174100,1232138735,2130,2130,2130,2130,0
20231030,174000,1232138735,2130,2130,2130,2130,0
20231030,173900,1232138735,2130,2130,2130,2130,0
20231030,173800,1232138735,2130,2130,2130,2130,0
20231030,173700,1232138735,2130,2130,2130,2130,0
20231030,173600,1232138735,2130,2130,2130,2130,0
20231030,173500,1232138735,2130,2130,2130,2130,0
20231030,173400,1232138735,2130,2130,2130,2130,0
20231030,173300,1232138735,2130,2130,2130,2130,0
20231030,173200,1232138735,2130,2130,2130,2130,0
20231030,173100,1232138735,2130,2130,2130,2130,0
20231030,173000,1232138735,2130,2130,2130,2130,44061
20231030,172900,1232138735,2130,2130,2130,2130,0
20231030,172800,1232138735,2130,2130,2130,2130,0
20231030,172700,1232138735,2130,2130,2130,2130,0
20231030,172600,1232138735,2130,2130,2130,2130,0
20231030,172500,1232138735,2130,2130,2130,2130,0
20231030,172400,1232138735,2130,2130,2130,2130,0
20231030,172300,1232138735,2130,2130,2130,2130,0
20231030,172200,1232138735,2130,2130,2130,2130,0
20231030,172100,1232138735,2130,2130,2130,2130,0
20231030,172000,1232138735,2130,2130,2130,2130,0
20231030,171900,1232138735,2130,2130,2130,2130,0
20231030,171800,1232138735,2130,2130,2130,2130,0
20231030,171700,1232138735,2130,2130,2130,2130,0
20231030,171600,1232138735,2130,2130,2130,2130,0
20231030,171500,1232138735,2130,2130,2130,2130,0
20231030,171400,1232138735,2130,2130,2130,2130,0
20231030,171300,1232138735,2130,2130,2130,2130,0
20231030,171200,1232138735,2130,2130,2130,2130,0
20231030,171100,1232138735,2130,2130,2130,2130,0
20231030,171000,1232138735,2130,2130,2130,2130,0
20231030,170900,1232138735,2130,2130,2130,2130,0
20231030,170800,1232138735,2130,2130,2130,2130,0
20231030,170700,1232138735,2130,2130,2130,2130,0
20231030,170600,1232138735,2130,2130,2130,2130,0
20231030,170500,1232138735,2130,2130,2130,2130,0
20231030,170400,1232138735,2130,2130,2130,2130,0
20231030,170300,1232138735,2130,2130,2130,2130,0
20231030,170200,1232138735,2130,2130,2130,2130,0
20231030,170100,1232138735,2130,2130,2130,2130,0
20231030,170000,1232138735,2130,2130,2130,2130,44061
20231030,165900,1232138735,2130,2130,2130,2130,0
20231030,165800,1232138735,2130,2130,2130,2130,0
20231030,165700,1232138735,2130,2130,2130,2130,0
20231030,165600,1232138735,2130,2130,2130,2130,0
20231030,165500,1232138735,2130,2130,2130,2130,0
20231030,165400,1232138735,2130,2130,2130,2130,0
20231030,165300,1232138735,2130,2130,2130,2130,0
20231030,165200,1232138735,2130,2130,2130,2130,0
20231030,165100,1232138735,2130,2130,2130,2130,0
20231030,165000,1232138735,2130,2130,2130,2130,0
20231030,164900,1232138735,2130,2130,2130,2130,0
20231030,164800,1232138735,2130,2130,2130,2130,0
20231030,164700,1232138735,2130,2130,2130,2130,0
20231030,164600,1232138735,2130,2130,2130,2130,0
20231030,164500,1232138735,2130,2130,2130,2130,0
20231030,164400,1232138735,2130,2130,2130,2130,0
20231030,164300,1232138735,2130,2130,2130,2130,0
20231030,164200,1232138735,2130,2130,2130,2130,0
20231030,164100,1232138735,2130,2130,2130,2130,0
20231030,164000,1232138735,2130,2130,2130,2130,0
20231030,163900,1232138735,2130,2130,2130,2130,0
20231030,163800,1232138735,2130,2130,2130,2130,0
20231030,163700,1232138735,2130,2130,2130,2130,0
20231030,163600,1232138735,2130,2130,2130,2130,0
20231030,163500,1232138735,2130,2130,2130,2130,0
20231030,163400,1232138735,2130,2130,2130,2130,0
20231030,163300,1232138735,2130,2130,2130,2130,0
20231030,163200,1232138735,2130,2130,2130,2130,0
20231030,163100,1232138735,2130,2130,2130,2130,0
20231030,163000,1232138735,2130,2130,2130,2130,44061
20231030,162900,1232138735,2130,2130,2130,2130,0
20231030,162800,1232138735,2130,2130,2130,2130,0
20231030,162700,1232138735,2130,2130,2130,2130,0
20231030,162600,1232138735,2130,2130,2130,2130,0
20231030,162500,1232138735,2130,2130,2130,2130,0
20231030,162400,1232138735,2130,2130,2130,2130,0
20231030,162300,1232138735,2130,2130,2130,2130,0
20231030,162200,1232138735,2130,2130,2130,2130,0
20231030,162100,1232138735,2130,2130,2130,2130,0
20231030,162000,1232138735,2130,2130,2130,2130,0
20231030,161900,1232138735,2130,2130,2130,2130,0
20231030,161800,1232138735,2130,2130,2130,2130,0
20231030,161700,1232138735,2130,2130,2130,2130,0
20231030,161600,1232138735,2130,2130,2130,2130,0
20231030,161500,1232138735,2130,2130,2130,2130,0
20231030,161400,1232138735,2130,2130,2130,2130,0
20231030,161300,1232138735,2130,2130,2130,2130,0
20231030,161200,1232138735,2130,2130,2130,2130,0
20231030,161100,1232138735,2130,2130,2130,2130,0
20231030,161000,1232138735,2130,2130,2130,2130,0
20231030,160900,1232138735,2130,2130,2130,2130,0
20231030,160800,1232138735,2130,2130,2130,2130,0
20231030,160700,1232138735,2130,2130,2130,2130,0
20231030,160600,1232138735,2130,2130,2130,2130,0
20231030,160500,1232138735,2130,2130,2130,2130,0
20231030,160400,1232138735,2130,2130,2130,2130,0
20231030,160300,1232138735,2130,2130,2130,2130,0
20231030,160200,1232138735,2130,2130,2130,2130,0
20231030,160100,1232138735,2130,2130,2130,2130,0
20231030,160000,1232138735,2130,2130,2130,2130,44061
20231030,155900,1232138735,2130,2130,2130,2130,0
20231030,155800,1232138735,2130,2130,2130,2130,0
20231030,155700,1232138735,2130,2130,2130,2130,0
20231030,155600,1232138735,2130,2130,2130,2130,0
20231030,155500,1232138735,2130,2130,2130,2130,0
20231030,155400,1232138735,2130,2130,2130,2130,0
20231030,155300,1232138735,2130,2130,2130,2130,0
20231030,155200,1232138735,2130,2130,2130,2130,0
20231030,155100,1232138735,2130,2130,2130,2130,0
20231030,155000,1232138735,2130,2130,2130,2130,0
20231030,154900,1232138735,2130,2130,2130,2130,0
20231030,154800,1232138735,2130,2130,2130,2130,0
20231030,154700,1232138735,2130,2130,2130,2130,0
20231030,154600,1232138735,2130,2130,2130,2130,0
20231030,154500,1232138735,2130,2130,2130,2130,0
20231030,154400,1232138735,2130,2130,2130,2130,0
20231030,154300,1232138735,2130,2130,2130,2130,0
20231030,154200,1232138735,2130,2130,2130,2130,0
20231030,154100,1232138735,2130,2130,2130,2130,0
20231030,154000,1232138735,2130,2130,2130,2130,0
20231030,153900,1232138735,2130,2130,2130,2130,0
20231030,153800,1232138735,2130,2130,2130,2130,0
20231030,153700,1232138735,2130,2130,2130,2130,0
20231030,153600,1232138735,2130,2130,2130,2130,0
20231030,153500,1232138735,2130,2130,2130,2130,0
20231030,153400,1232138735,2130,2130,2130,2130,0
20231030,153300,1232138735,2130,2130,2130,2130,0
20231030,153200,1232138735,2130,2130,2130,2130,0
20231030,153100,1232138735,2130,2130,2130,2130,0
20231030,153000,1232138735,2130,2130,2130,2130,88122
20231030,152900,1138288805,2150,2150,2150,2150,0
20231030,152800,1138288805,2150,2150,2150,2150,0
20231030,152700,1138288805,2150,2150,2150,2150,0
20231030,152600,1138288805,2150,2150,2150,2150,0
20231030,152500,1138288805,2150,2150,2150,2150,0
20231030,152400,1138288805,2150,2150,2150,2150,0
20231030,152300,1138288805,2150,2150,2150,2150,0
20231030,152200,1138288805,2150,2150,2150,2150,0
20231030,152100,1138288805,2150,2150,2150,2150,0
20231030,152000,1138288805,2150,2150,2150,2150,0
20231030,151900,1138288805,2150,2150,2150,2140,854
20231030,151800,1136454950,2150,2145,2150,2140,29
20231030,151700,1136392765,2150,2145,2150,2140,2306
20231030,151600,1131435125,2150,2150,2150,2140,113
20231030,151500,1131193165,2150,2150,2150,2140,177
20231030,151400,1130812855,2145,2140,2150,2140,420
20231030,151300,1129913945,2150,2145,2150,2140,2149
20231030,151200,1125300020,2150,2140,2150,2140,46
20231030,151100,1125201505,2140,2145,2150,2140,163
20231030,151000,1124852495,2145,2140,2145,2140,186
20231030,150900,1124453680,2140,2145,2145,2140,5135
20231030,150800,1113454765,2145,2140,2145,2140,387
20231030,150700,1112624790,2145,2140,2145,2140,135
20231030,150600,1112335230,2140,2140,2145,2140,15
20231030,150500,1112303125,2145,2145,2150,2145,2062
20231030,150400,1107880130,2150,2145,2150,2145,199
20231030,150300,1107452605,2150,2150,2150,2145,106
20231030,150200,1107224725,2145,2145,2145,2140,505
20231030,150100,1106141520,2145,2145,2145,2140,1766
20231030,150000,1102354125,2140,2140,2145,2140,9
20231030,145900,1102334840,2140,2140,2140,2140,1145
20231030,145800,1099884540,2140,2140,2145,2140,277
20231030,145700,1099291105,2140,2140,2145,2140,18
20231030,145600,1099252580,2145,2145,2145,2140,137
20231030,145500,1098958735,2145,2140,2145,2140,39
20231030,145400,1098875265,2140,2150,2150,2140,22
20231030,145300,1098828135,2145,2150,2150,2140,286
20231030,145200,1098214010,2140,2140,2150,2140,18
20231030,145100,1098175470,2150,2135,2150,2135,174
20231030,145000,1097803635,2150,2135,2150,2135,400
20231030,144900,1096943860,2135,2150,2150,2135,58
20231030,144800,1096819970,2135,2150,2150,2135,1858
20231030,144700,1092853065,2150,2150,2150,2135,4073
20231030,144600,1084138170,2150,2150,2150,2140,17
20231030,144500,1084101710,2140,2145,2150,2140,4199
20231030,144400,1075108055,2150,2150,2150,2145,197
20231030,144300,1074684580,2150,2145,2150,2145,20
20231030,144200,1074641670,2150,2145,2150,2145,2
20231030,144100,1074637375,2145,2150,2150,2145,154
20231030,144000,1074306375,2145,2150,2150,2145,30
20231030,143900,1074241995,2150,2150,2150,2145,134
20231030,143800,1073953900,2150,2150,2150,2145,24
20231030,143700,1073902400,2145,2145,2145,2145,68
20231030,143600,1073756540,2145,2145,2150,2145,1651
20231030,143500,1070214465,2145,2145,2145,2145,103
20231030,143400,1069993530,2145,2145,2145,2145,359
20231030,143300,1069223475,2145,2145,2150,2145,198
20231030,143200,1068798110,2150,2145,2150,2145,10
20231030,143100,1068776630,2145,2145,2145,2145,18
20231030,143000,1068738020,2150,2145,2150,2145,147
20231030,142900,1068422045,2150,2145,2150,2145,633
20231030,142800,1067061750,2150,2150,2150,2145,3
20231030,142700,1067055305,2145,2145,2150,2145,451
20231030,142600,1066085745,2150,2145,2150,2145,19
20231030,142500,1066044980,2150,2155,2155,2145,213
20231030,142400,1065587030,2145,2145,2155,2145,423
20231030,142300,1064675955,2155,2145,2155,2145,19
20231030,142200,1064635180,2150,2145,2150,2145,527
20231030,142100,1063502205,2145,2150,2150,2145,5
20231030,142000,1063491475,2145,2150,2155,2145,2752
20231030,141900,1057573180,2155,2155,2155,2150,228
20231030,141800,1057082315,2150,2150,2150,2150,402
20231030,141700,1056218015,2150,2150,2155,2150,217
20231030,141600,1055750460,2150,2150,2155,2150,395
20231030,141500,1054900545,2155,2150,2155,2150,69
20231030,141400,1054752185,2150,2150,2155,2150,278
20231030,141300,1054154360,2155,2155,2155,2150,148
20231030,141200,1053835495,2150,2150,2155,2150,24
20231030,141100,1053783860,2155,2150,2155,2150,303
20231030,141000,1053132400,2150,2155,2155,2150,147
20231030,140900,1052815695,2150,2155,2155,2150,20
20231030,140800,1052772690,2150,2150,2150,2150,247
20231030,140700,1052241640,2155,2155,2155,2150,445
20231030,140600,1051282685,2155,2155,2155,2150,43
20231030,140500,1051190030,2155,2155,2155,2155,91
20231030,140400,1050993925,2150,2155,2155,2150,1815
20231030,140300,1047082605,2155,2150,2155,2150,201
20231030,140200,1046649470,2155,2155,2155,2155,131
20231030,140100,1046367165,2155,2155,2155,2150,1289
20231030,140000,1043589385,2155,2155,2155,2150,88
20231030,135900,1043399755,2150,2150,2155,2150,213
20231030,135800,1042941145,2155,2155,2155,2155,501
20231030,135700,1041861490,2150,2150,2150,2150,1
20231030,135600,1041859340,2150,2160,2160,2150,182
20231030,135500,1041466730,2150,2150,2160,2150,4
20231030,135400,1041458120,2160,2160,2160,2160,0
20231030,135300,1041458120,2160,2150,2160,2150,163
20231030,135200,1041106360,2155,2150,2155,2150,4838
20231030,135100,1030688075,2145,2150,2150,2145,265
20231030,135000,1030118335,2150,2140,2150,2140,508
20231030,134900,1029027395,2140,2140,2140,2140,235
20231030,134800,1028524495,2140,2145,2145,2140,5221
20231030,134700,1017340470,2150,2150,2150,2150,1248
20231030,134600,1014657270,2150,2150,2150,2150,0
20231030,134500,1014657270,2150,2150,2150,2150,131
20231030,134400,1014375620,2150,2155,2155,2150,643
20231030,134300,1012993145,2155,2155,2155,2155,1
20231030,134200,1012990990,2155,2155,2155,2150,1717
20231030,134100,1009297750,2155,2155,2155,2155,0
20231030,134000,1009297750,2155,2155,2155,2155,6
20231030,133900,1009284820,2160,2160,2160,2160,145
20231030,133800,1008971620,2160,2160,2160,2160,0
20231030,133700,1008971620,2160,2160,2160,2160,9
20231030,133600,1008952180,2160,2160,2160,2160,131
20231030,133500,1008669220,2160,2160,2160,2160,1000
20231030,133400,1006509220,2160,2155,2160,2155,2
20231030,133300,1006504905,2160,2155,2160,2150,4090
20231030,133200,997690420,2150,2150,2150,2150,0
20231030,133100,997690420,2150,2150,2150,2150,1045
20231030,133000,995443670,2150,2150,2150,2150,131
20231030,132900,995162020,2150,2145,2150,2145,187
20231030,132800,994760900,2145,2150,2150,2140,411
20231030,132700,993878750,2145,2145,2145,2145,2562
20231030,132600,988383260,2150,2155,2155,2150,2423
20231030,132500,983173795,2155,2155,2155,2155,131
20231030,132400,982891490,2155,2150,2155,2150,630
20231030,132300,981536985,2155,2155,2155,2155,100
20231030,132200,981321485,2155,2155,2155,2150,247
20231030,132100,980789215,2155,2150,2155,2150,33
20231030,132000,980718250,2155,2155,2155,2155,922
20231030,131900,978731340,2155,2155,2155,2155,131
20231030,131800,978449035,2155,2155,2155,2155,216
20231030,131700,977983555,2155,2155,2155,2155,501
20231030,131600,976903900,2155,2155,2155,2150,979
20231030,131500,974794920,2155,2155,2155,2155,0
20231030,131400,974794920,2155,2155,2155,2155,866
20231030,131300,972928690,2155,2155,2155,2150,143
20231030,131200,972620575,2150,2150,2150,2150,73
20231030,131100,972463625,2155,2155,2155,2155,278
20231030,131000,971864535,2155,2155,2155,2150,127
20231030,130900,971590900,2155,2155,2155,2150,196
20231030,130800,971169140,2150,2155,2155,2150,333
20231030,130700,970452525,2155,2155,2155,2155,1
20231030,130600,970450370,2155,2150,2155,2145,688
20231030,130500,968971170,2150,2155,2155,2150,315
20231030,130400,968293915,2155,2150,2155,2150,3560
20231030,130300,960639100,2150,2140,2150,2140,6871
20231030,130200,945908100,2140,2130,2140,2130,609
20231030,130100,944604940,2140,2140,2140,2140,147
20231030,130000,944290360,2140,2140,2140,2140,31
20231030,125900,944224020,2140,2140,2140,2140,211
20231030,125800,943772480,2140,2140,2140,2140,22
20231030,125700,943725400,2140,2140,2140,2140,479
20231030,125600,942700340,2140,2130,2140,2130,135
20231030,125500,942411480,2130,2140,2140,2130,18
20231030,125400,942373070,2130,2140,2140,2130,1727
20231030,125300,938693160,2130,2135,2135,2130,785
20231030,125200,937018110,2135,2135,2135,2135,13
20231030,125100,936990355,2135,2135,2135,2135,231
20231030,125000,936497170,2130,2130,2130,2130,0
20231030,124900,936497170,2130,2130,2130,2130,493
20231030,124800,935447080,2140,2140,2140,2130,1632
20231030,124700,931969600,2145,2145,2145,2145,0
20231030,124600,931969600,2145,2145,2145,2145,0
20231030,124500,931969600,2145,2130,2145,2130,2729
20231030,124400,926154865,2130,2140,2140,2130,1018
20231030,124300,923985840,2140,2140,2140,2140,12
20231030,124200,923960160,2145,2140,2145,2140,182
20231030,124100,923570020,2140,2140,2140,2140,1
20231030,124000,923567880,2135,2145,2145,2135,17
20231030,123900,923531505,2145,2135,2145,2135,137
20231030,123800,923237700,2135,2135,2135,2135,0
20231030,123700,923237700,2135,2145,2145,2135,881
20231030,123600,921355455,2135,2135,2135,2135,0
20231030,123500,921355455,2135,2140,2140,2135,2500
20231030,123400,916017330,2140,2140,2140,2140,68
20231030,123300,915871810,2140,2140,2140,2140,2000
20231030,123200,911591810,2145,2145,2145,2145,0
20231030,123100,911591810,2145,2145,2145,2145,131
20231030,123000,911310815,2140,2145,2145,2140,569
20231030,122900,910090370,2145,2145,2150,2145,1499
20231030,122800,906874755,2145,2145,2145,2145,131
20231030,122700,906593760,2145,2145,2145,2145,0
20231030,122600,906593760,2145,2140,2145,2140,103
20231030,122500,906373325,2140,2135,2140,2135,600
20231030,122400,905091825,2135,2135,2135,2135,0
20231030,122300,905091825,2135,2135,2135,2135,1853
20231030,122200,901135670,2135,2145,2145,2135,134
20231030,122100,900848270,2140,2140,2140,2140,15
20231030,122000,900816170,2140,2140,2140,2140,146
20231030,121900,900503730,2140,2140,2140,2135,3017
20231030,121800,894058615,2150,2140,2150,2140,2
20231030,121700,894054325,2140,2150,2150,2140,135
20231030,121600,893764105,2150,2150,2150,2150,24
20231030,121500,893712505,2150,2145,2150,2145,866
20231030,121400,891852885,2150,2140,2150,2140,631
20231030,121300,890498235,2140,2140,2140,2140,0
20231030,121200,890498235,2140,2150,2150,2140,74
20231030,121100,890339145,2150,2150,2150,2150,131
20231030,121000,890057495,2145,2150,2150,2145,111
20231030,120900,889819395,2145,2145,2145,2145,100
20231030,120800,889604895,2150,2145,2150,2145,601
20231030,120700,888315095,2145,2145,2145,2145,834
20231030,120600,886526165,2145,2145,2145,2145,1300
20231030,120500,883737665,2145,2145,2145,2145,135
20231030,120400,883448090,2145,2145,2145,2145,0
20231030,120300,883448090,2145,2145,2145,2145,181
20231030,120200,883059845,2145,2145,2145,2145,187
20231030,120100,882658730,2140,2140,2140,2140,0
20231030,120000,882658730,2140,2140,2145,2140,625
20231030,115900,881320575,2140,2140,2140,2140,500
20231030,115800,880250575,2140,2140,2140,2140,500
20231030,115700,879180575,2140,2140,2140,2140,131
20231030,115600,878900235,2140,2140,2140,2140,24
20231030,115500,878848875,2135,2135,2135,2135,220
20231030,115400,878379175,2140,2135,2140,2135,154
20231030,115300,878049680,2135,2135,2135,2135,0
20231030,115200,878049680,2135,2135,2135,2135,1200
20231030,115100,875487680,2140,2140,2140,2140,423
20231030,115000,874582460,2135,2140,2140,2135,57
20231030,114900,874460730,2140,2140,2140,2140,243
20231030,114800,873940710,2140,2140,2140,2140,141
20231030,114700,873638970,2140,2140,2140,2140,14
20231030,114600,873609010,2140,2140,2140,2135,13
20231030,114500,873581205,2140,2140,2140,2140,138
20231030,114400,873285885,2140,2135,2140,2135,8
20231030,114300,873268780,2140,2140,2140,2140,236
20231030,114200,872763740,2135,2135,2135,2135,286
20231030,114100,872153130,2135,2135,2135,2135,902
20231030,114000,870227360,2135,2135,2135,2135,1827
20231030,113900,866326715,2140,2140,2140,2140,372
20231030,113800,865530635,2140,2140,2140,2140,395
20231030,113700,864685335,2140,2135,2140,2135,357
20231030,113600,863921405,2140,2140,2140,2140,0
20231030,113500,863921405,2140,2140,2140,2140,1
20231030,113400,863919265,2130,2135,2135,2130,272
20231030,113300,863339170,2135,2135,2140,2135,2727
20231030,113200,857516980,2135,2135,2135,2135,0
20231030,113100,857516980,2135,2135,2135,2135,186
20231030,113000,857119870,2135,2130,2135,2130,2362
20231030,112900,852086295,2130,2135,2135,2130,26
20231030,112800,852030875,2135,2135,2135,2135,131
20231030,112700,851751190,2135,2130,2135,2130,15
20231030,112600,851719235,2135,2135,2135,2135,133
20231030,112500,851435280,2135,2130,2135,2130,216
20231030,112400,850975195,2130,2135,2135,2130,1802
20231030,112300,847136915,2135,2135,2135,2135,131
20231030,112200,846857230,2135,2135,2135,2135,334
20231030,112100,846144140,2135,2135,2135,2135,1
20231030,112000,846142005,2145,2145,2145,2145,365
20231030,111900,845359080,2145,2145,2145,2145,5
20231030,111800,845348355,2145,2145,2145,2145,0
20231030,111700,845348355,2145,2145,2145,2145,131
20231030,111600,845067360,2140,2140,2140,2140,984
20231030,111500,842961600,2140,2140,2140,2140,1
20231030,111400,842959460,2140,2140,2140,2140,131
20231030,111300,842679120,2140,2140,2140,2140,22
20231030,111200,842632040,2140,2140,2140,2140,0
20231030,111100,842632040,2140,2130,2145,2130,184
20231030,111000,842238775,2135,2145,2145,2135,2289
20231030,110900,837351625,2150,2150,2150,2135,291
20231030,110800,836727835,2150,2150,2150,2150,0
20231030,110700,836727835,2150,2140,2150,2140,749
20231030,110600,835122410,2145,2140,2150,2140,600
20231030,110500,833837050,2140,2140,2140,2140,0
20231030,110400,833837050,2140,2140,2140,2140,72
20231030,110300,833682970,2140,2140,2140,2140,249
20231030,110200,833150110,2140,2140,2140,2140,123
20231030,110100,832886890,2140,2140,2140,2140,692
20231030,110000,831406010,2140,2150,2150,2140,1208
20231030,105900,828819340,2140,2150,2150,2140,2277
20231030,105800,823935910,2150,2150,2150,2150,10
20231030,105700,823914410,2150,2150,2150,2150,132
20231030,105600,823630610,2150,2150,2150,2150,139
20231030,105500,823331760,2155,2155,2155,2155,18
20231030,105400,823292970,2155,2150,2155,2150,8090
20231030,105300,805898815,2150,2150,2150,2150,0
20231030,105200,805898815,2150,2150,2150,2150,278
20231030,105100,805301115,2150,2150,2150,2150,0
20231030,105000,805301115,2150,2150,2150,2150,230
20231030,104900,804806615,2150,2150,2150,2150,153
20231030,104800,804477665,2145,2145,2145,2140,947
20231030,104700,802446610,2145,2145,2145,2145,20
20231030,104600,802403710,2145,2145,2145,2145,52
20231030,104500,802292170,2145,2145,2145,2145,1804
20231030,104400,798422590,2140,2140,2140,2140,965
20231030,104300,796357490,2145,2145,2145,2145,131
20231030,104200,796076495,2145,2145,2145,2145,0
20231030,104100,796076495,2145,2145,2145,2145,2
20231030,104000,796072205,2145,2140,2150,2140,738
20231030,103900,794489385,2140,2140,2140,2140,162
20231030,103800,794142705,2140,2145,2145,2140,4940
20231030,103700,783556100,2145,2145,2145,2145,131
20231030,103600,783275105,2135,2145,2145,2135,1012
20231030,103500,781104445,2140,2135,2140,2135,562
20231030,103400,779901910,2140,2135,2140,2135,6
20231030,103300,779889095,2140,2140,2140,2140,6
20231030,103200,779876255,2140,2140,2140,2140,0
20231030,103100,779876255,2140,2140,2140,2140,0
20231030,103000,779876255,2140,2140,2140,2140,0
20231030,102900,779876255,2140,2140,2140,2140,1216
20231030,102800,777274015,2140,2140,2140,2140,2
20231030,102700,777269735,2140,2140,2140,2140,704
20231030,102600,775763175,2135,2135,2135,2135,8
20231030,102500,775746095,2135,2140,2140,2135,2006
20231030,102400,771453280,2135,2135,2135,2135,0
20231030,102300,771453280,2135,2140,2140,2135,1625
20231030,102200,767975905,2135,2135,2135,2135,465
20231030,102100,766983130,2135,2130,2135,2130,1446
20231030,102000,763898640,2135,2135,2135,2135,4
20231030,101900,763890100,2135,2135,2135,2135,13
20231030,101800,763862345,2135,2135,2135,2135,1220
20231030,101700,761257645,2135,2135,2140,2135,132
20231030,101600,760975815,2135,2135,2135,2135,450
20231030,101500,760015065,2135,2135,2135,2135,1043
20231030,101400,757788260,2135,2135,2135,2135,346
20231030,101300,757049550,2135,2135,2135,2135,100
20231030,101200,756836050,2140,2135,2140,2135,230
20231030,101100,756343950,2135,2125,2135,2125,318
20231030,101000,755667900,2135,2135,2135,2135,504
20231030,100900,754591860,2135,2135,2135,2135,1404
20231030,100800,751594320,2130,2130,2130,2130,78
20231030,100700,751428180,2135,2130,2140,2130,2893
20231030,100600,745249825,2130,2125,2130,2125,740
20231030,100500,743676810,2125,2125,2125,2125,2081
20231030,100400,739254685,2125,2120,2125,2120,3100
20231030,100300,732680145,2115,2115,2115,2115,99
20231030,100200,732470760,2115,2110,2115,2110,20
20231030,100100,732428555,2105,2110,2110,2105,1764
20231030,100000,728715200,2105,2105,2105,2105,0
20231030,095900,728715200,2105,2105,2105,2105,520
20231030,095800,727620600,2105,2120,2120,2105,109
20231030,095700,727391020,2120,2120,2120,2120,2475
20231030,095600,722144020,2120,2125,2125,2120,1752
20231030,095500,718421115,2130,2130,2130,2125,138
20231030,095400,718127605,2130,2130,2130,2130,35
20231030,095300,718053055,2130,2120,2130,2120,557
20231030,095200,716870425,2120,2120,2120,2120,7
20231030,095100,716855585,2105,2105,2105,2105,854
20231030,095000,715057915,2120,2120,2120,2110,291
20231030,094900,714443885,2100,2110,2110,2100,2059
20231030,094800,710114360,2115,2115,2115,2115,3
20231030,094700,710108015,2115,2115,2115,2110,95
20231030,094600,709907115,2110,2110,2110,2110,243
20231030,094500,709394385,2120,2110,2120,2100,4297
20231030,094400,700348140,2110,2120,2120,2110,6860
20231030,094300,685827015,2120,2125,2125,2120,2287
20231030,094200,680978055,2125,2140,2140,2125,893
20231030,094100,679077445,2140,2130,2140,2125,1002
20231030,094000,676946215,2130,2130,2140,2130,148
20231030,093900,676630475,2140,2130,2140,2130,1188
20231030,093800,674094525,2135,2145,2145,2135,255
20231030,093700,673550030,2145,2145,2145,2135,1243
20231030,093600,670890870,2145,2145,2145,2135,833
20231030,093500,669110310,2145,2140,2145,2140,542
20231030,093400,667950410,2135,2135,2135,2135,1261
20231030,093300,665258175,2140,2130,2140,2130,1939
20231030,093200,661127515,2130,2140,2140,2125,1583
20231030,093100,657760570,2135,2120,2135,2120,594
20231030,093000,656499650,2120,2120,2140,2110,4643
20231030,092900,646660840,2130,2140,2140,2130,2573
20231030,092800,641178480,2140,2130,2140,2125,2181
20231030,092700,636538320,2125,2125,2140,2125,122
20231030,092600,636278920,2125,2120,2125,2110,5689
20231030,092500,624236645,2120,2125,2140,2120,4118
20231030,092400,615500760,2125,2150,2155,2125,9552
20231030,092300,595035455,2150,2155,2155,2150,2434
20231030,092200,589798890,2155,2155,2155,2150,1608
20231030,092100,586340420,2155,2165,2165,2150,1692
20231030,092000,582698680,2155,2160,2165,2155,815
20231030,091900,580941840,2165,2160,2165,2160,2681
20231030,091800,575148890,2165,2165,2165,2165,5889
20231030,091700,562399205,2165,2160,2175,2160,4276
20231030,091600,553129830,2160,2160,2160,2155,1761
20231030,091500,549327345,2155,2155,2160,2155,2088
20231030,091400,544827355,2155,2170,2180,2155,5465
20231030,091300,532994180,2170,2175,2185,2160,3955
20231030,091200,524376510,2180,2165,2190,2160,11023
20231030,091100,500427105,2180,2200,2200,2165,12773
20231030,091000,472621395,2185,2230,2235,2175,52017
20231030,090900,357699315,2240,2215,2240,2180,24982
20231030,090800,302208185,2215,2165,2250,2150,55959
20231030,090700,179381410,2165,2160,2185,2150,27380
20231030,090600,119955405,2150,2120,2160,2090,11531
20231030,090500,95261710,2125,2100,2140,2090,13589
20231030,090400,66392915,2100,2100,2115,2085,10544
20231030,090300,44131760,2100,2065,2100,2060,7929
20231030,090200,27687525,2065,2080,2080,2050,9771
20231030,090100,7635055,2080,2075,2080,2055,907
20231030,090000,5751320,2080,2080,2080,2080,2741