stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,195200,4492763540,5540,5540,5540,5540,10116
20231027,195100,4492763540,5540,5540,5540,5540,0
20231027,195000,4492763540,5540,5540,5540,5540,0
20231027,194900,4492763540,5540,5540,5540,5540,0
20231027,194800,4492763540,5540,5540,5540,5540,0
20231027,194700,4492763540,5540,5540,5540,5540,0
20231027,194600,4492763540,5540,5540,5540,5540,0
20231027,194500,4492763540,5540,5540,5540,5540,0
20231027,194400,4492763540,5540,5540,5540,5540,0
20231027,194300,4492763540,5540,5540,5540,5540,0
20231027,194200,4492763540,5540,5540,5540,5540,0
20231027,194100,4492763540,5540,5540,5540,5540,0
20231027,194000,4492763540,5540,5540,5540,5540,0
20231027,193900,4492763540,5540,5540,5540,5540,0
20231027,193800,4492763540,5540,5540,5540,5540,0
20231027,193700,4492763540,5540,5540,5540,5540,0
20231027,193600,4492763540,5540,5540,5540,5540,0
20231027,193500,4492763540,5540,5540,5540,5540,0
20231027,193400,4492763540,5540,5540,5540,5540,0
20231027,193300,4492763540,5540,5540,5540,5540,0
20231027,193200,4492763540,5540,5540,5540,5540,0
20231027,193100,4492763540,5540,5540,5540,5540,0
20231027,193000,4492763540,5540,5540,5540,5540,0
20231027,192900,4492763540,5540,5540,5540,5540,0
20231027,192800,4492763540,5540,5540,5540,5540,0
20231027,192700,4492763540,5540,5540,5540,5540,0
20231027,192600,4492763540,5540,5540,5540,5540,0
20231027,192500,4492763540,5540,5540,5540,5540,0
20231027,192400,4492763540,5540,5540,5540,5540,0
20231027,192300,4492763540,5540,5540,5540,5540,0
20231027,192200,4492763540,5540,5540,5540,5540,10116
20231027,192100,4492763540,5540,5540,5540,5540,0
20231027,192000,4492763540,5540,5540,5540,5540,0
20231027,191900,4492763540,5540,5540,5540,5540,0
20231027,191800,4492763540,5540,5540,5540,5540,0
20231027,191700,4492763540,5540,5540,5540,5540,0
20231027,191600,4492763540,5540,5540,5540,5540,0
20231027,191500,4492763540,5540,5540,5540,5540,0
20231027,191400,4492763540,5540,5540,5540,5540,0
20231027,191300,4492763540,5540,5540,5540,5540,0
20231027,191200,4492763540,5540,5540,5540,5540,0
20231027,191100,4492763540,5540,5540,5540,5540,0
20231027,191000,4492763540,5540,5540,5540,5540,0
20231027,190900,4492763540,5540,5540,5540,5540,0
20231027,190800,4492763540,5540,5540,5540,5540,0
20231027,190700,4492763540,5540,5540,5540,5540,0
20231027,190600,4492763540,5540,5540,5540,5540,0
20231027,190500,4492763540,5540,5540,5540,5540,0
20231027,190400,4492763540,5540,5540,5540,5540,0
20231027,190300,4492763540,5540,5540,5540,5540,0
20231027,190200,4492763540,5540,5540,5540,5540,0
20231027,190100,4492763540,5540,5540,5540,5540,0
20231027,190000,4492763540,5540,5540,5540,5540,0
20231027,185900,4492763540,5540,5540,5540,5540,0
20231027,185800,4492763540,5540,5540,5540,5540,0
20231027,185700,4492763540,5540,5540,5540,5540,0
20231027,185600,4492763540,5540,5540,5540,5540,0
20231027,185500,4492763540,5540,5540,5540,5540,0
20231027,185400,4492763540,5540,5540,5540,5540,0
20231027,185300,4492763540,5540,5540,5540,5540,0
20231027,185200,4492763540,5540,5540,5540,5540,10116
20231027,185100,4492763540,5540,5540,5540,5540,0
20231027,185000,4492763540,5540,5540,5540,5540,0
20231027,184900,4492763540,5540,5540,5540,5540,0
20231027,184800,4492763540,5540,5540,5540,5540,0
20231027,184700,4492763540,5540,5540,5540,5540,0
20231027,184600,4492763540,5540,5540,5540,5540,0
20231027,184500,4492763540,5540,5540,5540,5540,0
20231027,184400,4492763540,5540,5540,5540,5540,0
20231027,184300,4492763540,5540,5540,5540,5540,0
20231027,184200,4492763540,5540,5540,5540,5540,0
20231027,184100,4492763540,5540,5540,5540,5540,0
20231027,184000,4492763540,5540,5540,5540,5540,0
20231027,183900,4492763540,5540,5540,5540,5540,0
20231027,183800,4492763540,5540,5540,5540,5540,0
20231027,183700,4492763540,5540,5540,5540,5540,0
20231027,183600,4492763540,5540,5540,5540,5540,0
20231027,183500,4492763540,5540,5540,5540,5540,0
20231027,183400,4492763540,5540,5540,5540,5540,0
20231027,183300,4492763540,5540,5540,5540,5540,0
20231027,183200,4492763540,5540,5540,5540,5540,0
20231027,183100,4492763540,5540,5540,5540,5540,0
20231027,183000,4492763540,5540,5540,5540,5540,0
20231027,182900,4492763540,5540,5540,5540,5540,0
20231027,182800,4492763540,5540,5540,5540,5540,0
20231027,182700,4492763540,5540,5540,5540,5540,0
20231027,182600,4492763540,5540,5540,5540,5540,0
20231027,182500,4492763540,5540,5540,5540,5540,0
20231027,182400,4492763540,5540,5540,5540,5540,0
20231027,182300,4492763540,5540,5540,5540,5540,0
20231027,182200,4492763540,5540,5540,5540,5540,10116
20231027,182100,4492763540,5540,5540,5540,5540,0
20231027,182000,4492763540,5540,5540,5540,5540,0
20231027,181900,4492763540,5540,5540,5540,5540,0
20231027,181800,4492763540,5540,5540,5540,5540,0
20231027,181700,4492763540,5540,5540,5540,5540,0
20231027,181600,4492763540,5540,5540,5540,5540,0
20231027,181500,4492763540,5540,5540,5540,5540,0
20231027,181400,4492763540,5540,5540,5540,5540,0
20231027,181300,4492763540,5540,5540,5540,5540,0
20231027,181200,4492763540,5540,5540,5540,5540,0
20231027,181100,4492763540,5540,5540,5540,5540,0
20231027,181000,4492763540,5540,5540,5540,5540,0
20231027,180900,4492763540,5540,5540,5540,5540,0
20231027,180800,4492763540,5540,5540,5540,5540,0
20231027,180700,4492763540,5540,5540,5540,5540,0
20231027,180600,4492763540,5540,5540,5540,5540,0
20231027,180500,4492763540,5540,5540,5540,5540,0
20231027,180400,4492763540,5540,5540,5540,5540,0
20231027,180300,4492763540,5540,5540,5540,5540,0
20231027,180200,4492763540,5540,5540,5540,5540,0
20231027,180100,4492763540,5540,5540,5540,5540,0
20231027,180000,4492763540,5540,5540,5540,5540,0
20231027,175900,4492763540,5540,5540,5540,5540,0
20231027,175800,4492763540,5540,5540,5540,5540,0
20231027,175700,4492763540,5540,5540,5540,5540,0
20231027,175600,4492763540,5540,5540,5540,5540,0
20231027,175500,4492763540,5540,5540,5540,5540,0
20231027,175400,4492763540,5540,5540,5540,5540,0
20231027,175300,4492763540,5540,5540,5540,5540,0
20231027,175200,4492763540,5540,5540,5540,5540,10116
20231027,175100,4492763540,5540,5540,5540,5540,0
20231027,175000,4492763540,5540,5540,5540,5540,0
20231027,174900,4492763540,5540,5540,5540,5540,0
20231027,174800,4492763540,5540,5540,5540,5540,0
20231027,174700,4492763540,5540,5540,5540,5540,0
20231027,174600,4492763540,5540,5540,5540,5540,0
20231027,174500,4492763540,5540,5540,5540,5540,0
20231027,174400,4492763540,5540,5540,5540,5540,0
20231027,174300,4492763540,5540,5540,5540,5540,0
20231027,174200,4492763540,5540,5540,5540,5540,0
20231027,174100,4492763540,5540,5540,5540,5540,0
20231027,174000,4492763540,5540,5540,5540,5540,0
20231027,173900,4492763540,5540,5540,5540,5540,0
20231027,173800,4492763540,5540,5540,5540,5540,0
20231027,173700,4492763540,5540,5540,5540,5540,0
20231027,173600,4492763540,5540,5540,5540,5540,0
20231027,173500,4492763540,5540,5540,5540,5540,0
20231027,173400,4492763540,5540,5540,5540,5540,0
20231027,173300,4492763540,5540,5540,5540,5540,0
20231027,173200,4492763540,5540,5540,5540,5540,0
20231027,173100,4492763540,5540,5540,5540,5540,0
20231027,173000,4492763540,5540,5540,5540,5540,0
20231027,172900,4492763540,5540,5540,5540,5540,0
20231027,172800,4492763540,5540,5540,5540,5540,0
20231027,172700,4492763540,5540,5540,5540,5540,0
20231027,172600,4492763540,5540,5540,5540,5540,0
20231027,172500,4492763540,5540,5540,5540,5540,0
20231027,172400,4492763540,5540,5540,5540,5540,0
20231027,172300,4492763540,5540,5540,5540,5540,0
20231027,172200,4492763540,5540,5540,5540,5540,10116
20231027,172100,4492763540,5540,5540,5540,5540,0
20231027,172000,4492763540,5540,5540,5540,5540,0
20231027,171900,4492763540,5540,5540,5540,5540,0
20231027,171800,4492763540,5540,5540,5540,5540,0
20231027,171700,4492763540,5540,5540,5540,5540,0
20231027,171600,4492763540,5540,5540,5540,5540,0
20231027,171500,4492763540,5540,5540,5540,5540,0
20231027,171400,4492763540,5540,5540,5540,5540,0
20231027,171300,4492763540,5540,5540,5540,5540,0
20231027,171200,4492763540,5540,5540,5540,5540,0
20231027,171100,4492763540,5540,5540,5540,5540,0
20231027,171000,4492763540,5540,5540,5540,5540,0
20231027,170900,4492763540,5540,5540,5540,5540,0
20231027,170800,4492763540,5540,5540,5540,5540,0
20231027,170700,4492763540,5540,5540,5540,5540,0
20231027,170600,4492763540,5540,5540,5540,5540,0
20231027,170500,4492763540,5540,5540,5540,5540,0
20231027,170400,4492763540,5540,5540,5540,5540,0
20231027,170300,4492763540,5540,5540,5540,5540,0
20231027,170200,4492763540,5540,5540,5540,5540,0
20231027,170100,4492763540,5540,5540,5540,5540,0
20231027,170000,4492763540,5540,5540,5540,5540,0
20231027,165900,4492763540,5540,5540,5540,5540,0
20231027,165800,4492763540,5540,5540,5540,5540,0
20231027,165700,4492763540,5540,5540,5540,5540,0
20231027,165600,4492763540,5540,5540,5540,5540,0
20231027,165500,4492763540,5540,5540,5540,5540,0
20231027,165400,4492763540,5540,5540,5540,5540,0
20231027,165300,4492763540,5540,5540,5540,5540,0
20231027,165200,4492763540,5540,5540,5540,5540,10116
20231027,165100,4492763540,5540,5540,5540,5540,0
20231027,165000,4492763540,5540,5540,5540,5540,0
20231027,164900,4492763540,5540,5540,5540,5540,0
20231027,164800,4492763540,5540,5540,5540,5540,0
20231027,164700,4492763540,5540,5540,5540,5540,0
20231027,164600,4492763540,5540,5540,5540,5540,0
20231027,164500,4492763540,5540,5540,5540,5540,0
20231027,164400,4492763540,5540,5540,5540,5540,0
20231027,164300,4492763540,5540,5540,5540,5540,0
20231027,164200,4492763540,5540,5540,5540,5540,0
20231027,164100,4492763540,5540,5540,5540,5540,0
20231027,164000,4492763540,5540,5540,5540,5540,0
20231027,163900,4492763540,5540,5540,5540,5540,0
20231027,163800,4492763540,5540,5540,5540,5540,0
20231027,163700,4492763540,5540,5540,5540,5540,0
20231027,163600,4492763540,5540,5540,5540,5540,0
20231027,163500,4492763540,5540,5540,5540,5540,0
20231027,163400,4492763540,5540,5540,5540,5540,0
20231027,163300,4492763540,5540,5540,5540,5540,0
20231027,163200,4492763540,5540,5540,5540,5540,0
20231027,163100,4492763540,5540,5540,5540,5540,0
20231027,163000,4492763540,5540,5540,5540,5540,0
20231027,162900,4492763540,5540,5540,5540,5540,0
20231027,162800,4492763540,5540,5540,5540,5540,0
20231027,162700,4492763540,5540,5540,5540,5540,0
20231027,162600,4492763540,5540,5540,5540,5540,0
20231027,162500,4492763540,5540,5540,5540,5540,0
20231027,162400,4492763540,5540,5540,5540,5540,0
20231027,162300,4492763540,5540,5540,5540,5540,0
20231027,162200,4492763540,5540,5540,5540,5540,10116
20231027,162100,4492763540,5540,5540,5540,5540,0
20231027,162000,4492763540,5540,5540,5540,5540,0
20231027,161900,4492763540,5540,5540,5540,5540,0
20231027,161800,4492763540,5540,5540,5540,5540,0
20231027,161700,4492763540,5540,5540,5540,5540,0
20231027,161600,4492763540,5540,5540,5540,5540,0
20231027,161500,4492763540,5540,5540,5540,5540,0
20231027,161400,4492763540,5540,5540,5540,5540,0
20231027,161300,4492763540,5540,5540,5540,5540,0
20231027,161200,4492763540,5540,5540,5540,5540,0
20231027,161100,4492763540,5540,5540,5540,5540,0
20231027,161000,4492763540,5540,5540,5540,5540,0
20231027,160900,4492763540,5540,5540,5540,5540,0
20231027,160800,4492763540,5540,5540,5540,5540,0
20231027,160700,4492763540,5540,5540,5540,5540,0
20231027,160600,4492763540,5540,5540,5540,5540,0
20231027,160500,4492763540,5540,5540,5540,5540,0
20231027,160400,4492763540,5540,5540,5540,5540,0
20231027,160300,4492763540,5540,5540,5540,5540,0
20231027,160200,4492763540,5540,5540,5540,5540,0
20231027,160100,4492763540,5540,5540,5540,5540,0
20231027,160000,4492763540,5540,5540,5540,5540,0
20231027,155900,4492763540,5540,5540,5540,5540,0
20231027,155800,4492763540,5540,5540,5540,5540,0
20231027,155700,4492763540,5540,5540,5540,5540,0
20231027,155600,4492763540,5540,5540,5540,5540,0
20231027,155500,4492763540,5540,5540,5540,5540,0
20231027,155400,4492763540,5540,5540,5540,5540,0
20231027,155300,4492763540,5540,5540,5540,5540,0
20231027,155200,4492763540,5540,5540,5540,5540,10116
20231027,155100,4492763540,5540,5540,5540,5540,0
20231027,155000,4492763540,5540,5540,5540,5540,0
20231027,154900,4492763540,5540,5540,5540,5540,0
20231027,154800,4492763540,5540,5540,5540,5540,0
20231027,154700,4492763540,5540,5540,5540,5540,0
20231027,154600,4492763540,5540,5540,5540,5540,0
20231027,154500,4492763540,5540,5540,5540,5540,0
20231027,154400,4492763540,5540,5540,5540,5540,0
20231027,154300,4492763540,5540,5540,5540,5540,0
20231027,154200,4492763540,5540,5540,5540,5540,0
20231027,154100,4492763540,5540,5540,5540,5540,0
20231027,154000,4492763540,5540,5540,5540,5540,0
20231027,153900,4492763540,5540,5540,5540,5540,0
20231027,153800,4492763540,5540,5540,5540,5540,0
20231027,153700,4492763540,5540,5540,5540,5540,0
20231027,153600,4492763540,5540,5540,5540,5540,0
20231027,153500,4492763540,5540,5540,5540,5540,0
20231027,153400,4492763540,5540,5540,5540,5540,0
20231027,153300,4492763540,5540,5540,5540,5540,0
20231027,153200,4492763540,5540,5540,5540,5540,0
20231027,153100,4492763540,5540,5540,5540,5540,0
20231027,153000,4492763540,5540,5540,5540,5540,10116
20231027,152900,4436720900,5540,5540,5540,5540,0
20231027,152800,4436720900,5540,5540,5540,5540,0
20231027,152700,4436720900,5540,5540,5540,5540,0
20231027,152600,4436720900,5540,5540,5540,5540,0
20231027,152500,4436720900,5540,5540,5540,5540,0
20231027,152400,4436720900,5540,5540,5540,5540,0
20231027,152300,4436720900,5540,5540,5540,5540,0
20231027,152200,4436720900,5540,5540,5540,5540,0
20231027,152100,4436720900,5540,5540,5540,5540,0
20231027,152000,4436720900,5540,5540,5540,5540,0
20231027,151900,4436720900,5540,5550,5560,5540,8256
20231027,151800,4390952640,5560,5560,5570,5560,768
20231027,151700,4386682520,5560,5540,5560,5530,4329
20231027,151600,4362650940,5540,5520,5550,5510,6148
20231027,151500,4328634390,5510,5530,5530,5500,915
20231027,151400,4323590970,5530,5510,5530,5510,577
20231027,151300,4320406560,5530,5540,5540,5530,316
20231027,151200,4318658030,5540,5550,5550,5540,278
20231027,151100,4317117630,5550,5540,5550,5520,5916
20231027,151000,4284368680,5540,5540,5550,5540,405
20231027,150900,4282121260,5550,5540,5550,5470,5718
20231027,150800,4250602840,5540,5540,5540,5540,1606
20231027,150700,4241705600,5540,5510,5540,5510,3243
20231027,150600,4223782380,5510,5540,5540,5500,1836
20231027,150500,4213648960,5540,5530,5540,5520,1818
20231027,150400,4203600820,5540,5550,5550,5540,233
20231027,150300,4202309450,5540,5570,5570,5540,1385
20231027,150200,4194615090,5570,5570,5570,5570,120
20231027,150100,4193946690,5560,5570,5580,5560,2418
20231027,150000,4180494100,5570,5520,5570,5520,11938
20231027,145900,4114428160,5510,5500,5520,5500,777
20231027,145800,4110146890,5510,5510,5510,5510,100
20231027,145700,4109595890,5510,5510,5510,5510,339
20231027,145600,4107728000,5510,5510,5510,5510,423
20231027,145500,4105397270,5510,5500,5510,5500,1868
20231027,145400,4095104700,5500,5510,5510,5490,3331
20231027,145300,4076785240,5500,5510,5510,5500,544
20231027,145200,4073791590,5520,5520,5520,5520,567
20231027,145100,4070661750,5530,5530,5530,5530,110
20231027,145000,4070053450,5520,5520,5520,5510,1731
20231027,144900,4060498830,5510,5510,5520,5510,193
20231027,144800,4059435330,5520,5510,5530,5510,926
20231027,144700,4054328200,5510,5510,5530,5510,1606
20231027,144600,4045465660,5520,5520,5520,5500,1327
20231027,144500,4038146660,5520,5480,5520,5480,6049
20231027,144400,4004911490,5480,5490,5490,5480,508
20231027,144300,4002127170,5490,5460,5490,5460,618
20231027,144200,3998741930,5470,5490,5490,5470,338
20231027,144100,3996889060,5490,5490,5490,5490,2513
20231027,144000,3983092690,5490,5490,5490,5480,106
20231027,143900,3982511750,5480,5480,5490,5480,968
20231027,143800,3977199440,5490,5440,5490,5440,6700
20231027,143700,3940610310,5440,5420,5450,5420,295
20231027,143600,3939005780,5420,5440,5440,5420,1979
20231027,143500,3928275360,5420,5410,5420,5410,99
20231027,143400,3927739260,5420,5440,5440,5420,1848
20231027,143300,3917723040,5420,5450,5450,5420,40
20231027,143200,3917506180,5450,5440,5450,5420,159
20231027,143100,3916642300,5440,5460,5470,5440,1589
20231027,143000,3907981400,5460,5450,5460,5450,669
20231027,142900,3904330720,5440,5440,5440,5440,729
20231027,142800,3900364960,5440,5430,5440,5430,590
20231027,142700,3897158280,5430,5420,5430,5420,636
20231027,142600,3893708420,5420,5400,5420,5400,15
20231027,142500,3893627380,5420,5400,5420,5400,1822
20231027,142400,3883773500,5420,5420,5420,5370,1580
20231027,142300,3875258360,5400,5420,5420,5400,67
20231027,142200,3874895240,5420,5420,5420,5390,1025
20231027,142100,3869358340,5420,5390,5420,5390,2070
20231027,142000,3858139870,5420,5420,5420,5390,140
20231027,141900,3857381890,5420,5410,5430,5410,76
20231027,141800,3856970460,5400,5380,5400,5360,10476
20231027,141700,3800545780,5380,5350,5380,5350,595
20231027,141600,3797348850,5360,5380,5380,5350,1511
20231027,141500,3789250800,5350,5360,5360,5350,1189
20231027,141400,3782889460,5350,5380,5380,5350,73
20231027,141300,3782497560,5370,5370,5380,5370,2758
20231027,141200,3767667780,5370,5360,5380,5350,1433
20231027,141100,3759980370,5350,5350,5350,5330,3135
20231027,141000,3743241750,5350,5390,5390,5340,6243
20231027,140900,3709785770,5380,5390,5390,5370,2861
20231027,140800,3694412260,5380,5400,5400,5380,4401
20231027,140700,3670720730,5380,5410,5410,5380,4767
20231027,140600,3645004250,5420,5410,5420,5410,221
20231027,140500,3643806510,5420,5420,5420,5410,3155
20231027,140400,3626711530,5420,5430,5430,5420,1010
20231027,140300,3621234320,5420,5420,5430,5420,569
20231027,140200,3618149820,5420,5420,5420,5420,515
20231027,140100,3615358520,5420,5420,5420,5410,62
20231027,140000,3615022980,5420,5440,5440,5420,891
20231027,135900,3610184900,5450,5450,5450,5450,6
20231027,135800,3610152200,5450,5450,5450,5450,22
20231027,135700,3610032300,5450,5450,5450,5450,100
20231027,135600,3609487300,5450,5450,5450,5390,5797
20231027,135500,3578085180,5450,5470,5470,5450,131
20231027,135400,3577370840,5460,5470,5470,5460,958
20231027,135300,3572139350,5460,5470,5470,5460,1350
20231027,135200,3564765130,5460,5460,5460,5460,428
20231027,135100,3562428250,5460,5480,5480,5460,470
20231027,135000,3559856200,5480,5490,5500,5480,1071
20231027,134900,3553970400,5490,5480,5490,5480,107
20231027,134800,3553383040,5460,5500,5500,5460,2
20231027,134700,3553372080,5450,5480,5500,5450,1059
20231027,134600,3547580460,5480,5500,5500,5480,520
20231027,134500,3544730460,5500,5510,5510,5480,590
20231027,134400,3541493340,5510,5480,5510,5480,252
20231027,134300,3540110820,5480,5490,5510,5480,470
20231027,134200,3537527620,5500,5490,5500,5480,1100
20231027,134100,3531488720,5490,5500,5500,5490,1336
20231027,134000,3524149420,5500,5530,5530,5490,649
20231027,133900,3520572720,5490,5500,5530,5490,2674
20231027,133800,3505803280,5500,5480,5500,5480,1269
20231027,133700,3498827490,5470,5470,5470,5470,70
20231027,133600,3498444590,5470,5470,5480,5470,131
20231027,133500,3497728010,5470,5470,5470,5470,611
20231027,133400,3494385840,5470,5470,5530,5470,375
20231027,133300,3492333630,5570,5440,5570,5400,9893
20231027,133200,3438094530,5440,5410,5440,5410,1744
20231027,133100,3428621090,5420,5410,5420,5410,1312
20231027,133000,3421510590,5420,5430,5430,5420,80
20231027,132900,3421076560,5420,5430,5430,5420,1951
20231027,132800,3410502040,5420,5420,5420,5400,799
20231027,132700,3406173890,5430,5400,5430,5390,1440
20231027,132600,3398389040,5400,5400,5400,5400,0
20231027,132500,3398389040,5400,5410,5410,5400,2263
20231027,132400,3386159790,5410,5400,5410,5390,1521
20231027,132300,3377951460,5390,5410,5410,5380,1004
20231027,132200,3372540860,5390,5400,5400,5390,2264
20231027,132100,3360324260,5390,5400,5400,5390,1188
20231027,132000,3353919060,5410,5370,5440,5370,3394
20231027,131900,3335618940,5370,5400,5400,5370,1108
20231027,131800,3329659180,5400,5400,5400,5370,1303
20231027,131700,3322644890,5400,5400,5400,5400,792
20231027,131600,3318368090,5400,5400,5430,5390,1429
20231027,131500,3310659880,5390,5400,5400,5390,1247
20231027,131400,3303928170,5410,5410,5440,5410,660
20231027,131300,3300357270,5430,5440,5440,5410,155
20231027,131200,3299515150,5440,5450,5450,5440,259
20231027,131100,3298105900,5450,5420,5450,5410,759
20231027,131000,3293987540,5420,5420,5420,5410,406
20231027,130900,3291788470,5420,5380,5420,5380,655
20231027,130800,3288252560,5380,5390,5390,5380,260
20231027,130700,3286853730,5390,5390,5390,5360,3729
20231027,130600,3266817530,5390,5380,5390,5370,3468
20231027,130500,3248135690,5380,5370,5390,5370,4486
20231027,130400,3224010460,5380,5410,5410,5380,5400
20231027,130300,3194867710,5410,5410,5440,5410,3562
20231027,130200,3175596390,5410,5430,5430,5400,504
20231027,130100,3172870330,5420,5440,5440,5370,2898
20231027,130000,3157248940,5400,5410,5410,5400,6901
20231027,125900,3119959500,5400,5450,5450,5400,3267
20231027,125800,3102298560,5450,5430,5450,5410,1861
20231027,125700,3092223080,5420,5440,5450,5410,3574
20231027,125600,3072822730,5420,5460,5470,5400,3350
20231027,125500,3054639110,5440,5470,5480,5430,6442
20231027,125400,3019520910,5480,5500,5500,5480,331
20231027,125300,3017701970,5510,5530,5550,5510,368
20231027,125200,3015667860,5530,5510,5580,5500,2076
20231027,125100,3004198550,5500,5500,5520,5430,15150
20231027,125000,2921057560,5500,5520,5520,5480,3289
20231027,124900,2902993900,5500,5480,5520,5480,7371
20231027,124800,2862531380,5480,5480,5480,5480,0
20231027,124700,2862531380,5480,5520,5520,5480,2701
20231027,124600,2847728820,5520,5510,5540,5480,5031
20231027,124500,2820083360,5540,5560,5560,5490,13447
20231027,124400,2745932130,5580,5570,5580,5560,508
20231027,124300,2743100130,5590,5550,5590,5550,5088
20231027,124200,2714812700,5540,5550,5550,5540,2092
20231027,124100,2703204530,5550,5570,5570,5550,2922
20231027,124000,2686965970,5570,5600,5600,5570,631
20231027,123900,2683435010,5600,5600,5600,5600,13
20231027,123800,2683362210,5600,5570,5600,5570,3
20231027,123700,2683345440,5560,5590,5590,5560,4598
20231027,123600,2657711230,5600,5610,5610,5600,2116
20231027,123500,2645854620,5610,5610,5610,5610,1012
20231027,123400,2640177300,5610,5620,5630,5610,303
20231027,123300,2638472900,5620,5610,5630,5610,291
20231027,123200,2636837760,5620,5630,5630,5620,1161
20231027,123100,2630311420,5630,5620,5630,5620,1337
20231027,123000,2622793490,5610,5610,5610,5600,539
20231027,122900,2619769790,5610,5610,5610,5610,659
20231027,122800,2616072800,5610,5610,5620,5610,220
20231027,122700,2614838570,5620,5620,5620,5610,346
20231027,122600,2612894200,5620,5610,5620,5610,293
20231027,122500,2611248040,5610,5600,5610,5600,684
20231027,122400,2607417590,5600,5590,5600,5590,121
20231027,122300,2606740990,5590,5580,5590,5580,722
20231027,122200,2602708020,5590,5590,5590,5590,153
20231027,122100,2601852750,5570,5600,5600,5570,6141
20231027,122000,2567594440,5580,5590,5600,5580,1511
20231027,121900,2559151120,5580,5580,5600,5570,2509
20231027,121800,2545158120,5590,5610,5610,5590,4047
20231027,121700,2522524110,5610,5620,5620,5610,372
20231027,121600,2520435290,5620,5620,5640,5620,578
20231027,121500,2517181020,5620,5620,5620,5620,9
20231027,121400,2517130440,5600,5600,5610,5600,74
20231027,121300,2516715940,5610,5590,5610,5590,2652
20231027,121200,2501868630,5600,5620,5620,5600,5850
20231027,121100,2469098600,5620,5620,5620,5620,390
20231027,121000,2466906800,5600,5610,5630,5600,3258
20231027,120900,2448644030,5610,5600,5630,5600,1971
20231027,120800,2437592610,5590,5590,5610,5580,3473
20231027,120700,2418123150,5600,5650,5650,5600,16318
20231027,120600,2326538550,5640,5680,5680,5640,9842
20231027,120500,2270874640,5700,5690,5700,5680,4020
20231027,120400,2248036020,5690,5680,5690,5670,1210
20231027,120300,2241162340,5680,5700,5700,5680,2049
20231027,120200,2229512310,5700,5700,5700,5700,234
20231027,120100,2228178510,5700,5700,5720,5680,3903
20231027,120000,2205940540,5700,5720,5720,5690,673
20231027,115900,2202104780,5720,5720,5720,5720,119
20231027,115800,2201424100,5720,5720,5720,5700,1399
20231027,115700,2193441030,5700,5690,5710,5690,359
20231027,115600,2191396070,5690,5730,5730,5650,30227
20231027,115500,2019718870,5750,5760,5760,5740,2299
20231027,115400,2006510040,5770,5760,5770,5760,810
20231027,115300,2001843360,5760,5760,5760,5760,877
20231027,115200,1996791840,5760,5760,5760,5760,23
20231027,115100,1996659360,5760,5770,5770,5760,1544
20231027,115000,1987764290,5760,5760,5760,5760,698
20231027,114900,1983743810,5760,5780,5790,5760,2758
20231027,114800,1967842530,5790,5780,5850,5770,21753
20231027,114700,1841729330,5780,5770,5780,5770,579
20231027,114600,1838388300,5770,5770,5770,5770,52
20231027,114500,1838088260,5770,5770,5770,5770,226
20231027,114400,1836784240,5770,5760,5770,5750,2210
20231027,114300,1824074180,5760,5780,5780,5760,1311
20231027,114200,1816521370,5750,5770,5780,5750,3643
20231027,114100,1795549230,5770,5750,5780,5750,1374
20231027,114000,1787635200,5790,5750,5790,5750,3340
20231027,113900,1768377680,5740,5770,5790,5690,8425
20231027,113800,1720210960,5760,5790,5790,5760,628
20231027,113700,1716576460,5790,5750,5790,5740,1168
20231027,113600,1709865300,5760,5800,5800,5760,1071
20231027,113500,1703688980,5800,5770,5800,5760,2515
20231027,113400,1689166980,5770,5790,5790,5770,286
20231027,113300,1687515700,5810,5780,5810,5780,112
20231027,113200,1686865310,5800,5810,5810,5770,1087
20231027,113100,1680584910,5810,5810,5810,5770,720
20231027,113000,1676422440,5810,5810,5810,5760,3516
20231027,112900,1656151060,5810,5790,5810,5770,804
20231027,112800,1651498640,5790,5770,5800,5720,18249
20231027,112700,1546805090,5770,5820,5820,5760,12061
20231027,112600,1477196120,5820,5830,5830,5810,1288
20231027,112500,1469701320,5830,5810,5830,5810,1555
20231027,112400,1460659670,5800,5890,5890,5800,15003
20231027,112300,1372901200,5890,5920,5920,5890,9244
20231027,112200,1318418490,5920,5960,5960,5920,642
20231027,112100,1314615750,5930,5940,5940,5930,720
20231027,112000,1310340530,5960,5970,5970,5960,116
20231027,111900,1309648170,5970,5970,5970,5970,0
20231027,111800,1309648170,5970,5970,5970,5970,100
20231027,111700,1309051170,5940,5940,5940,5940,50
20231027,111600,1308754170,5940,5960,5960,5940,1637
20231027,111500,1299024080,5960,5960,5960,5960,0
20231027,111400,1299024080,5960,5990,5990,5960,1192
20231027,111300,1291897170,5990,5990,5990,5990,19
20231027,111200,1291783360,5990,5990,5990,5990,271
20231027,111100,1290160070,5990,5990,5990,5990,250
20231027,111000,1288662570,5980,5980,5980,5980,0
20231027,110900,1288662570,5980,5980,5980,5980,0
20231027,110800,1288662570,5980,6010,6020,5980,609
20231027,110700,1285008450,6010,5990,6010,5990,3517
20231027,110600,1263906960,5990,5990,5990,5990,250
20231027,110500,1262409460,5990,5990,5990,5990,828
20231027,110400,1257449740,5990,5990,5990,5990,400
20231027,110300,1255053740,5990,5980,5990,5980,150
20231027,110200,1254155420,5990,5980,6000,5980,488
20231027,110100,1251234190,5990,5990,5990,5990,3
20231027,110000,1251216220,5960,5960,5960,5960,200
20231027,105900,1250024220,5960,5990,5990,5960,8
20231027,105800,1249976330,5990,5990,5990,5990,2
20231027,105700,1249964350,5990,5980,5990,5970,2279
20231027,105600,1236333160,5970,5960,5970,5950,1354
20231027,105500,1228275030,5980,5980,5980,5980,300
20231027,105400,1226481030,5980,5990,5990,5980,400
20231027,105300,1224086530,6010,6020,6020,6010,14
20231027,105200,1224002360,6030,6010,6040,6010,1963
20231027,105100,1212178000,6010,5980,6010,5930,1274
20231027,105000,1204586880,5930,6000,6040,5930,6138
20231027,104900,1167733890,6000,5970,6010,5970,9879
20231027,104800,1108551410,5970,5930,5970,5930,3166
20231027,104700,1089737590,5900,5900,5910,5900,969
20231027,104600,1084017490,5900,5900,5900,5870,395
20231027,104500,1081689720,5900,5890,5900,5870,313
20231027,104400,1079844290,5920,5900,5920,5890,1031
20231027,104300,1073753410,5900,5830,5910,5830,6408
20231027,104200,1035980500,5830,5830,5830,5780,943
20231027,104100,1030515660,5800,5820,5820,5790,7964
20231027,104000,984328070,5790,5800,5800,5790,3519
20231027,103900,963931940,5800,5800,5800,5800,1930
20231027,103800,952737940,5800,5830,5830,5790,1577
20231027,103700,943580230,5830,5830,5830,5810,3670
20231027,103600,922240790,5820,5870,5870,5820,3713
20231027,103500,900559170,5880,5910,5920,5880,2794
20231027,103400,884074720,5910,5900,5920,5900,284
20231027,103300,882396470,5910,5910,5910,5910,500
20231027,103200,879441470,5900,5940,5950,5900,5645
20231027,103100,846030870,5950,5970,5970,5950,358
20231027,103000,843900190,5950,5950,5950,5950,525
20231027,102900,840776440,5940,5970,5980,5940,1112
20231027,102800,834131540,5980,5940,5990,5940,5561
20231027,102700,800944230,5930,6000,6000,5930,1223
20231027,102600,793657360,5940,6000,6010,5940,6359
20231027,102500,755503930,5990,5950,5990,5950,4589
20231027,102400,728145980,5950,5960,5960,5950,17
20231027,102300,728044820,5960,5940,5960,5940,2044
20231027,102200,715886790,5940,5910,5940,5910,8224
20231027,102100,667214150,5910,5890,5910,5890,1736
20231027,102000,656971830,5890,5880,5890,5870,4411
20231027,101900,631041550,5870,5880,5890,5870,829
20231027,101800,626164390,5880,5880,5880,5880,39
20231027,101700,625935070,5880,5890,5890,5880,884
20231027,101600,620737130,5880,5880,5880,5870,433
20231027,101500,618191510,5880,5880,5890,5880,440
20231027,101400,615604300,5890,5890,5900,5890,341
20231027,101300,613595800,5890,5890,5890,5880,417
20231027,101200,611142830,5890,5880,5890,5880,1636
20231027,101100,601517010,5880,5860,5880,5860,283
20231027,101000,599856870,5860,5870,5870,5860,2043
20231027,100900,587880570,5880,5880,5880,5880,1
20231027,100800,587874690,5880,5880,5880,5880,62
20231027,100700,587510130,5890,5880,5890,5880,39
20231027,100600,587280790,5900,5850,5900,5850,3976
20231027,100500,563948030,5850,5870,5880,5850,1595
20231027,100400,554596900,5870,5890,5900,5870,796
20231027,100300,549919300,5910,5900,5910,5880,766
20231027,100200,545396380,5900,5900,5900,5900,0
20231027,100100,545396380,5900,5900,5900,5900,1
20231027,100000,545390480,5910,5910,5910,5910,0
20231027,095900,545390480,5910,5910,5910,5890,275
20231027,095800,543769240,5910,5910,5910,5910,0
20231027,095700,543769240,5910,5920,5920,5910,601
20231027,095600,540216330,5920,5910,5930,5910,219
20231027,095500,538920780,5920,5940,5940,5920,478
20231027,095400,536086740,5950,5950,5950,5950,295
20231027,095300,534331490,5950,5970,5970,5950,398
20231027,095200,531957410,5970,5970,5970,5970,469
20231027,095100,529157480,5970,5970,5970,5970,0
20231027,095000,529157480,5970,5990,5990,5970,36
20231027,094900,528942020,5990,5980,5990,5980,89
20231027,094800,528409720,5980,6000,6000,5980,194
20231027,094700,527249460,6000,6010,6010,5990,1751
20231027,094600,516731290,6010,5980,6010,5980,2176
20231027,094500,503683530,5990,5970,5990,5970,924
20231027,094400,498160430,5960,5980,5980,5960,340
20231027,094300,496132530,5990,5920,5990,5920,2715
20231027,094200,479939540,5900,5920,5920,5900,1832
20231027,094100,469099620,5920,5920,5940,5920,2888
20231027,094000,451999760,5920,5940,5940,5920,793
20231027,093900,447301740,5950,5930,5950,5930,46
20231027,093800,447028940,5930,5930,5930,5930,295
20231027,093700,445279590,5980,5960,5980,5960,1339
20231027,093600,437284210,5970,5960,5970,5960,335
20231027,093500,435284330,5950,5930,5950,5920,543
20231027,093400,432065490,5970,5960,5980,5960,1038
20231027,093300,425870890,5950,5960,5960,5930,261
20231027,093200,424315960,5970,5940,5970,5910,3030
20231027,093100,406330370,5940,5910,5940,5910,1694
20231027,093000,396284520,5910,5850,5910,5850,3122
20231027,092900,377888390,5860,5820,5860,5820,3382
20231027,092800,358116710,5810,5840,5850,5810,945
20231027,092700,352598640,5840,5790,5840,5790,4251
20231027,092600,327863580,5780,5780,5780,5780,370
20231027,092500,325724980,5790,5800,5800,5790,302
20231027,092400,323974390,5790,5810,5810,5790,726
20231027,092300,319766650,5820,5810,5830,5810,342
20231027,092200,317775250,5800,5790,5800,5780,970
20231027,092100,312152750,5800,5800,5800,5800,2073
20231027,092000,300129350,5800,5800,5820,5780,4280
20231027,091900,275308090,5800,5830,5830,5750,887
20231027,091800,270174860,5780,5740,5810,5720,4477
20231027,091700,244455780,5740,5850,5850,5720,3092
20231027,091600,226526270,5850,5870,5870,5830,1665
20231027,091500,216768450,5870,5880,5880,5870,675
20231027,091400,212805620,5880,5900,5900,5880,1117
20231027,091300,206225490,5890,5890,5890,5880,582
20231027,091200,202798730,5890,5940,5940,5890,1314
20231027,091100,195024860,5910,5900,5920,5900,704
20231027,091000,190863240,5900,5980,5980,5890,3416
20231027,090900,170582320,5980,6020,6020,5980,2955
20231027,090800,152856230,6020,6000,6020,6000,222
20231027,090700,151522210,6010,6040,6040,6000,352
20231027,090600,149407010,6010,6030,6040,6010,3823
20231027,090500,126386270,6020,6030,6030,6020,434
20231027,090400,123770870,6020,5980,6020,5970,3751
20231027,090300,101292420,5970,6020,6020,5970,2949
20231027,090200,83608250,6030,6130,6130,6030,3545
20231027,090100,62089050,6120,6140,6160,6120,882
20231027,090000,56673510,6130,6080,6130,6080,9280