stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231026,190900,35104821700,13630,13630,13630,13630,119098
20231026,190800,35104821700,13630,13630,13630,13630,0
20231026,190700,35104821700,13630,13630,13630,13630,0
20231026,190600,35104821700,13630,13630,13630,13630,0
20231026,190500,35104821700,13630,13630,13630,13630,0
20231026,190400,35104821700,13630,13630,13630,13630,0
20231026,190300,35104821700,13630,13630,13630,13630,0
20231026,190200,35104821700,13630,13630,13630,13630,0
20231026,190100,35104821700,13630,13630,13630,13630,0
20231026,190000,35104821700,13630,13630,13630,13630,0
20231026,185900,35104821700,13630,13630,13630,13630,0
20231026,185800,35104821700,13630,13630,13630,13630,0
20231026,185700,35104821700,13630,13630,13630,13630,0
20231026,185600,35104821700,13630,13630,13630,13630,0
20231026,185500,35104821700,13630,13630,13630,13630,0
20231026,185400,35104821700,13630,13630,13630,13630,0
20231026,185300,35104821700,13630,13630,13630,13630,0
20231026,185200,35104821700,13630,13630,13630,13630,0
20231026,185100,35104821700,13630,13630,13630,13630,0
20231026,185000,35104821700,13630,13630,13630,13630,0
20231026,184900,35104821700,13630,13630,13630,13630,0
20231026,184800,35104821700,13630,13630,13630,13630,0
20231026,184700,35104821700,13630,13630,13630,13630,0
20231026,184600,35104821700,13630,13630,13630,13630,0
20231026,184500,35104821700,13630,13630,13630,13630,0
20231026,184400,35104821700,13630,13630,13630,13630,0
20231026,184300,35104821700,13630,13630,13630,13630,0
20231026,184200,35104821700,13630,13630,13630,13630,0
20231026,184100,35104821700,13630,13630,13630,13630,0
20231026,184000,35104821700,13630,13630,13630,13630,0
20231026,183900,35104821700,13630,13630,13630,13630,119098
20231026,183800,35104821700,13630,13630,13630,13630,0
20231026,183700,35104821700,13630,13630,13630,13630,0
20231026,183600,35104821700,13630,13630,13630,13630,0
20231026,183500,35104821700,13630,13630,13630,13630,0
20231026,183400,35104821700,13630,13630,13630,13630,0
20231026,183300,35104821700,13630,13630,13630,13630,0
20231026,183200,35104821700,13630,13630,13630,13630,0
20231026,183100,35104821700,13630,13630,13630,13630,0
20231026,183000,35104821700,13630,13630,13630,13630,0
20231026,182900,35104821700,13630,13630,13630,13630,0
20231026,182800,35104821700,13630,13630,13630,13630,0
20231026,182700,35104821700,13630,13630,13630,13630,0
20231026,182600,35104821700,13630,13630,13630,13630,0
20231026,182500,35104821700,13630,13630,13630,13630,0
20231026,182400,35104821700,13630,13630,13630,13630,0
20231026,182300,35104821700,13630,13630,13630,13630,0
20231026,182200,35104821700,13630,13630,13630,13630,0
20231026,182100,35104821700,13630,13630,13630,13630,0
20231026,182000,35104821700,13630,13630,13630,13630,0
20231026,181900,35104821700,13630,13630,13630,13630,0
20231026,181800,35104821700,13630,13630,13630,13630,0
20231026,181700,35104821700,13630,13630,13630,13630,0
20231026,181600,35104821700,13630,13630,13630,13630,0
20231026,181500,35104821700,13630,13630,13630,13630,0
20231026,181400,35104821700,13630,13630,13630,13630,0
20231026,181300,35104821700,13630,13630,13630,13630,0
20231026,181200,35104821700,13630,13630,13630,13630,0
20231026,181100,35104821700,13630,13630,13630,13630,0
20231026,181000,35104821700,13630,13630,13630,13630,0
20231026,180900,35104821700,13630,13630,13630,13630,119098
20231026,180800,35104821700,13630,13630,13630,13630,0
20231026,180700,35104821700,13630,13630,13630,13630,0
20231026,180600,35104821700,13630,13630,13630,13630,0
20231026,180500,35104821700,13630,13630,13630,13630,0
20231026,180400,35104821700,13630,13630,13630,13630,0
20231026,180300,35104821700,13630,13630,13630,13630,0
20231026,180200,35104821700,13630,13630,13630,13630,0
20231026,180100,35104821700,13630,13630,13630,13630,0
20231026,180000,35104821700,13630,13630,13630,13630,0
20231026,175900,35104821700,13630,13630,13630,13630,0
20231026,175800,35104821700,13630,13630,13630,13630,0
20231026,175700,35104821700,13630,13630,13630,13630,0
20231026,175600,35104821700,13630,13630,13630,13630,0
20231026,175500,35104821700,13630,13630,13630,13630,0
20231026,175400,35104821700,13630,13630,13630,13630,0
20231026,175300,35104821700,13630,13630,13630,13630,0
20231026,175200,35104821700,13630,13630,13630,13630,0
20231026,175100,35104821700,13630,13630,13630,13630,0
20231026,175000,35104821700,13630,13630,13630,13630,0
20231026,174900,35104821700,13630,13630,13630,13630,0
20231026,174800,35104821700,13630,13630,13630,13630,0
20231026,174700,35104821700,13630,13630,13630,13630,0
20231026,174600,35104821700,13630,13630,13630,13630,0
20231026,174500,35104821700,13630,13630,13630,13630,0
20231026,174400,35104821700,13630,13630,13630,13630,0
20231026,174300,35104821700,13630,13630,13630,13630,0
20231026,174200,35104821700,13630,13630,13630,13630,0
20231026,174100,35104821700,13630,13630,13630,13630,0
20231026,174000,35104821700,13630,13630,13630,13630,0
20231026,173900,35104821700,13630,13630,13630,13630,119098
20231026,173800,35104821700,13630,13630,13630,13630,0
20231026,173700,35104821700,13630,13630,13630,13630,0
20231026,173600,35104821700,13630,13630,13630,13630,0
20231026,173500,35104821700,13630,13630,13630,13630,0
20231026,173400,35104821700,13630,13630,13630,13630,0
20231026,173300,35104821700,13630,13630,13630,13630,0
20231026,173200,35104821700,13630,13630,13630,13630,0
20231026,173100,35104821700,13630,13630,13630,13630,0
20231026,173000,35104821700,13630,13630,13630,13630,0
20231026,172900,35104821700,13630,13630,13630,13630,0
20231026,172800,35104821700,13630,13630,13630,13630,0
20231026,172700,35104821700,13630,13630,13630,13630,0
20231026,172600,35104821700,13630,13630,13630,13630,0
20231026,172500,35104821700,13630,13630,13630,13630,0
20231026,172400,35104821700,13630,13630,13630,13630,0
20231026,172300,35104821700,13630,13630,13630,13630,0
20231026,172200,35104821700,13630,13630,13630,13630,0
20231026,172100,35104821700,13630,13630,13630,13630,0
20231026,172000,35104821700,13630,13630,13630,13630,0
20231026,171900,35104821700,13630,13630,13630,13630,0
20231026,171800,35104821700,13630,13630,13630,13630,0
20231026,171700,35104821700,13630,13630,13630,13630,0
20231026,171600,35104821700,13630,13630,13630,13630,0
20231026,171500,35104821700,13630,13630,13630,13630,0
20231026,171400,35104821700,13630,13630,13630,13630,0
20231026,171300,35104821700,13630,13630,13630,13630,0
20231026,171200,35104821700,13630,13630,13630,13630,0
20231026,171100,35104821700,13630,13630,13630,13630,0
20231026,171000,35104821700,13630,13630,13630,13630,0
20231026,170900,35104821700,13630,13630,13630,13630,119098
20231026,170800,35104821700,13630,13630,13630,13630,0
20231026,170700,35104821700,13630,13630,13630,13630,0
20231026,170600,35104821700,13630,13630,13630,13630,0
20231026,170500,35104821700,13630,13630,13630,13630,0
20231026,170400,35104821700,13630,13630,13630,13630,0
20231026,170300,35104821700,13630,13630,13630,13630,0
20231026,170200,35104821700,13630,13630,13630,13630,0
20231026,170100,35104821700,13630,13630,13630,13630,0
20231026,170000,35104821700,13630,13630,13630,13630,0
20231026,165900,35104821700,13630,13630,13630,13630,0
20231026,165800,35104821700,13630,13630,13630,13630,0
20231026,165700,35104821700,13630,13630,13630,13630,0
20231026,165600,35104821700,13630,13630,13630,13630,0
20231026,165500,35104821700,13630,13630,13630,13630,0
20231026,165400,35104821700,13630,13630,13630,13630,0
20231026,165300,35104821700,13630,13630,13630,13630,0
20231026,165200,35104821700,13630,13630,13630,13630,0
20231026,165100,35104821700,13630,13630,13630,13630,0
20231026,165000,35104821700,13630,13630,13630,13630,0
20231026,164900,35104821700,13630,13630,13630,13630,0
20231026,164800,35104821700,13630,13630,13630,13630,0
20231026,164700,35104821700,13630,13630,13630,13630,0
20231026,164600,35104821700,13630,13630,13630,13630,0
20231026,164500,35104821700,13630,13630,13630,13630,0
20231026,164400,35104821700,13630,13630,13630,13630,0
20231026,164300,35104821700,13630,13630,13630,13630,0
20231026,164200,35104821700,13630,13630,13630,13630,0
20231026,164100,35104821700,13630,13630,13630,13630,0
20231026,164000,35104821700,13630,13630,13630,13630,0
20231026,163900,35104821700,13630,13630,13630,13630,119098
20231026,163800,35104821700,13630,13630,13630,13630,0
20231026,163700,35104821700,13630,13630,13630,13630,0
20231026,163600,35104821700,13630,13630,13630,13630,0
20231026,163500,35104821700,13630,13630,13630,13630,0
20231026,163400,35104821700,13630,13630,13630,13630,0
20231026,163300,35104821700,13630,13630,13630,13630,0
20231026,163200,35104821700,13630,13630,13630,13630,0
20231026,163100,35104821700,13630,13630,13630,13630,0
20231026,163000,35104821700,13630,13630,13630,13630,0
20231026,162900,35104821700,13630,13630,13630,13630,0
20231026,162800,35104821700,13630,13630,13630,13630,0
20231026,162700,35104821700,13630,13630,13630,13630,0
20231026,162600,35104821700,13630,13630,13630,13630,0
20231026,162500,35104821700,13630,13630,13630,13630,0
20231026,162400,35104821700,13630,13630,13630,13630,0
20231026,162300,35104821700,13630,13630,13630,13630,0
20231026,162200,35104821700,13630,13630,13630,13630,0
20231026,162100,35104821700,13630,13630,13630,13630,0
20231026,162000,35104821700,13630,13630,13630,13630,0
20231026,161900,35104821700,13630,13630,13630,13630,0
20231026,161800,35104821700,13630,13630,13630,13630,0
20231026,161700,35104821700,13630,13630,13630,13630,0
20231026,161600,35104821700,13630,13630,13630,13630,0
20231026,161500,35104821700,13630,13630,13630,13630,0
20231026,161400,35104821700,13630,13630,13630,13630,0
20231026,161300,35104821700,13630,13630,13630,13630,0
20231026,161200,35104821700,13630,13630,13630,13630,0
20231026,161100,35104821700,13630,13630,13630,13630,0
20231026,161000,35104821700,13630,13630,13630,13630,0
20231026,160900,35104821700,13630,13630,13630,13630,119098
20231026,160800,35104821700,13630,13630,13630,13630,0
20231026,160700,35104821700,13630,13630,13630,13630,0
20231026,160600,35104821700,13630,13630,13630,13630,0
20231026,160500,35104821700,13630,13630,13630,13630,0
20231026,160400,35104821700,13630,13630,13630,13630,0
20231026,160300,35104821700,13630,13630,13630,13630,0
20231026,160200,35104821700,13630,13630,13630,13630,0
20231026,160100,35104821700,13630,13630,13630,13630,0
20231026,160000,35104821700,13630,13630,13630,13630,0
20231026,155900,35104821700,13630,13630,13630,13630,0
20231026,155800,35104821700,13630,13630,13630,13630,0
20231026,155700,35104821700,13630,13630,13630,13630,0
20231026,155600,35104821700,13630,13630,13630,13630,0
20231026,155500,35104821700,13630,13630,13630,13630,0
20231026,155400,35104821700,13630,13630,13630,13630,0
20231026,155300,35104821700,13630,13630,13630,13630,0
20231026,155200,35104821700,13630,13630,13630,13630,0
20231026,155100,35104821700,13630,13630,13630,13630,0
20231026,155000,35104821700,13630,13630,13630,13630,0
20231026,154900,35104821700,13630,13630,13630,13630,0
20231026,154800,35104821700,13630,13630,13630,13630,0
20231026,154700,35104821700,13630,13630,13630,13630,0
20231026,154600,35104821700,13630,13630,13630,13630,0
20231026,154500,35104821700,13630,13630,13630,13630,0
20231026,154400,35104821700,13630,13630,13630,13630,0
20231026,154300,35104821700,13630,13630,13630,13630,0
20231026,154200,35104821700,13630,13630,13630,13630,0
20231026,154100,35104821700,13630,13630,13630,13630,0
20231026,154000,35104821700,13630,13630,13630,13630,0
20231026,153900,35104821700,13630,13630,13630,13630,119098
20231026,153800,35104821700,13630,13630,13630,13630,0
20231026,153700,35104821700,13630,13630,13630,13630,0
20231026,153600,35104821700,13630,13630,13630,13630,0
20231026,153500,35104821700,13630,13630,13630,13630,0
20231026,153400,35104821700,13630,13630,13630,13630,0
20231026,153300,35104821700,13630,13630,13630,13630,0
20231026,153200,35104821700,13630,13630,13630,13630,0
20231026,153100,35104821700,13630,13630,13630,13630,0
20231026,153000,35104821700,13630,13630,13630,13630,119098
20231026,152900,33481515960,13650,13650,13650,13650,0
20231026,152800,33481515960,13650,13650,13650,13650,0
20231026,152700,33481515960,13650,13650,13650,13650,0
20231026,152600,33481515960,13650,13650,13650,13650,0
20231026,152500,33481515960,13650,13650,13650,13650,0
20231026,152400,33481515960,13650,13650,13650,13650,0
20231026,152300,33481515960,13650,13650,13650,13650,0
20231026,152200,33481515960,13650,13650,13650,13650,0
20231026,152100,33481515960,13650,13650,13650,13650,0
20231026,152000,33481515960,13650,13650,13650,13650,0
20231026,151900,33481515960,13650,13610,13660,13610,17513
20231026,151800,33242723270,13620,13610,13630,13610,7942
20231026,151700,33134565770,13610,13620,13630,13610,7336
20231026,151600,33034633000,13630,13610,13640,13610,7291
20231026,151500,32935279600,13610,13630,13650,13610,6021
20231026,151400,32853190100,13640,13630,13650,13620,11031
20231026,151300,32702735350,13640,13620,13650,13620,7456
20231026,151200,32601070040,13630,13630,13640,13620,11229
20231026,151100,32447986440,13630,13640,13650,13630,3892
20231026,151000,32394906410,13650,13650,13660,13640,2057
20231026,150900,32366827870,13660,13640,13660,13630,5883
20231026,150800,32286545490,13650,13630,13650,13620,4530
20231026,150700,32224775700,13630,13630,13640,13630,5476
20231026,150600,32150127290,13630,13650,13660,13630,5213
20231026,150500,32078980180,13650,13650,13660,13650,4272
20231026,150400,32020643090,13650,13650,13670,13650,10659
20231026,150300,31875049750,13650,13650,13660,13650,2989
20231026,150200,31834235570,13650,13640,13670,13640,5193
20231026,150100,31763348300,13650,13680,13690,13640,11435
20231026,150000,31607178310,13680,13690,13690,13670,2778
20231026,145900,31569174790,13680,13670,13680,13670,7531
20231026,145800,31466160110,13670,13670,13680,13670,1589
20231026,145700,31444433830,13670,13690,13700,13670,5407
20231026,145600,31370427470,13690,13690,13700,13690,9359
20231026,145500,31242300420,13690,13690,13700,13690,3566
20231026,145400,31193470070,13700,13700,13710,13700,8325
20231026,145300,31079384730,13710,13700,13710,13690,2527
20231026,145200,31044763760,13690,13670,13700,13670,28570
20231026,145100,30653785410,13670,13680,13680,13670,6286
20231026,145000,30567807900,13690,13670,13690,13670,5522
20231026,144900,30492275080,13680,13670,13680,13670,4499
20231026,144800,30430772800,13670,13680,13680,13650,13073
20231026,144700,30252120220,13670,13670,13680,13660,14920
20231026,144600,30048181800,13670,13650,13670,13650,7347
20231026,144500,29947805920,13650,13640,13650,13640,4413
20231026,144400,29887574060,13650,13630,13650,13630,11515
20231026,144300,29730517150,13630,13630,13640,13630,1794
20231026,144200,29706062870,13640,13640,13640,13630,999
20231026,144100,29692444360,13630,13630,13640,13630,2228
20231026,144000,29662074660,13630,13640,13650,13630,6691
20231026,143900,29570807670,13640,13630,13650,13620,14971
20231026,143800,29366652040,13620,13630,13630,13620,1365
20231026,143700,29348059190,13630,13620,13630,13620,2100
20231026,143600,29319438960,13620,13600,13620,13600,10783
20231026,143500,29172708240,13600,13600,13600,13590,976
20231026,143400,29159441120,13600,13600,13600,13590,1022
20231026,143300,29145548780,13590,13590,13600,13580,5235
20231026,143200,29074405720,13580,13580,13590,13580,3100
20231026,143100,29032298050,13590,13580,13590,13580,2395
20231026,143000,28999752030,13590,13580,13590,13580,2154
20231026,142900,28970497190,13580,13590,13590,13580,1747
20231026,142800,28946769210,13580,13590,13590,13580,2675
20231026,142700,28910432440,13590,13580,13590,13570,9051
20231026,142600,28787513160,13570,13570,13580,13570,3466
20231026,142500,28740475170,13570,13580,13590,13570,10510
20231026,142400,28597751120,13580,13590,13590,13580,1289
20231026,142300,28580243830,13590,13590,13590,13580,487
20231026,142200,28573628140,13580,13590,13590,13580,7305
20231026,142100,28474371110,13590,13590,13600,13590,1935
20231026,142000,28448073100,13590,13590,13600,13590,1965
20231026,141900,28421368150,13600,13600,13600,13590,8086
20231026,141800,28311409680,13600,13610,13610,13600,3817
20231026,141700,28259495490,13610,13600,13610,13600,1209
20231026,141600,28243045560,13610,13610,13610,13600,1466
20231026,141500,28223096420,13610,13600,13610,13600,597
20231026,141400,28214973640,13610,13610,13620,13600,3620
20231026,141300,28165707330,13610,13630,13630,13610,1160
20231026,141200,28149908260,13620,13630,13630,13620,1081
20231026,141100,28135181900,13640,13630,13650,13600,12146
20231026,141000,27969742830,13630,13640,13650,13630,3498
20231026,140900,27922053730,13640,13640,13650,13640,3517
20231026,140800,27874070790,13650,13640,13650,13620,3057
20231026,140700,27832394410,13640,13640,13710,13620,115225
20231026,140600,26255403710,13630,13610,13640,13610,5239
20231026,140500,26184008310,13610,13600,13620,13600,3240
20231026,140400,26139914910,13600,13610,13610,13600,489
20231026,140300,26133261880,13610,13600,13610,13600,1198
20231026,140200,26116964850,13600,13590,13610,13590,8853
20231026,140100,25996566800,13600,13590,13600,13590,1179
20231026,140000,25980536230,13590,13600,13600,13590,2480
20231026,135900,25946829390,13590,13580,13600,13580,1287
20231026,135800,25929343440,13590,13590,13600,13580,3915
20231026,135700,25876142160,13590,13590,13590,13580,2015
20231026,135600,25848772680,13590,13590,13600,13580,8450
20231026,135500,25733974660,13600,13590,13600,13590,2651
20231026,135400,25697944970,13590,13600,13600,13580,9467
20231026,135300,25569300080,13600,13590,13600,13590,1911
20231026,135200,25543319540,13600,13590,13600,13590,6443
20231026,135100,25455750430,13590,13600,13600,13590,3062
20231026,135000,25414134810,13590,13600,13600,13590,1919
20231026,134900,25388045150,13590,13600,13600,13590,2718
20231026,134800,25351105410,13600,13600,13600,13590,5086
20231026,134700,25281982420,13600,13600,13600,13590,1899
20231026,134600,25256170620,13590,13600,13600,13590,1102
20231026,134500,25241186640,13590,13600,13600,13590,5979
20231026,134400,25159874960,13600,13610,13610,13600,1842
20231026,134300,25134814710,13600,13600,13610,13590,6688
20231026,134200,25043861940,13600,13610,13610,13590,931
20231026,134100,25031195760,13610,13600,13610,13590,3952
20231026,134000,24977437860,13600,13610,13610,13590,3490
20231026,133900,24929957190,13620,13590,13620,13590,9630
20231026,133800,24798992560,13600,13600,13600,13590,609
20231026,133700,24790711240,13590,13590,13600,13590,5638
20231026,133600,24714090660,13590,13610,13610,13590,7979
20231026,133500,24605570860,13610,13620,13620,13600,2429
20231026,133400,24572512530,13610,13610,13620,13610,1183
20231026,133300,24556410450,13610,13630,13630,13610,2648
20231026,133200,24520357220,13630,13630,13630,13620,2312
20231026,133100,24488863840,13620,13620,13630,13620,450
20231026,133000,24482733800,13620,13610,13630,13600,4951
20231026,132900,24415344930,13610,13600,13610,13600,2871
20231026,132800,24376294140,13610,13600,13610,13600,1274
20231026,132700,24358965870,13600,13610,13610,13600,2841
20231026,132600,24320323800,13610,13610,13620,13600,4392
20231026,132500,24260524590,13610,13610,13620,13600,6870
20231026,132400,24167033500,13610,13620,13630,13610,1566
20231026,132300,24145705670,13620,13640,13640,13620,2474
20231026,132200,24111988710,13630,13630,13640,13630,2312
20231026,132100,24080467000,13640,13630,13640,13630,1007
20231026,132000,24066740380,13640,13630,13640,13630,702
20231026,131900,24057170890,13630,13650,13660,13620,5817
20231026,131800,23977809640,13650,13650,13660,13650,2570
20231026,131700,23942719960,13650,13650,13660,13650,1189
20231026,131600,23926490000,13650,13640,13650,13630,5871
20231026,131500,23846393440,13640,13640,13640,13620,5788
20231026,131400,23767480110,13640,13640,13650,13640,1672
20231026,131300,23744672440,13640,13640,13650,13640,993
20231026,131200,23731126400,13640,13650,13650,13640,1785
20231026,131100,23706778830,13640,13640,13650,13640,1275
20231026,131000,23689387160,13640,13640,13650,13640,995
20231026,130900,23675809990,13640,13630,13660,13610,12216
20231026,130800,23509214100,13630,13620,13640,13620,14623
20231026,130700,23309883200,13620,13630,13630,13610,6618
20231026,130600,23219764260,13620,13630,13630,13620,582
20231026,130500,23211832630,13630,13620,13630,13620,825
20231026,130400,23200596060,13620,13630,13630,13620,484
20231026,130300,23194003480,13620,13620,13630,13620,344
20231026,130200,23189315700,13620,13620,13630,13610,1239
20231026,130100,23172440620,13630,13630,13630,13610,1244
20231026,130000,23155487720,13630,13590,13660,13590,22893
20231026,125900,22843725960,13590,13610,13620,13590,14660
20231026,125800,22644334320,13610,13620,13620,13610,4750
20231026,125700,22579666480,13620,13620,13630,13620,445
20231026,125600,22573601660,13630,13620,13630,13620,1111
20231026,125500,22558467710,13620,13620,13630,13620,694
20231026,125400,22549015420,13620,13620,13640,13620,8901
20231026,125300,22427733720,13620,13620,13620,13610,4413
20231026,125200,22367632140,13620,13610,13620,13610,1406
20231026,125100,22348486830,13620,13610,13620,13600,5256
20231026,125000,22276951500,13610,13600,13610,13600,487
20231026,124900,22270326230,13600,13610,13620,13600,2103
20231026,124800,22241713540,13610,13610,13620,13610,949
20231026,124700,22228796750,13610,13610,13620,13610,1706
20231026,124600,22205577070,13610,13620,13620,13610,2844
20231026,124500,22166868820,13620,13610,13620,13610,397
20231026,124400,22161463290,13620,13620,13620,13610,1836
20231026,124300,22136460420,13620,13620,13620,13610,2248
20231026,124200,22105845680,13620,13620,13620,13610,2020
20231026,124100,22078341650,13620,13610,13620,13610,2231
20231026,124000,22047965780,13620,13620,13670,13610,462
20231026,123900,22041672520,13620,13620,13680,13610,10943
20231026,123800,21892437760,13620,13610,13630,13610,5147
20231026,123700,21822345630,13600,13600,13610,13600,2451
20231026,123600,21789012020,13600,13600,13600,13590,440
20231026,123500,21783028940,13600,13590,13600,13590,2131
20231026,123400,21754055970,13600,13600,13600,13590,1057
20231026,123300,21739688730,13590,13580,13600,13580,5764
20231026,123200,21661385100,13580,13580,13580,13570,1444
20231026,123100,21641776990,13580,13580,13580,13570,738
20231026,123000,21631755330,13570,13580,13580,13570,1210
20231026,122900,21615328460,13580,13570,13580,13570,782
20231026,122800,21604709180,13570,13580,13590,13570,1605
20231026,122700,21582927360,13570,13570,13600,13570,4573
20231026,122600,21520839840,13580,13560,13580,13560,9697
20231026,122500,21389241180,13570,13560,13570,13560,1842
20231026,122400,21364251950,13560,13560,13570,13560,6315
20231026,122300,21278586880,13560,13570,13570,13560,5208
20231026,122200,21207965430,13570,13580,13580,13560,2903
20231026,122100,21168576440,13570,13580,13580,13570,4028
20231026,122000,21113915960,13570,13570,13580,13570,493
20231026,121900,21107224190,13580,13580,13580,13570,367
20231026,121800,21102240520,13580,13570,13580,13570,1542
20231026,121700,21081315230,13570,13580,13580,13570,8801
20231026,121600,20961884430,13570,13570,13580,13570,900
20231026,121500,20949668580,13580,13580,13580,13570,2084
20231026,121400,20921381970,13580,13590,13590,13580,8654
20231026,121300,20803860280,13580,13590,13590,13580,1174
20231026,121200,20787914680,13580,13590,13600,13580,2657
20231026,121100,20751814210,13590,13590,13600,13580,4505
20231026,121000,20690581130,13590,13590,13600,13590,1129
20231026,120900,20675231950,13600,13600,13630,13590,6011
20231026,120800,20593454430,13590,13590,13600,13590,1749
20231026,120700,20569673730,13590,13590,13600,13580,3433
20231026,120600,20523021560,13600,13610,13620,13590,4309
20231026,120500,20464393410,13610,13590,13610,13590,9682
20231026,120400,20332729140,13590,13600,13600,13590,3823
20231026,120300,20280746550,13590,13590,13600,13590,2012
20231026,120200,20253402280,13590,13600,13600,13590,1151
20231026,120100,20237748780,13600,13600,13600,13590,4720
20231026,120000,20173600010,13590,13600,13600,13590,949
20231026,115900,20160701740,13590,13590,13600,13590,1748
20231026,115800,20136939990,13600,13590,13600,13590,651
20231026,115700,20128089850,13600,13600,13600,13590,887
20231026,115600,20116030920,13590,13610,13610,13590,4018
20231026,115500,20061389540,13610,13600,13610,13600,2300
20231026,115400,20030106850,13610,13610,13620,13600,1243
20231026,115300,20013190190,13610,13600,13610,13600,3371
20231026,115200,19967326900,13610,13600,13610,13600,834
20231026,115100,19955979660,13600,13610,13620,13600,2928
20231026,115000,19916129750,13610,13610,13610,13600,1561
20231026,114900,19894884570,13600,13600,13610,13600,552
20231026,114800,19887375810,13600,13600,13620,13600,4856
20231026,114700,19821278150,13610,13600,13610,13600,314
20231026,114600,19817006520,13600,13600,13610,13600,933
20231026,114500,19804317290,13600,13610,13610,13600,2830
20231026,114400,19765826760,13600,13600,13610,13600,3365
20231026,114300,19720058830,13600,13590,13600,13590,1454
20231026,114200,19700289150,13600,13600,13610,13590,2635
20231026,114100,19664458010,13600,13590,13600,13590,1471
20231026,114000,19644460740,13610,13580,13610,13580,4556
20231026,113900,19582524360,13590,13580,13600,13580,6489
20231026,113800,19494319650,13590,13590,13590,13580,1605
20231026,113700,19472510840,13580,13580,13590,13580,1057
20231026,113600,19458152880,13580,13570,13580,13560,6474
20231026,113500,19370294570,13570,13570,13570,13560,4093
20231026,113400,19314756320,13570,13570,13580,13560,1939
20231026,113300,19288443520,13570,13570,13570,13560,2475
20231026,113200,19254861960,13560,13570,13570,13560,4311
20231026,113100,19196368280,13570,13570,13580,13560,4023
20231026,113000,19141785650,13570,13590,13590,13570,8165
20231026,112900,19030921600,13580,13590,13590,13580,3534
20231026,112800,18982927450,13590,13590,13590,13580,3103
20231026,112700,18940787000,13590,13600,13600,13580,8978
20231026,112600,18818793570,13600,13590,13600,13590,1360
20231026,112500,18800301820,13590,13590,13600,13590,2217
20231026,112400,18770171020,13590,13600,13600,13590,4754
20231026,112300,18705554060,13590,13590,13600,13590,8047
20231026,112200,18596148680,13590,13590,13600,13590,6503
20231026,112100,18507762680,13590,13600,13610,13590,9753
20231026,112000,18375122000,13600,13600,13610,13600,3260
20231026,111900,18330769050,13610,13600,13610,13600,825
20231026,111800,18319546700,13600,13610,13620,13600,5650
20231026,111700,18242652380,13610,13630,13630,13610,6427
20231026,111600,18155137550,13630,13620,13630,13620,992
20231026,111500,18141619620,13620,13620,13630,13620,1370
20231026,111400,18122958770,13620,13630,13630,13620,2274
20231026,111300,18091984280,13620,13620,13630,13620,5973
20231026,111200,18010577970,13630,13620,13630,13620,4883
20231026,111100,17944040760,13630,13620,13630,13610,1868
20231026,111000,17918600330,13620,13600,13630,13600,3746
20231026,110900,17867598040,13600,13590,13650,13590,13728
20231026,110800,17680793970,13600,13600,13610,13590,36560
20231026,110700,17183572830,13610,13610,13610,13600,18042
20231026,110600,16938142100,13600,13600,13610,13600,5695
20231026,110500,16860648030,13610,13620,13620,13600,9284
20231026,110400,16734292930,13620,13610,13620,13610,7358
20231026,110300,16634127040,13620,13620,13620,13610,14877
20231026,110200,16431603310,13630,13640,13640,13620,2573
20231026,110100,16396538610,13640,13640,13640,13630,1035
20231026,110000,16382422240,13620,13610,13640,13610,1922
20231026,105900,16356241040,13620,13610,13620,13610,4097
20231026,105800,16300453570,13620,13630,13640,13610,13401
20231026,105700,16117895510,13630,13630,13630,13620,5421
20231026,105600,16044024150,13630,13630,13640,13620,9977
20231026,105500,15908009320,13640,13640,13640,13630,3817
20231026,105400,15855965120,13640,13650,13650,13630,9506
20231026,105300,15726316040,13640,13670,13670,13640,30438
20231026,105200,15310737970,13670,13700,13700,13660,29379
20231026,105100,14908862440,13690,13690,13700,13690,1818
20231026,105000,14883962060,13700,13690,13700,13690,2308
20231026,104900,14852349720,13700,13710,13710,13690,1258
20231026,104800,14835118400,13700,13730,13730,13700,8258
20231026,104700,14721949640,13730,13730,13730,13720,2560
20231026,104600,14686823700,13730,13750,13760,13720,2320
20231026,104500,14654945970,13740,13750,13750,13740,4049
20231026,104400,14599295900,13740,13750,13750,13740,2002
20231026,104300,14571782690,13740,13740,13750,13740,5370
20231026,104200,14497994600,13750,13740,13750,13700,4272
20231026,104100,14439350110,13750,13730,13750,13720,3390
20231026,104000,14392786400,13720,13730,13730,13710,1822
20231026,103900,14367787780,13720,13730,13740,13710,2102
20231026,103800,14338938570,13730,13720,13730,13720,2356
20231026,103700,14306602060,13720,13720,13720,13710,2543
20231026,103600,14271714680,13730,13730,13730,13720,5373
20231026,103500,14197968850,13730,13700,13740,13700,2225
20231026,103400,14167457550,13700,13700,13730,13700,6697
20231026,103300,14075647130,13710,13700,13710,13700,1758
20231026,103200,14051562260,13710,13700,13710,13690,4674
20231026,103100,13987534430,13700,13690,13710,13690,3426
20231026,103000,13940609380,13690,13690,13690,13680,4503
20231026,102900,13878994490,13690,13700,13700,13680,4741
20231026,102800,13814098550,13690,13690,13700,13690,6701
20231026,102700,13722360530,13690,13690,13710,13690,4443
20231026,102600,13661499110,13690,13700,13710,13690,4945
20231026,102500,13593757280,13710,13700,13710,13700,1524
20231026,102400,13572867900,13710,13700,13710,13690,3587
20231026,102300,13523726100,13710,13700,13710,13700,3623
20231026,102200,13474078940,13710,13720,13720,13700,4512
20231026,102100,13412223850,13710,13720,13720,13710,1545
20231026,102000,13391038920,13720,13720,13730,13700,1684
20231026,101900,13367942130,13720,13700,13720,13700,9165
20231026,101800,13242278170,13700,13700,13700,13690,18326
20231026,101700,12991217080,13700,13700,13710,13700,24953
20231026,101600,12649355440,13710,13710,13710,13700,5345
20231026,101500,12576110850,13710,13700,13710,13700,3078
20231026,101400,12533922550,13700,13710,13720,13700,7233
20231026,101300,12434760260,13710,13720,13730,13710,13463
20231026,101200,12250110050,13730,13730,13730,13720,3496
20231026,101100,12202131170,13730,13730,13730,13720,4738
20231026,101000,12137082060,13730,13750,13750,13720,8938
20231026,100900,12014354370,13750,13760,13760,13750,1906
20231026,100800,11988146230,13750,13760,13760,13750,337
20231026,100700,11983512020,13760,13730,13760,13730,2224
20231026,100600,11952931030,13740,13720,13750,13720,7941
20231026,100500,11843874420,13720,13730,13740,13720,5783
20231026,100400,11764472150,13730,13760,13760,13730,8744
20231026,100300,11644308500,13760,13760,13770,13750,4611
20231026,100200,11580877370,13770,13770,13770,13760,412
20231026,100100,11575207440,13760,13760,13770,13750,3169
20231026,100000,11531605890,13760,13750,13760,13740,2504
20231026,095900,11497177940,13750,13750,13760,13740,3386
20231026,095800,11450618370,13750,13750,13760,13740,7278
20231026,095700,11350548920,13750,13760,13760,13750,8115
20231026,095600,11238955420,13760,13760,13760,13750,1279
20231026,095500,11221357580,13760,13760,13770,13750,7194
20231026,095400,11122335020,13760,13770,13770,13760,4778
20231026,095300,11056564000,13770,13760,13770,13760,1016
20231026,095200,11042581880,13760,13770,13770,13760,6806
20231026,095100,10948870470,13770,13770,13780,13770,2598
20231026,095000,10913095950,13770,13760,13770,13760,3296
20231026,094900,10867712120,13750,13760,13760,13740,5841
20231026,094800,10787385530,13760,13760,13760,13750,4053
20231026,094700,10731641430,13760,13760,13760,13740,3616
20231026,094600,10681917830,13760,13740,13760,13740,5508
20231026,094500,10606184780,13750,13760,13760,13740,8511
20231026,094400,10489126130,13770,13770,13780,13760,1371
20231026,094300,10470246880,13770,13750,13770,13750,3453
20231026,094200,10422733020,13760,13790,13790,13760,8172
20231026,094100,10310194050,13790,13790,13790,13770,2124
20231026,094000,10280924200,13800,13760,13820,13760,12852
20231026,093900,10103745120,13760,13780,13780,13750,4182
20231026,093800,10046183190,13780,13780,13820,13740,48608
20231026,093700,9376037110,13780,13740,13780,13730,21393
20231026,093600,9081861200,13730,13760,13770,13720,42869
20231026,093500,8492659380,13770,13780,13780,13770,5176
20231026,093400,8421372910,13790,13790,13790,13770,1904
20231026,093300,8395133930,13770,13770,13790,13770,27725
20231026,093200,8013123030,13770,13780,13780,13770,4246
20231026,093100,7954644630,13780,13800,13800,13770,5538
20231026,093000,7878312830,13800,13790,13800,13780,5843
20231026,092900,7797730720,13790,13800,13800,13790,3035
20231026,092800,7755866020,13800,13790,13800,13780,9234
20231026,092700,7628469340,13790,13770,13800,13760,23774
20231026,092600,7300999350,13770,13780,13780,13760,14459
20231026,092500,7101925930,13770,13790,13790,13770,7697
20231026,092400,6995841390,13800,13810,13810,13790,7902
20231026,092300,6886786210,13810,13790,13810,13790,5139
20231026,092200,6815855490,13790,13780,13820,13780,24033
20231026,092100,6484257850,13780,13810,13810,13770,14663
20231026,092000,6281939710,13810,13800,13810,13790,13756
20231026,091900,6092065390,13800,13800,13830,13780,34525
20231026,091800,5615597440,13820,13860,13860,13800,44588
20231026,091700,4999195240,13860,13870,13870,13850,9327
20231026,091600,4869978120,13870,13870,13870,13860,5031
20231026,091500,4800237480,13860,13840,13870,13840,9226
20231026,091400,4672458810,13840,13850,13860,13830,8501
20231026,091300,4554773560,13860,13900,13900,13850,11277
20231026,091200,4398246720,13900,13890,13910,13890,16072
20231026,091100,4174806420,13880,13900,13900,13880,4830
20231026,091000,4107744670,13900,13930,13930,13890,11739
20231026,090900,3944426520,13930,13890,13930,13890,18344
20231026,090800,3689303610,13880,13900,13900,13860,6493
20231026,090700,3599200230,13900,13870,13910,13860,22745
20231026,090600,3283373960,13870,13860,13880,13850,9930
20231026,090500,3145726690,13860,13850,13870,13840,12690
20231026,090400,2969895050,13850,13870,13890,13840,20937
20231026,090300,2679693680,13870,13800,13870,13770,20399
20231026,090200,2397650120,13800,13740,13840,13740,41509
20231026,090100,1825052690,13770,13700,13810,13690,46918
20231026,090000,1180473220,13710,13810,13820,13670,85198