stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,204200,1476460570,2305,2305,2305,2305,8472
20231030,204100,1476460570,2305,2305,2305,2305,0
20231030,204000,1476460570,2305,2305,2305,2305,0
20231030,203900,1476460570,2305,2305,2305,2305,0
20231030,203800,1476460570,2305,2305,2305,2305,0
20231030,203700,1476460570,2305,2305,2305,2305,0
20231030,203600,1476460570,2305,2305,2305,2305,0
20231030,203500,1476460570,2305,2305,2305,2305,0
20231030,203400,1476460570,2305,2305,2305,2305,0
20231030,203300,1476460570,2305,2305,2305,2305,0
20231030,203200,1476460570,2305,2305,2305,2305,0
20231030,203100,1476460570,2305,2305,2305,2305,0
20231030,203000,1476460570,2305,2305,2305,2305,0
20231030,202900,1476460570,2305,2305,2305,2305,0
20231030,202800,1476460570,2305,2305,2305,2305,0
20231030,202700,1476460570,2305,2305,2305,2305,0
20231030,202600,1476460570,2305,2305,2305,2305,0
20231030,202500,1476460570,2305,2305,2305,2305,0
20231030,202400,1476460570,2305,2305,2305,2305,0
20231030,202300,1476460570,2305,2305,2305,2305,0
20231030,202200,1476460570,2305,2305,2305,2305,0
20231030,202100,1476460570,2305,2305,2305,2305,0
20231030,202000,1476460570,2305,2305,2305,2305,0
20231030,201900,1476460570,2305,2305,2305,2305,0
20231030,201800,1476460570,2305,2305,2305,2305,0
20231030,201700,1476460570,2305,2305,2305,2305,0
20231030,201600,1476460570,2305,2305,2305,2305,0
20231030,201500,1476460570,2305,2305,2305,2305,0
20231030,201400,1476460570,2305,2305,2305,2305,0
20231030,201300,1476460570,2305,2305,2305,2305,0
20231030,201200,1476460570,2305,2305,2305,2305,8472
20231030,201100,1476460570,2305,2305,2305,2305,0
20231030,201000,1476460570,2305,2305,2305,2305,0
20231030,200900,1476460570,2305,2305,2305,2305,0
20231030,200800,1476460570,2305,2305,2305,2305,0
20231030,200700,1476460570,2305,2305,2305,2305,0
20231030,200600,1476460570,2305,2305,2305,2305,0
20231030,200500,1476460570,2305,2305,2305,2305,0
20231030,200400,1476460570,2305,2305,2305,2305,0
20231030,200300,1476460570,2305,2305,2305,2305,0
20231030,200200,1476460570,2305,2305,2305,2305,0
20231030,200100,1476460570,2305,2305,2305,2305,0
20231030,200000,1476460570,2305,2305,2305,2305,0
20231030,195900,1476460570,2305,2305,2305,2305,0
20231030,195800,1476460570,2305,2305,2305,2305,0
20231030,195700,1476460570,2305,2305,2305,2305,0
20231030,195600,1476460570,2305,2305,2305,2305,0
20231030,195500,1476460570,2305,2305,2305,2305,0
20231030,195400,1476460570,2305,2305,2305,2305,0
20231030,195300,1476460570,2305,2305,2305,2305,0
20231030,195200,1476460570,2305,2305,2305,2305,0
20231030,195100,1476460570,2305,2305,2305,2305,0
20231030,195000,1476460570,2305,2305,2305,2305,0
20231030,194900,1476460570,2305,2305,2305,2305,0
20231030,194800,1476460570,2305,2305,2305,2305,0
20231030,194700,1476460570,2305,2305,2305,2305,0
20231030,194600,1476460570,2305,2305,2305,2305,0
20231030,194500,1476460570,2305,2305,2305,2305,0
20231030,194400,1476460570,2305,2305,2305,2305,0
20231030,194300,1476460570,2305,2305,2305,2305,0
20231030,194200,1476460570,2305,2305,2305,2305,8472
20231030,194100,1476460570,2305,2305,2305,2305,0
20231030,194000,1476460570,2305,2305,2305,2305,0
20231030,193900,1476460570,2305,2305,2305,2305,0
20231030,193800,1476460570,2305,2305,2305,2305,0
20231030,193700,1476460570,2305,2305,2305,2305,0
20231030,193600,1476460570,2305,2305,2305,2305,0
20231030,193500,1476460570,2305,2305,2305,2305,0
20231030,193400,1476460570,2305,2305,2305,2305,0
20231030,193300,1476460570,2305,2305,2305,2305,0
20231030,193200,1476460570,2305,2305,2305,2305,0
20231030,193100,1476460570,2305,2305,2305,2305,0
20231030,193000,1476460570,2305,2305,2305,2305,0
20231030,192900,1476460570,2305,2305,2305,2305,0
20231030,192800,1476460570,2305,2305,2305,2305,0
20231030,192700,1476460570,2305,2305,2305,2305,0
20231030,192600,1476460570,2305,2305,2305,2305,0
20231030,192500,1476460570,2305,2305,2305,2305,0
20231030,192400,1476460570,2305,2305,2305,2305,0
20231030,192300,1476460570,2305,2305,2305,2305,0
20231030,192200,1476460570,2305,2305,2305,2305,0
20231030,192100,1476460570,2305,2305,2305,2305,0
20231030,192000,1476460570,2305,2305,2305,2305,0
20231030,191900,1476460570,2305,2305,2305,2305,0
20231030,191800,1476460570,2305,2305,2305,2305,0
20231030,191700,1476460570,2305,2305,2305,2305,0
20231030,191600,1476460570,2305,2305,2305,2305,0
20231030,191500,1476460570,2305,2305,2305,2305,0
20231030,191400,1476460570,2305,2305,2305,2305,0
20231030,191300,1476460570,2305,2305,2305,2305,0
20231030,191200,1476460570,2305,2305,2305,2305,8472
20231030,191100,1476460570,2305,2305,2305,2305,0
20231030,191000,1476460570,2305,2305,2305,2305,0
20231030,190900,1476460570,2305,2305,2305,2305,0
20231030,190800,1476460570,2305,2305,2305,2305,0
20231030,190700,1476460570,2305,2305,2305,2305,0
20231030,190600,1476460570,2305,2305,2305,2305,0
20231030,190500,1476460570,2305,2305,2305,2305,0
20231030,190400,1476460570,2305,2305,2305,2305,0
20231030,190300,1476460570,2305,2305,2305,2305,0
20231030,190200,1476460570,2305,2305,2305,2305,0
20231030,190100,1476460570,2305,2305,2305,2305,0
20231030,190000,1476460570,2305,2305,2305,2305,0
20231030,185900,1476460570,2305,2305,2305,2305,0
20231030,185800,1476460570,2305,2305,2305,2305,0
20231030,185700,1476460570,2305,2305,2305,2305,0
20231030,185600,1476460570,2305,2305,2305,2305,0
20231030,185500,1476460570,2305,2305,2305,2305,0
20231030,185400,1476460570,2305,2305,2305,2305,0
20231030,185300,1476460570,2305,2305,2305,2305,0
20231030,185200,1476460570,2305,2305,2305,2305,0
20231030,185100,1476460570,2305,2305,2305,2305,0
20231030,185000,1476460570,2305,2305,2305,2305,0
20231030,184900,1476460570,2305,2305,2305,2305,0
20231030,184800,1476460570,2305,2305,2305,2305,0
20231030,184700,1476460570,2305,2305,2305,2305,0
20231030,184600,1476460570,2305,2305,2305,2305,0
20231030,184500,1476460570,2305,2305,2305,2305,0
20231030,184400,1476460570,2305,2305,2305,2305,0
20231030,184300,1476460570,2305,2305,2305,2305,0
20231030,184200,1476460570,2305,2305,2305,2305,8472
20231030,184100,1476460570,2305,2305,2305,2305,0
20231030,184000,1476460570,2305,2305,2305,2305,0
20231030,183900,1476460570,2305,2305,2305,2305,0
20231030,183800,1476460570,2305,2305,2305,2305,0
20231030,183700,1476460570,2305,2305,2305,2305,0
20231030,183600,1476460570,2305,2305,2305,2305,0
20231030,183500,1476460570,2305,2305,2305,2305,0
20231030,183400,1476460570,2305,2305,2305,2305,0
20231030,183300,1476460570,2305,2305,2305,2305,0
20231030,183200,1476460570,2305,2305,2305,2305,0
20231030,183100,1476460570,2305,2305,2305,2305,0
20231030,183000,1476460570,2305,2305,2305,2305,0
20231030,182900,1476460570,2305,2305,2305,2305,0
20231030,182800,1476460570,2305,2305,2305,2305,0
20231030,182700,1476460570,2305,2305,2305,2305,0
20231030,182600,1476460570,2305,2305,2305,2305,0
20231030,182500,1476460570,2305,2305,2305,2305,0
20231030,182400,1476460570,2305,2305,2305,2305,0
20231030,182300,1476460570,2305,2305,2305,2305,0
20231030,182200,1476460570,2305,2305,2305,2305,0
20231030,182100,1476460570,2305,2305,2305,2305,0
20231030,182000,1476460570,2305,2305,2305,2305,0
20231030,181900,1476460570,2305,2305,2305,2305,0
20231030,181800,1476460570,2305,2305,2305,2305,0
20231030,181700,1476460570,2305,2305,2305,2305,0
20231030,181600,1476460570,2305,2305,2305,2305,0
20231030,181500,1476460570,2305,2305,2305,2305,0
20231030,181400,1476460570,2305,2305,2305,2305,0
20231030,181300,1476460570,2305,2305,2305,2305,0
20231030,181200,1476460570,2305,2305,2305,2305,8472
20231030,181100,1476460570,2305,2305,2305,2305,0
20231030,181000,1476460570,2305,2305,2305,2305,0
20231030,180900,1476460570,2305,2305,2305,2305,0
20231030,180800,1476460570,2305,2305,2305,2305,0
20231030,180700,1476460570,2305,2305,2305,2305,0
20231030,180600,1476460570,2305,2305,2305,2305,0
20231030,180500,1476460570,2305,2305,2305,2305,0
20231030,180400,1476460570,2305,2305,2305,2305,0
20231030,180300,1476460570,2305,2305,2305,2305,0
20231030,180200,1476460570,2305,2305,2305,2305,0
20231030,180100,1476460570,2305,2305,2305,2305,0
20231030,180000,1476460570,2305,2305,2305,2305,0
20231030,175900,1476460570,2305,2305,2305,2305,0
20231030,175800,1476460570,2305,2305,2305,2305,0
20231030,175700,1476460570,2305,2305,2305,2305,0
20231030,175600,1476460570,2305,2305,2305,2305,0
20231030,175500,1476460570,2305,2305,2305,2305,0
20231030,175400,1476460570,2305,2305,2305,2305,0
20231030,175300,1476460570,2305,2305,2305,2305,0
20231030,175200,1476460570,2305,2305,2305,2305,0
20231030,175100,1476460570,2305,2305,2305,2305,0
20231030,175000,1476460570,2305,2305,2305,2305,0
20231030,174900,1476460570,2305,2305,2305,2305,0
20231030,174800,1476460570,2305,2305,2305,2305,0
20231030,174700,1476460570,2305,2305,2305,2305,0
20231030,174600,1476460570,2305,2305,2305,2305,0
20231030,174500,1476460570,2305,2305,2305,2305,0
20231030,174400,1476460570,2305,2305,2305,2305,0
20231030,174300,1476460570,2305,2305,2305,2305,0
20231030,174200,1476460570,2305,2305,2305,2305,8472
20231030,174100,1476460570,2305,2305,2305,2305,0
20231030,174000,1476460570,2305,2305,2305,2305,0
20231030,173900,1476460570,2305,2305,2305,2305,0
20231030,173800,1476460570,2305,2305,2305,2305,0
20231030,173700,1476460570,2305,2305,2305,2305,0
20231030,173600,1476460570,2305,2305,2305,2305,0
20231030,173500,1476460570,2305,2305,2305,2305,0
20231030,173400,1476460570,2305,2305,2305,2305,0
20231030,173300,1476460570,2305,2305,2305,2305,0
20231030,173200,1476460570,2305,2305,2305,2305,0
20231030,173100,1476460570,2305,2305,2305,2305,0
20231030,173000,1476460570,2305,2305,2305,2305,0
20231030,172900,1476460570,2305,2305,2305,2305,0
20231030,172800,1476460570,2305,2305,2305,2305,0
20231030,172700,1476460570,2305,2305,2305,2305,0
20231030,172600,1476460570,2305,2305,2305,2305,0
20231030,172500,1476460570,2305,2305,2305,2305,0
20231030,172400,1476460570,2305,2305,2305,2305,0
20231030,172300,1476460570,2305,2305,2305,2305,0
20231030,172200,1476460570,2305,2305,2305,2305,0
20231030,172100,1476460570,2305,2305,2305,2305,0
20231030,172000,1476460570,2305,2305,2305,2305,0
20231030,171900,1476460570,2305,2305,2305,2305,0
20231030,171800,1476460570,2305,2305,2305,2305,0
20231030,171700,1476460570,2305,2305,2305,2305,0
20231030,171600,1476460570,2305,2305,2305,2305,0
20231030,171500,1476460570,2305,2305,2305,2305,0
20231030,171400,1476460570,2305,2305,2305,2305,0
20231030,171300,1476460570,2305,2305,2305,2305,0
20231030,171200,1476460570,2305,2305,2305,2305,8472
20231030,171100,1476460570,2305,2305,2305,2305,0
20231030,171000,1476460570,2305,2305,2305,2305,0
20231030,170900,1476460570,2305,2305,2305,2305,0
20231030,170800,1476460570,2305,2305,2305,2305,0
20231030,170700,1476460570,2305,2305,2305,2305,0
20231030,170600,1476460570,2305,2305,2305,2305,0
20231030,170500,1476460570,2305,2305,2305,2305,0
20231030,170400,1476460570,2305,2305,2305,2305,0
20231030,170300,1476460570,2305,2305,2305,2305,0
20231030,170200,1476460570,2305,2305,2305,2305,0
20231030,170100,1476460570,2305,2305,2305,2305,0
20231030,170000,1476460570,2305,2305,2305,2305,0
20231030,165900,1476460570,2305,2305,2305,2305,0
20231030,165800,1476460570,2305,2305,2305,2305,0
20231030,165700,1476460570,2305,2305,2305,2305,0
20231030,165600,1476460570,2305,2305,2305,2305,0
20231030,165500,1476460570,2305,2305,2305,2305,0
20231030,165400,1476460570,2305,2305,2305,2305,0
20231030,165300,1476460570,2305,2305,2305,2305,0
20231030,165200,1476460570,2305,2305,2305,2305,0
20231030,165100,1476460570,2305,2305,2305,2305,0
20231030,165000,1476460570,2305,2305,2305,2305,0
20231030,164900,1476460570,2305,2305,2305,2305,0
20231030,164800,1476460570,2305,2305,2305,2305,0
20231030,164700,1476460570,2305,2305,2305,2305,0
20231030,164600,1476460570,2305,2305,2305,2305,0
20231030,164500,1476460570,2305,2305,2305,2305,0
20231030,164400,1476460570,2305,2305,2305,2305,0
20231030,164300,1476460570,2305,2305,2305,2305,0
20231030,164200,1476460570,2305,2305,2305,2305,8472
20231030,164100,1476460570,2305,2305,2305,2305,0
20231030,164000,1476460570,2305,2305,2305,2305,0
20231030,163900,1476460570,2305,2305,2305,2305,0
20231030,163800,1476460570,2305,2305,2305,2305,0
20231030,163700,1476460570,2305,2305,2305,2305,0
20231030,163600,1476460570,2305,2305,2305,2305,0
20231030,163500,1476460570,2305,2305,2305,2305,0
20231030,163400,1476460570,2305,2305,2305,2305,0
20231030,163300,1476460570,2305,2305,2305,2305,0
20231030,163200,1476460570,2305,2305,2305,2305,0
20231030,163100,1476460570,2305,2305,2305,2305,0
20231030,163000,1476460570,2305,2305,2305,2305,0
20231030,162900,1476460570,2305,2305,2305,2305,0
20231030,162800,1476460570,2305,2305,2305,2305,0
20231030,162700,1476460570,2305,2305,2305,2305,0
20231030,162600,1476460570,2305,2305,2305,2305,0
20231030,162500,1476460570,2305,2305,2305,2305,0
20231030,162400,1476460570,2305,2305,2305,2305,0
20231030,162300,1476460570,2305,2305,2305,2305,0
20231030,162200,1476460570,2305,2305,2305,2305,0
20231030,162100,1476460570,2305,2305,2305,2305,0
20231030,162000,1476460570,2305,2305,2305,2305,0
20231030,161900,1476460570,2305,2305,2305,2305,0
20231030,161800,1476460570,2305,2305,2305,2305,0
20231030,161700,1476460570,2305,2305,2305,2305,0
20231030,161600,1476460570,2305,2305,2305,2305,0
20231030,161500,1476460570,2305,2305,2305,2305,0
20231030,161400,1476460570,2305,2305,2305,2305,0
20231030,161300,1476460570,2305,2305,2305,2305,0
20231030,161200,1476460570,2305,2305,2305,2305,8472
20231030,161100,1476460570,2305,2305,2305,2305,0
20231030,161000,1476460570,2305,2305,2305,2305,0
20231030,160900,1476460570,2305,2305,2305,2305,0
20231030,160800,1476460570,2305,2305,2305,2305,0
20231030,160700,1476460570,2305,2305,2305,2305,0
20231030,160600,1476460570,2305,2305,2305,2305,0
20231030,160500,1476460570,2305,2305,2305,2305,0
20231030,160400,1476460570,2305,2305,2305,2305,0
20231030,160300,1476460570,2305,2305,2305,2305,0
20231030,160200,1476460570,2305,2305,2305,2305,0
20231030,160100,1476460570,2305,2305,2305,2305,0
20231030,160000,1476460570,2305,2305,2305,2305,0
20231030,155900,1476460570,2305,2305,2305,2305,0
20231030,155800,1476460570,2305,2305,2305,2305,0
20231030,155700,1476460570,2305,2305,2305,2305,0
20231030,155600,1476460570,2305,2305,2305,2305,0
20231030,155500,1476460570,2305,2305,2305,2305,0
20231030,155400,1476460570,2305,2305,2305,2305,0
20231030,155300,1476460570,2305,2305,2305,2305,0
20231030,155200,1476460570,2305,2305,2305,2305,0
20231030,155100,1476460570,2305,2305,2305,2305,0
20231030,155000,1476460570,2305,2305,2305,2305,0
20231030,154900,1476460570,2305,2305,2305,2305,0
20231030,154800,1476460570,2305,2305,2305,2305,0
20231030,154700,1476460570,2305,2305,2305,2305,0
20231030,154600,1476460570,2305,2305,2305,2305,0
20231030,154500,1476460570,2305,2305,2305,2305,0
20231030,154400,1476460570,2305,2305,2305,2305,0
20231030,154300,1476460570,2305,2305,2305,2305,0
20231030,154200,1476460570,2305,2305,2305,2305,8472
20231030,154100,1476460570,2305,2305,2305,2305,0
20231030,154000,1476460570,2305,2305,2305,2305,0
20231030,153900,1476460570,2305,2305,2305,2305,0
20231030,153800,1476460570,2305,2305,2305,2305,0
20231030,153700,1476460570,2305,2305,2305,2305,0
20231030,153600,1476460570,2305,2305,2305,2305,0
20231030,153500,1476460570,2305,2305,2305,2305,0
20231030,153400,1476460570,2305,2305,2305,2305,0
20231030,153300,1476460570,2305,2305,2305,2305,0
20231030,153200,1476460570,2305,2305,2305,2305,0
20231030,153100,1476460570,2305,2305,2305,2305,0
20231030,153000,1476460570,2305,2305,2305,2305,8472
20231030,152900,1456932610,2305,2305,2305,2305,0
20231030,152800,1456932610,2305,2305,2305,2305,0
20231030,152700,1456932610,2305,2305,2305,2305,0
20231030,152600,1456932610,2305,2305,2305,2305,0
20231030,152500,1456932610,2305,2305,2305,2305,0
20231030,152400,1456932610,2305,2305,2305,2305,0
20231030,152300,1456932610,2305,2305,2305,2305,0
20231030,152200,1456932610,2305,2305,2305,2305,0
20231030,152100,1456932610,2305,2305,2305,2305,0
20231030,152000,1456932610,2305,2305,2305,2305,0
20231030,151900,1456932610,2305,2270,2305,2270,37201
20231030,151800,1371765585,2275,2270,2275,2265,3789
20231030,151700,1363158585,2270,2270,2270,2270,746
20231030,151600,1361465165,2260,2270,2270,2260,573
20231030,151500,1360169745,2270,2270,2270,2270,2
20231030,151400,1360165205,2265,2265,2265,2265,1048
20231030,151300,1357791485,2265,2260,2265,2260,760
20231030,151200,1356072880,2265,2265,2265,2260,50
20231030,151100,1355959850,2260,2260,2265,2260,1471
20231030,151000,1352630925,2260,2255,2260,2255,1240
20231030,150900,1349834710,2255,2255,2260,2255,700
20231030,150800,1348253465,2260,2255,2260,2255,395
20231030,150700,1347362730,2255,2255,2260,2255,861
20231030,150600,1345421075,2255,2255,2255,2255,391
20231030,150500,1344539370,2255,2255,2255,2255,855
20231030,150400,1342611345,2255,2255,2255,2255,316
20231030,150300,1341898765,2255,2255,2255,2255,1551
20231030,150200,1338401260,2260,2255,2260,2255,501
20231030,150100,1337271465,2255,2260,2260,2255,1088
20231030,150000,1334813650,2255,2255,2260,2255,1745
20231030,145900,1330878665,2260,2260,2260,2255,1394
20231030,145800,1327734430,2255,2255,2260,2255,244
20231030,145700,1327184200,2255,2255,2255,2255,194
20231030,145600,1326746730,2255,2255,2255,2255,343
20231030,145500,1325973265,2255,2260,2260,2255,1117
20231030,145400,1323453595,2260,2255,2260,2255,871
20231030,145300,1321486730,2255,2255,2255,2255,318
20231030,145200,1320769640,2255,2255,2255,2255,194
20231030,145100,1320332170,2255,2260,2260,2255,595
20231030,145000,1318990420,2260,2255,2260,2255,1165
20231030,144900,1316361845,2260,2255,2260,2255,152
20231030,144800,1316019080,2260,2260,2260,2255,1265
20231030,144700,1313162145,2255,2255,2255,2255,310
20231030,144600,1312463095,2255,2255,2260,2255,486
20231030,144500,1311367015,2260,2255,2260,2255,1192
20231030,144400,1308678080,2255,2255,2260,2255,1041
20231030,144300,1306330620,2255,2255,2255,2255,467
20231030,144200,1305277535,2260,2255,2260,2255,1408
20231030,144100,1302101920,2255,2255,2260,2255,1241
20231030,144000,1299303180,2255,2255,2255,2255,0
20231030,143900,1299303180,2255,2260,2260,2255,439
20231030,143800,1298313225,2255,2255,2260,2255,878
20231030,143700,1296330100,2255,2255,2255,2255,565
20231030,143600,1295056025,2255,2260,2260,2255,729
20231030,143500,1293412125,2255,2260,2260,2255,883
20231030,143400,1291420710,2255,2260,2260,2255,1775
20231030,143300,1287409710,2260,2255,2265,2255,3185
20231030,143200,1280212095,2255,2255,2255,2255,214
20231030,143100,1279729525,2255,2260,2260,2255,1227
20231030,143000,1276958690,2260,2265,2270,2260,1319
20231030,142900,1273977230,2260,2260,2260,2260,21
20231030,142800,1273929770,2270,2255,2270,2255,1444
20231030,142700,1270667875,2260,2265,2265,2260,1095
20231030,142600,1268192795,2270,2260,2270,2255,2000
20231030,142500,1263675450,2260,2260,2270,2260,452
20231030,142400,1262653585,2265,2260,2265,2260,2235
20231030,142300,1257602235,2260,2260,2260,2260,613
20231030,142200,1256216855,2260,2260,2265,2260,1243
20231030,142100,1253407165,2260,2260,2260,2260,1021
20231030,142000,1251099705,2260,2260,2260,2260,240
20231030,141900,1250557305,2260,2260,2265,2260,502
20231030,141800,1249422770,2265,2260,2270,2260,174
20231030,141700,1249029120,2260,2265,2265,2260,221
20231030,141600,1248529655,2260,2265,2270,2260,4620
20231030,141500,1238087515,2260,2260,2260,2260,399
20231030,141400,1237185775,2260,2260,2265,2260,635
20231030,141300,1235750625,2260,2265,2265,2260,124
20231030,141200,1235470365,2260,2265,2265,2260,3551
20231030,141100,1227428805,2265,2265,2265,2265,539
20231030,141000,1226207970,2265,2265,2270,2265,376
20231030,140900,1225356325,2265,2265,2265,2265,838
20231030,140800,1223458255,2265,2265,2270,2265,456
20231030,140700,1222425125,2265,2265,2265,2265,1592
20231030,140600,1218819245,2265,2265,2265,2265,1147
20231030,140500,1216221290,2265,2265,2270,2265,606
20231030,140400,1214848650,2265,2265,2270,2265,373
20231030,140300,1214002535,2270,2265,2270,2265,561
20231030,140200,1212730545,2265,2270,2270,2265,1054
20231030,140100,1210343185,2265,2265,2265,2265,465
20231030,140000,1209289960,2265,2265,2270,2265,1962
20231030,135900,1204845410,2265,2270,2270,2265,606
20231030,135800,1203472790,2275,2265,2275,2265,1319
20231030,135700,1200480240,2270,2265,2270,2265,1065
20231030,135600,1198065815,2265,2270,2270,2265,1475
20231030,135500,1194717940,2270,2275,2275,2270,266
20231030,135400,1194114090,2270,2270,2270,2265,491
20231030,135300,1193000020,2270,2275,2275,2270,7627
20231030,135200,1175686260,2270,2270,2270,2270,932
20231030,135100,1173570620,2270,2270,2275,2270,1507
20231030,135000,1170149380,2275,2270,2275,2270,1177
20231030,134900,1167477515,2270,2270,2275,2270,307
20231030,134800,1166780575,2270,2270,2275,2270,652
20231030,134700,1165300425,2275,2270,2275,2270,802
20231030,134600,1163479850,2275,2275,2275,2270,250
20231030,134500,1162912305,2270,2270,2270,2270,74
20231030,134400,1162744325,2270,2270,2270,2270,362
20231030,134300,1161922585,2275,2270,2275,2270,1186
20231030,134200,1159230335,2270,2270,2270,2270,225
20231030,134100,1158719585,2270,2270,2270,2270,750
20231030,134000,1157017085,2270,2270,2270,2270,75
20231030,133900,1156846835,2270,2270,2270,2270,661
20231030,133800,1155346365,2270,2270,2275,2270,1368
20231030,133700,1152240855,2270,2270,2270,2270,70
20231030,133600,1152081955,2275,2270,2275,2270,623
20231030,133500,1150667245,2270,2270,2270,2270,337
20231030,133400,1149902255,2270,2270,2270,2270,119
20231030,133300,1149632125,2270,2270,2270,2270,861
20231030,133200,1147677655,2270,2275,2275,2270,461
20231030,133100,1146631085,2270,2270,2270,2270,174
20231030,133000,1146236105,2270,2270,2270,2270,412
20231030,132900,1145300865,2270,2270,2270,2270,384
20231030,132800,1144429185,2275,2275,2275,2270,917
20231030,132700,1142347270,2275,2270,2275,2270,220
20231030,132600,1141847720,2275,2270,2275,2270,274
20231030,132500,1141225240,2270,2270,2270,2270,641
20231030,132400,1139770170,2270,2270,2275,2270,1509
20231030,132300,1136338175,2270,2270,2270,2270,854
20231030,132200,1134399595,2270,2270,2270,2270,533
20231030,132100,1133189685,2270,2275,2275,2270,441
20231030,132000,1132187615,2270,2270,2270,2270,175
20231030,131900,1131790365,2270,2275,2275,2270,7442
20231030,131800,1114892845,2275,2275,2275,2270,3441
20231030,131700,1107066885,2275,2275,2275,2275,174
20231030,131600,1106671035,2275,2275,2275,2275,332
20231030,131500,1105915735,2280,2280,2280,2280,85
20231030,131400,1105721935,2280,2285,2285,2280,1380
20231030,131300,1102575510,2280,2275,2280,2275,1489
20231030,131200,1099182070,2275,2275,2275,2275,563
20231030,131100,1097901245,2275,2280,2280,2275,1640
20231030,131000,1094170220,2280,2280,2285,2280,35
20231030,130900,1094090410,2275,2285,2285,2275,1323
20231030,130800,1091078330,2280,2280,2280,2275,435
20231030,130700,1090088260,2285,2285,2285,2275,1809
20231030,130600,1085963820,2285,2280,2285,2280,76
20231030,130500,1085790535,2285,2285,2285,2280,463
20231030,130400,1084733780,2280,2285,2285,2280,2566
20231030,130300,1078873140,2285,2285,2285,2285,335
20231030,130200,1078107665,2290,2285,2290,2285,550
20231030,130100,1076850905,2285,2285,2290,2285,81
20231030,130000,1076665800,2285,2280,2290,2280,2458
20231030,125900,1071051120,2285,2285,2290,2285,1717
20231030,125800,1067127755,2285,2280,2290,2280,3305
20231030,125700,1059576200,2285,2290,2290,2280,5521
20231030,125600,1046984860,2285,2260,2290,2260,9808
20231030,125500,1024643160,2260,2260,2265,2260,867
20231030,125400,1022683490,2270,2260,2270,2260,397
20231030,125300,1021785380,2260,2265,2265,2260,448
20231030,125200,1020772860,2265,2260,2270,2260,2606
20231030,125100,1014870630,2260,2260,2265,2255,2028
20231030,125000,1010287805,2265,2265,2265,2255,726
20231030,124900,1008649210,2260,2260,2260,2255,1046
20231030,124800,1006285350,2260,2265,2265,2260,320
20231030,124700,1005562030,2265,2270,2270,2265,102
20231030,124600,1005330990,2265,2260,2265,2260,1507
20231030,124500,1001919840,2260,2265,2265,2260,898
20231030,124400,999887360,2260,2265,2265,2260,7241
20231030,124300,983509635,2265,2270,2270,2265,427
20231030,124200,982540950,2270,2275,2275,2270,422
20231030,124100,981582995,2270,2270,2270,2265,675
20231030,124000,980052625,2270,2275,2280,2270,655
20231030,123900,978563195,2275,2270,2275,2265,722
20231030,123800,976924850,2270,2270,2270,2270,1199
20231030,123700,974203120,2280,2270,2285,2270,1358
20231030,123600,971114775,2270,2270,2275,2270,217
20231030,123500,970622180,2270,2275,2275,2270,1161
20231030,123400,967985940,2270,2270,2270,2265,708
20231030,123300,966379535,2270,2270,2270,2270,20
20231030,123200,966334135,2280,2270,2280,2270,510
20231030,123100,965175530,2275,2280,2280,2275,302
20231030,123000,964488460,2275,2275,2280,2275,954
20231030,122900,962317845,2280,2270,2280,2270,4514
20231030,122800,952049840,2270,2270,2275,2265,201
20231030,122700,951594025,2270,2270,2275,2270,378
20231030,122600,950735955,2275,2265,2275,2265,1028
20231030,122500,948406520,2265,2265,2265,2265,795
20231030,122400,946605845,2265,2265,2270,2265,441
20231030,122300,945606975,2270,2270,2270,2265,330
20231030,122200,944859455,2270,2270,2270,2270,100
20231030,122100,944632455,2265,2270,2275,2265,1002
20231030,122000,942362075,2270,2265,2270,2265,473
20231030,121900,941290715,2270,2270,2275,2265,2261
20231030,121800,936168830,2270,2270,2270,2265,375
20231030,121700,935318940,2270,2265,2270,2265,594
20231030,121600,933973025,2270,2265,2270,2265,833
20231030,121500,932086180,2265,2270,2275,2265,188
20231030,121400,931660010,2265,2265,2265,2265,144
20231030,121300,931333850,2265,2265,2265,2265,469
20231030,121200,930271565,2265,2265,2275,2265,304
20231030,121100,929582680,2275,2265,2275,2265,1332
20231030,121000,926560020,2270,2265,2270,2265,325
20231030,120900,925823845,2265,2265,2265,2265,462
20231030,120800,924777415,2265,2265,2265,2265,205
20231030,120700,924313090,2265,2265,2265,2265,436
20231030,120600,923325550,2265,2270,2270,2265,4490
20231030,120500,913137995,2270,2270,2275,2270,194
20231030,120400,912697610,2270,2270,2280,2270,736
20231030,120300,911024900,2270,2275,2275,2270,55
20231030,120200,910899875,2275,2275,2275,2270,1989
20231030,120100,906375655,2275,2280,2280,2275,253
20231030,120000,905799910,2275,2275,2280,2275,319
20231030,115900,905074170,2280,2275,2280,2275,720
20231030,115800,903436165,2275,2275,2275,2275,156
20231030,115700,903081265,2275,2275,2280,2275,786
20231030,115600,901293055,2275,2280,2280,2275,217
20231030,115500,900799370,2275,2280,2280,2275,242
20231030,115400,900248715,2285,2280,2285,2275,360
20231030,115300,899429055,2275,2275,2275,2275,332
20231030,115200,898673755,2280,2280,2285,2280,1605
20231030,115100,895014350,2285,2275,2285,2275,513
20231030,115000,893845205,2275,2280,2280,2275,1952
20231030,114900,889396270,2285,2290,2290,2280,104
20231030,114800,889158690,2285,2280,2285,2280,2483
20231030,114700,883487740,2280,2285,2285,2280,137
20231030,114600,883175295,2295,2280,2295,2280,412
20231030,114500,882234625,2280,2280,2280,2280,665
20231030,114400,880718425,2280,2280,2280,2280,419
20231030,114300,879763105,2280,2285,2285,2280,177
20231030,114200,879359290,2285,2285,2290,2285,1286
20231030,114100,876418275,2285,2285,2285,2285,612
20231030,114000,875019855,2285,2290,2290,2285,141
20231030,113900,874697655,2290,2290,2290,2285,774
20231030,113800,872926555,2285,2280,2285,2275,1562
20231030,113700,869361225,2280,2280,2285,2280,1447
20231030,113600,866061965,2280,2280,2280,2280,1297
20231030,113500,863104805,2280,2285,2285,2280,1622
20231030,113400,859406600,2280,2280,2285,2280,2383
20231030,113300,853972235,2280,2280,2280,2280,1086
20231030,113200,851496155,2290,2285,2290,2280,2256
20231030,113100,846350785,2285,2285,2285,2280,317
20231030,113000,845627640,2290,2285,2290,2280,7317
20231030,112900,828943105,2285,2290,2290,2285,2796
20231030,112800,822554190,2285,2285,2290,2285,691
20231030,112700,820973000,2290,2290,2290,2285,201
20231030,112600,820513690,2285,2290,2290,2285,424
20231030,112500,819544825,2285,2285,2290,2285,351
20231030,112400,818742770,2285,2285,2290,2285,145
20231030,112300,818411185,2290,2290,2300,2285,3816
20231030,112200,809672765,2295,2295,2300,2295,570
20231030,112100,808362810,2295,2290,2295,2290,343
20231030,112000,807575720,2290,2285,2290,2280,1101
20231030,111900,805061510,2285,2285,2285,2285,186
20231030,111800,804636500,2285,2285,2285,2285,880
20231030,111700,802625700,2285,2285,2285,2285,450
20231030,111600,801597450,2285,2285,2285,2285,185
20231030,111500,801174725,2290,2290,2295,2290,777
20231030,111400,799395020,2290,2290,2300,2290,2103
20231030,111300,794569125,2285,2290,2290,2285,1156
20231030,111200,791926370,2290,2295,2300,2285,764
20231030,111100,790176790,2290,2295,2300,2290,4315
20231030,111000,780288975,2300,2290,2300,2290,120
20231030,110900,780013175,2305,2290,2305,2290,1502
20231030,110800,776569295,2295,2300,2305,2295,281
20231030,110700,775923445,2305,2300,2305,2300,1252
20231030,110600,773043830,2300,2300,2305,2295,2188
20231030,110500,768006260,2300,2295,2300,2290,2284
20231030,110400,762756000,2295,2300,2305,2295,2090
20231030,110300,757951760,2300,2285,2300,2285,6599
20231030,110200,742784550,2290,2285,2290,2285,249
20231030,110100,742215470,2290,2285,2295,2285,148
20231030,110000,741877225,2295,2290,2295,2285,677
20231030,105900,740325695,2290,2305,2305,2290,4016
20231030,105800,731107785,2310,2280,2330,2280,12032
20231030,105700,703509020,2275,2275,2275,2275,617
20231030,105600,702105345,2275,2280,2280,2275,80
20231030,105500,701923315,2275,2275,2280,2275,468
20231030,105400,700858365,2275,2280,2280,2275,984
20231030,105300,698619625,2280,2275,2280,2275,5138
20231030,105200,686905615,2280,2280,2280,2270,427
20231030,105100,685934675,2280,2270,2280,2270,477
20231030,105000,684850360,2270,2275,2280,2270,9132
20231030,104900,664078355,2280,2280,2285,2275,616
20231030,104800,662673870,2280,2275,2280,2275,1161
20231030,104700,660027475,2280,2270,2280,2265,4965
20231030,104600,648740360,2275,2270,2275,2265,582
20231030,104500,647419485,2275,2275,2275,2270,186
20231030,104400,646996790,2270,2275,2275,2270,1857
20231030,104300,642781395,2265,2265,2275,2265,450
20231030,104200,641761450,2265,2270,2275,2265,1357
20231030,104100,638681295,2270,2270,2270,2265,1542
20231030,104000,635182685,2270,2265,2270,2265,574
20231030,103900,633879825,2275,2270,2275,2265,1426
20231030,103800,630644015,2265,2265,2275,2265,7055
20231030,103700,614624655,2270,2260,2270,2260,1552
20231030,103600,611112770,2255,2260,2260,2255,627
20231030,103500,609698700,2255,2260,2260,2255,99
20231030,103400,609475330,2260,2260,2265,2255,553
20231030,103300,608224975,2260,2265,2270,2260,1602
20231030,103200,604601855,2270,2270,2270,2265,5140
20231030,103100,592959685,2270,2260,2270,2260,2030
20231030,103000,588362290,2260,2260,2265,2255,2348
20231030,102900,583059115,2255,2260,2260,2255,1451
20231030,102800,579780705,2265,2255,2265,2255,178
20231030,102700,579378910,2255,2265,2265,2255,715
20231030,102600,577764300,2260,2255,2265,2255,3189
20231030,102500,570557610,2265,2255,2265,2255,647
20231030,102400,569098220,2265,2255,2265,2255,28
20231030,102300,569035000,2265,2260,2265,2260,292
20231030,102200,568374795,2260,2265,2265,2255,619
20231030,102100,566975940,2260,2260,2265,2260,623
20231030,102000,565567760,2260,2255,2260,2255,800
20231030,101900,563763060,2265,2260,2265,2255,303
20231030,101800,563078620,2255,2255,2265,2255,752
20231030,101700,561381745,2260,2255,2260,2255,233
20231030,101600,560856265,2255,2255,2260,2250,432
20231030,101500,559882200,2255,2265,2265,2250,1244
20231030,101400,557076370,2265,2250,2265,2250,2530
20231030,101300,551359185,2260,2255,2260,2250,351
20231030,101200,550567710,2255,2250,2255,2250,354
20231030,101100,549770315,2250,2250,2255,2250,876
20231030,101000,547799060,2260,2250,2260,2250,2383
20231030,100900,542426295,2255,2255,2255,2255,51
20231030,100800,542311290,2250,2255,2255,2250,908
20231030,100700,540265980,2255,2250,2255,2250,484
20231030,100600,539176925,2255,2255,2255,2250,3603
20231030,100500,531058910,2255,2255,2260,2250,5163
20231030,100400,519440790,2250,2255,2260,2250,7735
20231030,100300,502022230,2255,2260,2260,2255,414
20231030,100200,501088455,2255,2260,2265,2255,2297
20231030,100100,495898425,2265,2270,2275,2265,1768
20231030,100000,491893555,2270,2260,2275,2260,2029
20231030,095900,487300015,2265,2265,2265,2260,563
20231030,095800,486026045,2265,2265,2265,2260,825
20231030,095700,484161295,2265,2260,2265,2255,1878
20231030,095600,479918370,2260,2260,2265,2260,1504
20231030,095500,476519160,2260,2250,2260,2250,464
20231030,095400,475473030,2255,2255,2260,2250,1069
20231030,095300,473065335,2255,2255,2255,2250,302
20231030,095200,472384340,2260,2255,2260,2250,2880
20231030,095100,465894665,2255,2245,2255,2240,3156
20231030,095000,458788625,2245,2245,2250,2240,474
20231030,094900,457725795,2250,2245,2250,2240,9948
20231030,094800,435422120,2245,2235,2250,2235,1345
20231030,094700,432407070,2240,2240,2250,2240,3423
20231030,094600,424739130,2240,2260,2260,2240,2253
20231030,094500,419690385,2260,2260,2260,2245,13047
20231030,094400,390351915,2250,2255,2260,2245,397
20231030,094300,389458785,2250,2250,2260,2245,16521
20231030,094200,352363660,2245,2260,2265,2240,18882
20231030,094100,309903375,2255,2275,2275,2255,10867
20231030,094000,285299180,2280,2275,2285,2270,1286
20231030,093900,282373435,2285,2275,2285,2275,1577
20231030,093800,278785200,2285,2275,2285,2270,1616
20231030,093700,275110400,2285,2275,2285,2270,3687
20231030,093600,266729930,2285,2290,2295,2275,917
20231030,093500,264637730,2295,2285,2295,2285,281
20231030,093400,263995275,2285,2280,2285,2275,1284
20231030,093300,261069985,2285,2270,2285,2270,1060
20231030,093200,258658175,2275,2265,2275,2255,1603
20231030,093100,255027585,2270,2270,2275,2255,6702
20231030,093000,239861865,2270,2270,2280,2265,9672
20231030,092900,217908835,2270,2300,2300,2270,6419
20231030,092800,203304050,2275,2285,2300,2275,4620
20231030,092700,192774320,2280,2290,2295,2280,12886
20231030,092600,163355175,2290,2295,2300,2290,736
20231030,092500,161663820,2290,2315,2315,2290,11729
20231030,092400,134713995,2315,2330,2330,2315,706
20231030,092300,133078575,2320,2330,2335,2320,105
20231030,092200,132834045,2325,2320,2335,2315,2183
20231030,092100,127764755,2315,2320,2320,2310,336
20231030,092000,126987405,2310,2330,2330,2295,11863
20231030,091900,99635530,2330,2310,2330,2310,3072
20231030,091800,92522165,2310,2310,2315,2285,11182
20231030,091700,66807800,2310,2315,2315,2310,949
20231030,091600,64613365,2310,2300,2315,2300,1277
20231030,091500,61663480,2305,2310,2310,2300,5101
20231030,091400,49910755,2310,2315,2315,2310,957
20231030,091300,47697425,2315,2310,2315,2305,2653
20231030,091200,41574585,2315,2320,2320,2315,743
20231030,091100,39851420,2330,2320,2330,2320,166
20231030,091000,39466280,2320,2320,2330,2320,1095
20231030,090900,36925850,2320,2320,2320,2320,488
20231030,090800,35793690,2320,2335,2340,2320,1277
20231030,090700,32813935,2340,2330,2340,2330,15
20231030,090600,32778885,2340,2330,2340,2330,1790
20231030,090500,28608145,2330,2320,2330,2305,104
20231030,090400,28368290,2330,2330,2330,2325,3258
20231030,090300,20777170,2330,2330,2330,2330,2000
20231030,090200,16117170,2330,2320,2330,2285,1882
20231030,090100,11783150,2330,2330,2330,2330,0
20231030,090000,11783150,2330,2305,2330,2305,5090