stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231026,195000,6014142590,11250,11250,11250,11250,6983
20231026,194900,6014142590,11250,11250,11250,11250,0
20231026,194800,6014142590,11250,11250,11250,11250,0
20231026,194700,6014142590,11250,11250,11250,11250,0
20231026,194600,6014142590,11250,11250,11250,11250,0
20231026,194500,6014142590,11250,11250,11250,11250,0
20231026,194400,6014142590,11250,11250,11250,11250,0
20231026,194300,6014142590,11250,11250,11250,11250,0
20231026,194200,6014142590,11250,11250,11250,11250,0
20231026,194100,6014142590,11250,11250,11250,11250,0
20231026,194000,6014142590,11250,11250,11250,11250,0
20231026,193900,6014142590,11250,11250,11250,11250,0
20231026,193800,6014142590,11250,11250,11250,11250,0
20231026,193700,6014142590,11250,11250,11250,11250,0
20231026,193600,6014142590,11250,11250,11250,11250,0
20231026,193500,6014142590,11250,11250,11250,11250,0
20231026,193400,6014142590,11250,11250,11250,11250,0
20231026,193300,6014142590,11250,11250,11250,11250,0
20231026,193200,6014142590,11250,11250,11250,11250,0
20231026,193100,6014142590,11250,11250,11250,11250,0
20231026,193000,6014142590,11250,11250,11250,11250,0
20231026,192900,6014142590,11250,11250,11250,11250,0
20231026,192800,6014142590,11250,11250,11250,11250,0
20231026,192700,6014142590,11250,11250,11250,11250,0
20231026,192600,6014142590,11250,11250,11250,11250,0
20231026,192500,6014142590,11250,11250,11250,11250,0
20231026,192400,6014142590,11250,11250,11250,11250,0
20231026,192300,6014142590,11250,11250,11250,11250,0
20231026,192200,6014142590,11250,11250,11250,11250,0
20231026,192100,6014142590,11250,11250,11250,11250,0
20231026,192000,6014142590,11250,11250,11250,11250,6983
20231026,191900,6014142590,11250,11250,11250,11250,0
20231026,191800,6014142590,11250,11250,11250,11250,0
20231026,191700,6014142590,11250,11250,11250,11250,0
20231026,191600,6014142590,11250,11250,11250,11250,0
20231026,191500,6014142590,11250,11250,11250,11250,0
20231026,191400,6014142590,11250,11250,11250,11250,0
20231026,191300,6014142590,11250,11250,11250,11250,0
20231026,191200,6014142590,11250,11250,11250,11250,0
20231026,191100,6014142590,11250,11250,11250,11250,0
20231026,191000,6014142590,11250,11250,11250,11250,0
20231026,190900,6014142590,11250,11250,11250,11250,0
20231026,190800,6014142590,11250,11250,11250,11250,0
20231026,190700,6014142590,11250,11250,11250,11250,0
20231026,190600,6014142590,11250,11250,11250,11250,0
20231026,190500,6014142590,11250,11250,11250,11250,0
20231026,190400,6014142590,11250,11250,11250,11250,0
20231026,190300,6014142590,11250,11250,11250,11250,0
20231026,190200,6014142590,11250,11250,11250,11250,0
20231026,190100,6014142590,11250,11250,11250,11250,0
20231026,190000,6014142590,11250,11250,11250,11250,0
20231026,185900,6014142590,11250,11250,11250,11250,0
20231026,185800,6014142590,11250,11250,11250,11250,0
20231026,185700,6014142590,11250,11250,11250,11250,0
20231026,185600,6014142590,11250,11250,11250,11250,0
20231026,185500,6014142590,11250,11250,11250,11250,0
20231026,185400,6014142590,11250,11250,11250,11250,0
20231026,185300,6014142590,11250,11250,11250,11250,0
20231026,185200,6014142590,11250,11250,11250,11250,0
20231026,185100,6014142590,11250,11250,11250,11250,0
20231026,185000,6014142590,11250,11250,11250,11250,6983
20231026,184900,6014142590,11250,11250,11250,11250,0
20231026,184800,6014142590,11250,11250,11250,11250,0
20231026,184700,6014142590,11250,11250,11250,11250,0
20231026,184600,6014142590,11250,11250,11250,11250,0
20231026,184500,6014142590,11250,11250,11250,11250,0
20231026,184400,6014142590,11250,11250,11250,11250,0
20231026,184300,6014142590,11250,11250,11250,11250,0
20231026,184200,6014142590,11250,11250,11250,11250,0
20231026,184100,6014142590,11250,11250,11250,11250,0
20231026,184000,6014142590,11250,11250,11250,11250,0
20231026,183900,6014142590,11250,11250,11250,11250,0
20231026,183800,6014142590,11250,11250,11250,11250,0
20231026,183700,6014142590,11250,11250,11250,11250,0
20231026,183600,6014142590,11250,11250,11250,11250,0
20231026,183500,6014142590,11250,11250,11250,11250,0
20231026,183400,6014142590,11250,11250,11250,11250,0
20231026,183300,6014142590,11250,11250,11250,11250,0
20231026,183200,6014142590,11250,11250,11250,11250,0
20231026,183100,6014142590,11250,11250,11250,11250,0
20231026,183000,6014142590,11250,11250,11250,11250,0
20231026,182900,6014142590,11250,11250,11250,11250,0
20231026,182800,6014142590,11250,11250,11250,11250,0
20231026,182700,6014142590,11250,11250,11250,11250,0
20231026,182600,6014142590,11250,11250,11250,11250,0
20231026,182500,6014142590,11250,11250,11250,11250,0
20231026,182400,6014142590,11250,11250,11250,11250,0
20231026,182300,6014142590,11250,11250,11250,11250,0
20231026,182200,6014142590,11250,11250,11250,11250,0
20231026,182100,6014142590,11250,11250,11250,11250,0
20231026,182000,6014142590,11250,11250,11250,11250,6983
20231026,181900,6014142590,11250,11250,11250,11250,0
20231026,181800,6014142590,11250,11250,11250,11250,0
20231026,181700,6014142590,11250,11250,11250,11250,0
20231026,181600,6014142590,11250,11250,11250,11250,0
20231026,181500,6014142590,11250,11250,11250,11250,0
20231026,181400,6014142590,11250,11250,11250,11250,0
20231026,181300,6014142590,11250,11250,11250,11250,0
20231026,181200,6014142590,11250,11250,11250,11250,0
20231026,181100,6014142590,11250,11250,11250,11250,0
20231026,181000,6014142590,11250,11250,11250,11250,0
20231026,180900,6014142590,11250,11250,11250,11250,0
20231026,180800,6014142590,11250,11250,11250,11250,0
20231026,180700,6014142590,11250,11250,11250,11250,0
20231026,180600,6014142590,11250,11250,11250,11250,0
20231026,180500,6014142590,11250,11250,11250,11250,0
20231026,180400,6014142590,11250,11250,11250,11250,0
20231026,180300,6014142590,11250,11250,11250,11250,0
20231026,180200,6014142590,11250,11250,11250,11250,0
20231026,180100,6014142590,11250,11250,11250,11250,0
20231026,180000,6014142590,11250,11250,11250,11250,0
20231026,175900,6014142590,11250,11250,11250,11250,0
20231026,175800,6014142590,11250,11250,11250,11250,0
20231026,175700,6014142590,11250,11250,11250,11250,0
20231026,175600,6014142590,11250,11250,11250,11250,0
20231026,175500,6014142590,11250,11250,11250,11250,0
20231026,175400,6014142590,11250,11250,11250,11250,0
20231026,175300,6014142590,11250,11250,11250,11250,0
20231026,175200,6014142590,11250,11250,11250,11250,0
20231026,175100,6014142590,11250,11250,11250,11250,0
20231026,175000,6014142590,11250,11250,11250,11250,6983
20231026,174900,6014142590,11250,11250,11250,11250,0
20231026,174800,6014142590,11250,11250,11250,11250,0
20231026,174700,6014142590,11250,11250,11250,11250,0
20231026,174600,6014142590,11250,11250,11250,11250,0
20231026,174500,6014142590,11250,11250,11250,11250,0
20231026,174400,6014142590,11250,11250,11250,11250,0
20231026,174300,6014142590,11250,11250,11250,11250,0
20231026,174200,6014142590,11250,11250,11250,11250,0
20231026,174100,6014142590,11250,11250,11250,11250,0
20231026,174000,6014142590,11250,11250,11250,11250,0
20231026,173900,6014142590,11250,11250,11250,11250,0
20231026,173800,6014142590,11250,11250,11250,11250,0
20231026,173700,6014142590,11250,11250,11250,11250,0
20231026,173600,6014142590,11250,11250,11250,11250,0
20231026,173500,6014142590,11250,11250,11250,11250,0
20231026,173400,6014142590,11250,11250,11250,11250,0
20231026,173300,6014142590,11250,11250,11250,11250,0
20231026,173200,6014142590,11250,11250,11250,11250,0
20231026,173100,6014142590,11250,11250,11250,11250,0
20231026,173000,6014142590,11250,11250,11250,11250,0
20231026,172900,6014142590,11250,11250,11250,11250,0
20231026,172800,6014142590,11250,11250,11250,11250,0
20231026,172700,6014142590,11250,11250,11250,11250,0
20231026,172600,6014142590,11250,11250,11250,11250,0
20231026,172500,6014142590,11250,11250,11250,11250,0
20231026,172400,6014142590,11250,11250,11250,11250,0
20231026,172300,6014142590,11250,11250,11250,11250,0
20231026,172200,6014142590,11250,11250,11250,11250,0
20231026,172100,6014142590,11250,11250,11250,11250,0
20231026,172000,6014142590,11250,11250,11250,11250,6983
20231026,171900,6014142590,11250,11250,11250,11250,0
20231026,171800,6014142590,11250,11250,11250,11250,0
20231026,171700,6014142590,11250,11250,11250,11250,0
20231026,171600,6014142590,11250,11250,11250,11250,0
20231026,171500,6014142590,11250,11250,11250,11250,0
20231026,171400,6014142590,11250,11250,11250,11250,0
20231026,171300,6014142590,11250,11250,11250,11250,0
20231026,171200,6014142590,11250,11250,11250,11250,0
20231026,171100,6014142590,11250,11250,11250,11250,0
20231026,171000,6014142590,11250,11250,11250,11250,0
20231026,170900,6014142590,11250,11250,11250,11250,0
20231026,170800,6014142590,11250,11250,11250,11250,0
20231026,170700,6014142590,11250,11250,11250,11250,0
20231026,170600,6014142590,11250,11250,11250,11250,0
20231026,170500,6014142590,11250,11250,11250,11250,0
20231026,170400,6014142590,11250,11250,11250,11250,0
20231026,170300,6014142590,11250,11250,11250,11250,0
20231026,170200,6014142590,11250,11250,11250,11250,0
20231026,170100,6014142590,11250,11250,11250,11250,0
20231026,170000,6014142590,11250,11250,11250,11250,0
20231026,165900,6014142590,11250,11250,11250,11250,0
20231026,165800,6014142590,11250,11250,11250,11250,0
20231026,165700,6014142590,11250,11250,11250,11250,0
20231026,165600,6014142590,11250,11250,11250,11250,0
20231026,165500,6014142590,11250,11250,11250,11250,0
20231026,165400,6014142590,11250,11250,11250,11250,0
20231026,165300,6014142590,11250,11250,11250,11250,0
20231026,165200,6014142590,11250,11250,11250,11250,0
20231026,165100,6014142590,11250,11250,11250,11250,0
20231026,165000,6014142590,11250,11250,11250,11250,6983
20231026,164900,6014142590,11250,11250,11250,11250,0
20231026,164800,6014142590,11250,11250,11250,11250,0
20231026,164700,6014142590,11250,11250,11250,11250,0
20231026,164600,6014142590,11250,11250,11250,11250,0
20231026,164500,6014142590,11250,11250,11250,11250,0
20231026,164400,6014142590,11250,11250,11250,11250,0
20231026,164300,6014142590,11250,11250,11250,11250,0
20231026,164200,6014142590,11250,11250,11250,11250,0
20231026,164100,6014142590,11250,11250,11250,11250,0
20231026,164000,6014142590,11250,11250,11250,11250,0
20231026,163900,6014142590,11250,11250,11250,11250,0
20231026,163800,6014142590,11250,11250,11250,11250,0
20231026,163700,6014142590,11250,11250,11250,11250,0
20231026,163600,6014142590,11250,11250,11250,11250,0
20231026,163500,6014142590,11250,11250,11250,11250,0
20231026,163400,6014142590,11250,11250,11250,11250,0
20231026,163300,6014142590,11250,11250,11250,11250,0
20231026,163200,6014142590,11250,11250,11250,11250,0
20231026,163100,6014142590,11250,11250,11250,11250,0
20231026,163000,6014142590,11250,11250,11250,11250,0
20231026,162900,6014142590,11250,11250,11250,11250,0
20231026,162800,6014142590,11250,11250,11250,11250,0
20231026,162700,6014142590,11250,11250,11250,11250,0
20231026,162600,6014142590,11250,11250,11250,11250,0
20231026,162500,6014142590,11250,11250,11250,11250,0
20231026,162400,6014142590,11250,11250,11250,11250,0
20231026,162300,6014142590,11250,11250,11250,11250,0
20231026,162200,6014142590,11250,11250,11250,11250,0
20231026,162100,6014142590,11250,11250,11250,11250,0
20231026,162000,6014142590,11250,11250,11250,11250,6983
20231026,161900,6014142590,11250,11250,11250,11250,0
20231026,161800,6014142590,11250,11250,11250,11250,0
20231026,161700,6014142590,11250,11250,11250,11250,0
20231026,161600,6014142590,11250,11250,11250,11250,0
20231026,161500,6014142590,11250,11250,11250,11250,0
20231026,161400,6014142590,11250,11250,11250,11250,0
20231026,161300,6014142590,11250,11250,11250,11250,0
20231026,161200,6014142590,11250,11250,11250,11250,0
20231026,161100,6014142590,11250,11250,11250,11250,0
20231026,161000,6014142590,11250,11250,11250,11250,0
20231026,160900,6014142590,11250,11250,11250,11250,0
20231026,160800,6014142590,11250,11250,11250,11250,0
20231026,160700,6014142590,11250,11250,11250,11250,0
20231026,160600,6014142590,11250,11250,11250,11250,0
20231026,160500,6014142590,11250,11250,11250,11250,0
20231026,160400,6014142590,11250,11250,11250,11250,0
20231026,160300,6014142590,11250,11250,11250,11250,0
20231026,160200,6014142590,11250,11250,11250,11250,0
20231026,160100,6014142590,11250,11250,11250,11250,0
20231026,160000,6014142590,11250,11250,11250,11250,0
20231026,155900,6014142590,11250,11250,11250,11250,0
20231026,155800,6014142590,11250,11250,11250,11250,0
20231026,155700,6014142590,11250,11250,11250,11250,0
20231026,155600,6014142590,11250,11250,11250,11250,0
20231026,155500,6014142590,11250,11250,11250,11250,0
20231026,155400,6014142590,11250,11250,11250,11250,0
20231026,155300,6014142590,11250,11250,11250,11250,0
20231026,155200,6014142590,11250,11250,11250,11250,0
20231026,155100,6014142590,11250,11250,11250,11250,0
20231026,155000,6014142590,11250,11250,11250,11250,6983
20231026,154900,6014142590,11250,11250,11250,11250,0
20231026,154800,6014142590,11250,11250,11250,11250,0
20231026,154700,6014142590,11250,11250,11250,11250,0
20231026,154600,6014142590,11250,11250,11250,11250,0
20231026,154500,6014142590,11250,11250,11250,11250,0
20231026,154400,6014142590,11250,11250,11250,11250,0
20231026,154300,6014142590,11250,11250,11250,11250,0
20231026,154200,6014142590,11250,11250,11250,11250,0
20231026,154100,6014142590,11250,11250,11250,11250,0
20231026,154000,6014142590,11250,11250,11250,11250,0
20231026,153900,6014142590,11250,11250,11250,11250,0
20231026,153800,6014142590,11250,11250,11250,11250,0
20231026,153700,6014142590,11250,11250,11250,11250,0
20231026,153600,6014142590,11250,11250,11250,11250,0
20231026,153500,6014142590,11250,11250,11250,11250,0
20231026,153400,6014142590,11250,11250,11250,11250,0
20231026,153300,6014142590,11250,11250,11250,11250,0
20231026,153200,6014142590,11250,11250,11250,11250,0
20231026,153100,6014142590,11250,11250,11250,11250,0
20231026,153000,6014142590,11250,11250,11250,11250,6983
20231026,152900,5935583840,11280,11280,11280,11280,0
20231026,152800,5935583840,11280,11280,11280,11280,0
20231026,152700,5935583840,11280,11280,11280,11280,0
20231026,152600,5935583840,11280,11280,11280,11280,0
20231026,152500,5935583840,11280,11280,11280,11280,0
20231026,152400,5935583840,11280,11280,11280,11280,0
20231026,152300,5935583840,11280,11280,11280,11280,0
20231026,152200,5935583840,11280,11280,11280,11280,0
20231026,152100,5935583840,11280,11280,11280,11280,0
20231026,152000,5935583840,11280,11280,11280,11280,0
20231026,151900,5935583840,11280,11270,11280,11250,2974
20231026,151800,5902097970,11280,11260,11280,11250,871
20231026,151700,5892288740,11260,11250,11280,11250,801
20231026,151600,5883267450,11270,11250,11270,11250,2319
20231026,151500,5857142950,11250,11250,11260,11250,522
20231026,151400,5851269260,11250,11250,11260,11250,646
20231026,151300,5843997320,11250,11260,11260,11250,1700
20231026,151200,5824869130,11260,11260,11270,11250,1290
20231026,151100,5810343040,11260,11270,11280,11260,316
20231026,151000,5806781150,11270,11280,11280,11270,615
20231026,150900,5799848910,11280,11260,11280,11260,2741
20231026,150800,5768974840,11250,11250,11260,11250,577
20231026,150700,5762482680,11250,11270,11270,11250,405
20231026,150600,5757924810,11270,11240,11280,11240,2055
20231026,150500,5734793140,11240,11250,11250,11220,2787
20231026,150400,5703471490,11250,11260,11260,11250,1240
20231026,150300,5689515260,11260,11260,11280,11260,3769
20231026,150200,5647035560,11260,11260,11260,11260,722
20231026,150100,5638905840,11260,11270,11270,11260,1101
20231026,150000,5626497770,11280,11280,11290,11280,799
20231026,145900,5617484560,11280,11280,11290,11280,332
20231026,145800,5613739500,11280,11300,11300,11280,3736
20231026,145700,5571531000,11300,11320,11330,11300,9460
20231026,145600,5464501120,11320,11330,11330,11320,1687
20231026,145500,5445404260,11320,11320,11330,11320,556
20231026,145400,5439110230,11320,11320,11320,11320,1365
20231026,145300,5423658430,11320,11330,11330,11320,727
20231026,145200,5415426350,11340,11370,11370,11340,2284
20231026,145100,5389513440,11380,11330,11410,11330,11775
20231026,145000,5255644620,11330,11330,11330,11330,271
20231026,144900,5252574190,11330,11340,11350,11330,2362
20231026,144800,5225791360,11340,11350,11350,11340,780
20231026,144700,5216939060,11340,11330,11350,11320,3967
20231026,144600,5171973160,11320,11330,11330,11320,2142
20231026,144500,5147704840,11330,11330,11340,11330,2393
20231026,144400,5120591270,11340,11350,11350,11330,3049
20231026,144300,5086015120,11340,11350,11350,11340,3144
20231026,144200,5050354460,11340,11330,11350,11330,5295
20231026,144100,4990290690,11340,11230,11340,11230,20033
20231026,144000,4764334550,11250,11160,11260,11150,16003
20231026,143900,4585062370,11150,11150,11150,11150,261
20231026,143800,4582152220,11150,11160,11160,11150,562
20231026,143700,4575880720,11160,11160,11160,11160,1257
20231026,143600,4561852600,11160,11160,11170,11160,426
20231026,143500,4557097440,11170,11160,11190,11160,5996
20231026,143400,4490104370,11160,11160,11160,11150,1384
20231026,143300,4474659560,11160,11130,11160,11130,2579
20231026,143200,4445915860,11130,11140,11140,11130,2251
20231026,143100,4420851550,11130,11130,11130,11130,115
20231026,143000,4419571600,11130,11140,11140,11130,1168
20231026,142900,4406564540,11140,11140,11150,11140,1063
20231026,142800,4394722680,11150,11120,11160,11120,5265
20231026,142700,4336116720,11110,11120,11120,11110,1795
20231026,142600,4316158970,11120,11120,11130,11120,71
20231026,142500,4315369340,11120,11130,11130,11120,1214
20231026,142400,4301858180,11130,11120,11130,11120,6894
20231026,142300,4225140380,11120,11120,11120,11120,310
20231026,142200,4221693180,11120,11130,11130,11120,2707
20231026,142100,4191573380,11130,11130,11140,11130,609
20231026,142000,4184790010,11130,11130,11140,11130,235
20231026,141900,4182174020,11140,11140,11140,11130,904
20231026,141800,4172103620,11140,11140,11150,11140,190
20231026,141700,4169987010,11140,11150,11150,11140,2639
20231026,141600,4140566780,11150,11150,11150,11150,400
20231026,141500,4136106780,11150,11160,11160,11150,439
20231026,141400,4131211920,11150,11150,11150,11150,197
20231026,141300,4129015370,11150,11150,11160,11150,164
20231026,141200,4127186370,11160,11160,11160,11150,344
20231026,141100,4123348420,11160,11170,11170,11150,2325
20231026,141000,4097391880,11170,11170,11170,11170,422
20231026,140900,4092678140,11170,11170,11170,11170,694
20231026,140800,4084926160,11170,11170,11170,11170,233
20231026,140700,4082323550,11170,11170,11180,11170,404
20231026,140600,4077809710,11170,11160,11180,11160,2239
20231026,140500,4052803860,11150,11150,11160,11150,1113
20231026,140400,4040384480,11150,11160,11160,11150,136
20231026,140300,4038867150,11160,11140,11180,11140,3252
20231026,140200,4002579860,11140,11140,11150,11140,389
20231026,140100,3998244010,11140,11140,11150,11140,117
20231026,140000,3996940620,11150,11120,11150,11110,3932
20231026,135900,3953173590,11120,11130,11140,11120,1899
20231026,135800,3932039050,11130,11130,11130,11130,106
20231026,135700,3930859270,11130,11130,11130,11130,104
20231026,135600,3929701750,11130,11140,11140,11130,648
20231026,135500,3922488310,11140,11130,11140,11130,121
20231026,135400,3921140420,11130,11150,11150,11120,434
20231026,135300,3916306190,11150,11110,11160,11110,2949
20231026,135200,3883461990,11110,11110,11120,11110,37
20231026,135100,3883050690,11110,11110,11120,11110,172
20231026,135000,3881139670,11110,11110,11120,11110,237
20231026,134900,3878505440,11110,11110,11110,11110,134
20231026,134800,3877016700,11110,11120,11120,11110,227
20231026,134700,3874492500,11120,11090,11130,11090,4919
20231026,134600,3819866140,11090,11110,11110,11090,618
20231026,134500,3813007180,11100,11100,11100,11100,883
20231026,134400,3803205880,11100,11100,11110,11100,245
20231026,134300,3800484780,11100,11100,11100,11100,242
20231026,134200,3797798580,11100,11100,11100,11100,23
20231026,134100,3797543280,11100,11100,11100,11100,333
20231026,134000,3793846980,11100,11100,11100,11100,415
20231026,133900,3789240480,11100,11110,11110,11100,2144
20231026,133800,3765426450,11110,11110,11120,11110,2135
20231026,133700,3741705100,11120,11120,11130,11120,1980
20231026,133600,3719687490,11120,11120,11120,11120,76
20231026,133500,3718842370,11120,11120,11120,11120,1053
20231026,133400,3707133010,11120,11120,11120,11120,151
20231026,133300,3705453890,11120,11130,11130,11120,432
20231026,133200,3700649290,11130,11120,11130,11120,926
20231026,133100,3690351360,11120,11120,11120,11120,142
20231026,133000,3688772320,11120,11120,11120,11120,49
20231026,132900,3688227440,11120,11120,11130,11120,279
20231026,132800,3685124300,11120,11120,11120,11120,15
20231026,132700,3684957500,11120,11120,11130,11120,2752
20231026,132600,3654350940,11120,11130,11130,11120,263
20231026,132500,3651425430,11120,11120,11130,11120,1327
20231026,132400,3636657090,11120,11130,11130,11120,419
20231026,132300,3631994970,11130,11150,11150,11130,773
20231026,132200,3623378600,11150,11160,11170,11150,694
20231026,132100,3615633060,11170,11120,11170,11120,5881
20231026,132000,3550131820,11120,11120,11120,11120,183
20231026,131900,3548096860,11120,11140,11150,11120,3037
20231026,131800,3514277320,11140,11140,11150,11140,309
20231026,131700,3510834630,11140,11150,11150,11140,101
20231026,131600,3509709190,11140,11140,11150,11140,160
20231026,131500,3507926670,11140,11140,11140,11140,154
20231026,131400,3506211110,11140,11140,11150,11140,1599
20231026,131300,3488397620,11140,11140,11150,11140,268
20231026,131200,3485412090,11140,11150,11150,11140,366
20231026,131100,3481332600,11140,11140,11140,11140,87
20231026,131000,3480363420,11140,11140,11140,11140,303
20231026,130900,3476988000,11150,11130,11150,11130,902
20231026,130800,3466940460,11150,11150,11150,11150,401
20231026,130700,3462469310,11150,11110,11160,11110,8078
20231026,130600,3372589310,11110,11110,11120,11110,504
20231026,130500,3366987010,11110,11110,11120,11110,81
20231026,130400,3366087080,11110,11110,11120,11110,561
20231026,130300,3359851670,11110,11130,11130,11110,1261
20231026,130200,3345826420,11130,11130,11140,11100,7662
20231026,130100,3260652960,11130,11130,11140,11130,307
20231026,130000,3257235820,11130,11130,11130,11130,125
20231026,125900,3255844570,11130,11140,11140,11130,124
20231026,125800,3254463950,11130,11130,11130,11130,312
20231026,125700,3250991390,11130,11150,11160,11130,2257
20231026,125600,3225830620,11150,11160,11160,11150,203
20231026,125500,3223566650,11150,11160,11160,11150,346
20231026,125400,3219705960,11150,11150,11160,11150,183
20231026,125300,3217665310,11150,11150,11160,11150,124
20231026,125200,3216281890,11150,11150,11160,11150,2147
20231026,125100,3192322680,11150,11150,11150,11150,129
20231026,125000,3190884330,11160,11150,11160,11150,638
20231026,124900,3183770520,11160,11140,11160,11130,2510
20231026,124800,3155803300,11140,11140,11150,11140,299
20231026,124700,3152472390,11140,11150,11150,11140,527
20231026,124600,3146600590,11150,11150,11150,11140,163
20231026,124500,3144783320,11140,11140,11150,11140,715
20231026,124400,3136813220,11140,11150,11150,11140,330
20231026,124300,3133135500,11150,11150,11160,11150,176
20231026,124200,3131172730,11150,11170,11170,11150,812
20231026,124100,3122106660,11180,11190,11190,11180,367
20231026,124000,3118002120,11190,11190,11190,11190,225
20231026,123900,3115484370,11190,11200,11210,11190,354
20231026,123800,3111519600,11200,11210,11220,11200,1062
20231026,123700,3099614770,11220,11230,11230,11220,906
20231026,123600,3089448900,11230,11150,11230,11150,5244
20231026,123500,3030843240,11150,11150,11150,11150,195
20231026,123400,3028668990,11150,11150,11150,11150,254
20231026,123300,3025836890,11150,11150,11150,11150,350
20231026,123200,3021934390,11150,11160,11170,11150,317
20231026,123100,3018396630,11160,11160,11160,11160,189
20231026,123000,3016287390,11160,11160,11160,11160,92
20231026,122900,3015260670,11160,11160,11170,11160,793
20231026,122800,3006408360,11170,11160,11170,11160,1435
20231026,122700,2990390800,11160,11100,11170,11100,7266
20231026,122600,2909534200,11100,11100,11100,11100,40
20231026,122500,2909090200,11110,11100,11110,11100,382
20231026,122400,2904848120,11100,11100,11110,11100,91
20231026,122300,2903837920,11110,11100,11110,11100,359
20231026,122200,2899851810,11100,11100,11100,11100,141
20231026,122100,2898286710,11100,11100,11110,11100,767
20231026,122000,2889772760,11100,11100,11100,11100,96
20231026,121900,2888707160,11110,11100,11110,11100,229
20231026,121800,2886164400,11110,11100,11110,11100,292
20231026,121700,2882921440,11100,11100,11100,11100,614
20231026,121600,2876106040,11100,11100,11110,11100,64
20231026,121500,2875395350,11100,11100,11110,11100,480
20231026,121400,2870066130,11100,11100,11100,11100,57
20231026,121300,2869433430,11100,11100,11110,11100,315
20231026,121200,2865936090,11100,11100,11100,11100,194
20231026,121100,2863782690,11100,11100,11100,11100,55
20231026,121000,2863172190,11100,11100,11100,11100,182
20231026,120900,2861151990,11100,11100,11100,11100,27
20231026,120800,2860852290,11100,11100,11110,11100,331
20231026,120700,2857177990,11100,11100,11100,11100,299
20231026,120600,2853859090,11110,11110,11120,11110,1160
20231026,120500,2840970210,11120,11130,11130,11110,316
20231026,120400,2837456920,11130,11090,11130,11080,9083
20231026,120300,2736602020,11090,11080,11090,11080,159
20231026,120200,2734839340,11080,11080,11090,11080,147
20231026,120100,2733210530,11080,11090,11090,11080,489
20231026,120000,2727789210,11080,11080,11090,11080,119
20231026,115900,2726470670,11080,11090,11090,11080,444
20231026,115800,2721547760,11080,11080,11080,11080,382
20231026,115700,2717315200,11090,11080,11090,11080,11
20231026,115600,2717193290,11080,11090,11090,11080,2043
20231026,115500,2694538930,11090,11100,11110,11090,2059
20231026,115400,2671683710,11100,11100,11110,11100,1673
20231026,115300,2653112610,11100,11100,11110,11100,467
20231026,115200,2647924840,11110,11100,11110,11100,239
20231026,115100,2645271870,11100,11110,11120,11100,558
20231026,115000,2639072680,11110,11110,11120,11110,784
20231026,114900,2630360960,11110,11110,11120,11110,189
20231026,114800,2628259920,11110,11110,11120,11110,539
20231026,114700,2622271620,11110,11110,11120,11110,170
20231026,114600,2620382240,11110,11110,11120,11110,234
20231026,114500,2617781770,11110,11110,11120,11110,149
20231026,114400,2616126360,11110,11110,11120,11110,968
20231026,114300,2605371840,11110,11110,11110,11110,28
20231026,114200,2605060760,11110,11130,11130,11110,768
20231026,114100,2596526250,11120,11140,11150,11110,6680
20231026,114000,2522240080,11140,11130,11140,11130,255
20231026,113900,2519399960,11130,11140,11140,11130,200
20231026,113800,2517173760,11130,11140,11140,11130,152
20231026,113700,2515481270,11140,11140,11140,11130,356
20231026,113600,2511518420,11140,11110,11140,11110,3001
20231026,113500,2478125220,11110,11120,11120,11110,351
20231026,113400,2474225270,11110,11120,11120,11110,2241
20231026,113300,2449327080,11110,11110,11120,11110,423
20231026,113200,2444627040,11120,11110,11120,11110,339
20231026,113100,2440859570,11110,11120,11120,11110,425
20231026,113000,2436136370,11110,11110,11120,11110,271
20231026,112900,2433123560,11110,11110,11120,11110,776
20231026,112800,2424497730,11120,11120,11130,11120,1351
20231026,112700,2409473730,11120,11120,11130,11120,274
20231026,112600,2406426840,11130,11130,11130,11130,782
20231026,112500,2397723180,11130,11130,11140,11130,335
20231026,112400,2393994550,11130,11130,11140,11130,532
20231026,112300,2388072580,11130,11140,11140,11130,1890
20231026,112200,2367029230,11140,11150,11150,11140,3974
20231026,112100,2322723920,11150,11170,11170,11150,2744
20231026,112000,2292100760,11160,11160,11170,11160,603
20231026,111900,2285369230,11160,11160,11170,11160,237
20231026,111800,2282723690,11160,11170,11170,11160,550
20231026,111700,2276583680,11160,11160,11170,11160,273
20231026,111600,2273535540,11160,11160,11170,11160,193
20231026,111500,2271380900,11170,11160,11170,11160,178
20231026,111400,2269394210,11160,11160,11170,11160,246
20231026,111300,2266648800,11160,11160,11160,11160,1971
20231026,111200,2244652440,11160,11160,11160,11160,3186
20231026,111100,2209096680,11160,11170,11170,11160,333
20231026,111000,2205380390,11160,11170,11180,11160,4319
20231026,110900,2157139190,11170,11180,11180,11170,1774
20231026,110800,2137307800,11180,11180,11190,11180,365
20231026,110700,2133226370,11180,11190,11190,11180,388
20231026,110600,2128888130,11180,11180,11190,11180,1366
20231026,110500,2113615460,11180,11190,11190,11180,196
20231026,110400,2111423290,11180,11190,11190,11180,272
20231026,110300,2108382010,11190,11180,11190,11180,2
20231026,110200,2108359640,11190,11200,11200,11180,2662
20231026,110100,2078573180,11190,11200,11200,11190,892
20231026,110000,2068590860,11200,11190,11200,11190,212
20231026,105900,2066218110,11200,11190,11200,11190,565
20231026,105800,2059891130,11190,11200,11200,11190,270
20231026,105700,2056868960,11190,11190,11200,11190,149
20231026,105600,2055200960,11200,11190,11200,11190,241
20231026,105500,2052503750,11190,11200,11200,11190,50
20231026,105400,2051944110,11190,11200,11200,11190,1253
20231026,105300,2037911840,11200,11200,11210,11200,317
20231026,105200,2034360450,11200,11200,11210,11200,608
20231026,105100,2027550300,11200,11210,11210,11190,233
20231026,105000,2024940430,11210,11210,11210,11190,2640
20231026,104900,1995368570,11210,11200,11210,11200,1645
20231026,104800,1976942890,11190,11200,11200,11190,3458
20231026,104700,1938245150,11200,11190,11200,11190,1058
20231026,104600,1926396100,11200,11200,11200,11190,1052
20231026,104500,1914615300,11190,11200,11200,11190,658
20231026,104400,1907246290,11200,11190,11200,11190,166
20231026,104300,1905388240,11200,11190,11200,11190,590
20231026,104200,1898784110,11190,11190,11200,11190,632
20231026,104100,1891707440,11190,11190,11190,11180,1660
20231026,104000,1873132170,11190,11190,11190,11180,767
20231026,103900,1864550760,11190,11200,11200,11190,677
20231026,103800,1856970290,11200,11200,11210,11200,334
20231026,103700,1853228680,11200,11220,11220,11200,281
20231026,103600,1850078810,11210,11200,11240,11200,2108
20231026,103500,1826442090,11210,11190,11210,11190,915
20231026,103400,1816194050,11190,11190,11200,11180,2012
20231026,103300,1793679790,11180,11180,11190,11180,769
20231026,103200,1785076740,11180,11180,11180,11170,3862
20231026,103100,1741900100,11180,11180,11180,11170,415
20231026,103000,1737262800,11180,11170,11180,11170,482
20231026,102900,1731874190,11170,11170,11180,11170,468
20231026,102800,1726644030,11170,11170,11180,11170,151
20231026,102700,1724956350,11180,11170,11180,11170,194
20231026,102600,1722788750,11170,11180,11190,11170,1606
20231026,102500,1704833350,11180,11180,11190,11180,727
20231026,102400,1696704770,11180,11190,11190,11180,39
20231026,102300,1696268620,11180,11180,11190,11180,240
20231026,102200,1693585190,11190,11190,11190,11190,756
20231026,102100,1685125550,11200,11210,11210,11200,445
20231026,102000,1680140440,11210,11200,11240,11200,1937
20231026,101900,1658413790,11200,11170,11210,11170,3583
20231026,101800,1618343600,11180,11170,11180,11170,917
20231026,101700,1608099200,11170,11180,11180,11170,641
20231026,101600,1600934370,11170,11170,11180,11170,410
20231026,101500,1596353430,11170,11170,11180,11170,854
20231026,101400,1586812970,11180,11190,11200,11170,288
20231026,101300,1583590900,11190,11200,11200,11180,6432
20231026,101200,1511641320,11200,11190,11200,11190,97
20231026,101100,1510555770,11190,11200,11200,11190,715
20231026,101000,1502550250,11200,11200,11200,11190,625
20231026,100900,1495551750,11210,11200,11220,11180,6233
20231026,100800,1425794570,11200,11210,11210,11190,5628
20231026,100700,1362758560,11210,11210,11220,11210,849
20231026,100600,1353241040,11210,11220,11220,11200,1318
20231026,100500,1338465550,11210,11240,11240,11210,3285
20231026,100400,1301559100,11250,11240,11250,11240,382
20231026,100300,1297262030,11240,11240,11250,11240,461
20231026,100200,1292080190,11240,11210,11250,11210,1601
20231026,100100,1274105130,11210,11230,11230,11210,510
20231026,100000,1268383600,11230,11220,11230,11220,351
20231026,095900,1264444980,11220,11200,11230,11200,3052
20231026,095800,1230229300,11210,11210,11210,11200,536
20231026,095700,1224223680,11200,11200,11210,11200,438
20231026,095600,1219317710,11200,11200,11210,11190,1379
20231026,095500,1203871940,11200,11200,11210,11190,1818
20231026,095400,1183510120,11200,11200,11210,11200,1975
20231026,095300,1161372880,11200,11220,11230,11200,3584
20231026,095200,1121204240,11220,11240,11240,11210,9053
20231026,095100,1019602150,11240,11250,11260,11240,1133
20231026,095000,1006861320,11250,11270,11270,11250,1021
20231026,094900,995367040,11260,11240,11270,11230,7244
20231026,094800,913920320,11240,11270,11280,11240,7740
20231026,094700,826754490,11270,11270,11280,11270,131
20231026,094600,825277700,11270,11300,11300,11270,2174
20231026,094500,800747210,11300,11290,11300,11290,2092
20231026,094400,777111010,11300,11290,11300,11290,135
20231026,094300,775586550,11290,11290,11300,11290,1177
20231026,094200,762297930,11280,11280,11300,11280,1527
20231026,094100,745056590,11280,11300,11300,11260,2126
20231026,094000,721084210,11290,11300,11310,11280,2386
20231026,093900,694143970,11310,11310,11320,11310,1220
20231026,093800,680339320,11310,11310,11340,11310,2980
20231026,093700,646614870,11320,11310,11340,11280,7038
20231026,093600,567052100,11300,11320,11320,11290,1623
20231026,093500,548704370,11320,11340,11340,11320,718
20231026,093400,540569150,11340,11340,11350,11340,1072
20231026,093300,528412510,11340,11360,11360,11340,914
20231026,093200,518042050,11360,11360,11360,11350,477
20231026,093100,512626670,11360,11360,11360,11360,94
20231026,093000,511558830,11350,11350,11360,11350,184
20231026,092900,509470210,11360,11370,11370,11360,576
20231026,092800,502926210,11370,11370,11400,11370,657
20231026,092700,495452440,11370,11400,11410,11370,3008
20231026,092600,461171330,11400,11400,11400,11400,60
20231026,092500,460487330,11390,11400,11400,11390,225
20231026,092400,457924020,11410,11430,11430,11410,1200
20231026,092300,444216170,11430,11430,11430,11420,418
20231026,092200,439438450,11430,11430,11440,11430,672
20231026,092100,431757470,11420,11430,11440,11420,553
20231026,092000,425436420,11430,11370,11470,11370,3350
20231026,091900,387201550,11370,11370,11380,11370,1024
20231026,091800,375555640,11380,11380,11380,11380,100
20231026,091700,374417640,11380,11380,11380,11380,440
20231026,091600,369410440,11390,11380,11390,11380,941
20231026,091500,358701270,11380,11380,11390,11380,569
20231026,091400,352225260,11390,11390,11390,11390,510
20231026,091300,346416360,11390,11390,11400,11390,846
20231026,091200,336779370,11390,11400,11400,11390,802
20231026,091100,327644310,11400,11400,11400,11390,855
20231026,091000,317897570,11410,11410,11420,11400,570
20231026,090900,311389020,11440,11400,11450,11390,2708
20231026,090800,280483880,11400,11350,11400,11350,1394
20231026,090700,264628940,11360,11360,11370,11360,1356
20231026,090600,249220420,11370,11360,11390,11340,2401
20231026,090500,221949990,11350,11350,11360,11350,1872
20231026,090400,200700680,11360,11360,11390,11350,1068
20231026,090300,188567410,11370,11370,11380,11360,2344
20231026,090200,161924440,11370,11380,11380,11370,388
20231026,090100,157511170,11390,11320,11390,11320,2445
20231026,090000,129815730,11320,11220,11350,11220,11519