stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231020,201400,10578548460,7270,7270,7270,7270,25522
20231020,201300,10578548460,7270,7270,7270,7270,0
20231020,201200,10578548460,7270,7270,7270,7270,0
20231020,201100,10578548460,7270,7270,7270,7270,0
20231020,201000,10578548460,7270,7270,7270,7270,0
20231020,200900,10578548460,7270,7270,7270,7270,0
20231020,200800,10578548460,7270,7270,7270,7270,0
20231020,200700,10578548460,7270,7270,7270,7270,0
20231020,200600,10578548460,7270,7270,7270,7270,0
20231020,200500,10578548460,7270,7270,7270,7270,0
20231020,200400,10578548460,7270,7270,7270,7270,0
20231020,200300,10578548460,7270,7270,7270,7270,0
20231020,200200,10578548460,7270,7270,7270,7270,0
20231020,200100,10578548460,7270,7270,7270,7270,0
20231020,200000,10578548460,7270,7270,7270,7270,0
20231020,195900,10578548460,7270,7270,7270,7270,0
20231020,195800,10578548460,7270,7270,7270,7270,0
20231020,195700,10578548460,7270,7270,7270,7270,0
20231020,195600,10578548460,7270,7270,7270,7270,0
20231020,195500,10578548460,7270,7270,7270,7270,0
20231020,195400,10578548460,7270,7270,7270,7270,0
20231020,195300,10578548460,7270,7270,7270,7270,0
20231020,195200,10578548460,7270,7270,7270,7270,0
20231020,195100,10578548460,7270,7270,7270,7270,0
20231020,195000,10578548460,7270,7270,7270,7270,0
20231020,194900,10578548460,7270,7270,7270,7270,0
20231020,194800,10578548460,7270,7270,7270,7270,0
20231020,194700,10578548460,7270,7270,7270,7270,0
20231020,194600,10578548460,7270,7270,7270,7270,0
20231020,194500,10578548460,7270,7270,7270,7270,0
20231020,194400,10578548460,7270,7270,7270,7270,25522
20231020,194300,10578548460,7270,7270,7270,7270,0
20231020,194200,10578548460,7270,7270,7270,7270,0
20231020,194100,10578548460,7270,7270,7270,7270,0
20231020,194000,10578548460,7270,7270,7270,7270,0
20231020,193900,10578548460,7270,7270,7270,7270,0
20231020,193800,10578548460,7270,7270,7270,7270,0
20231020,193700,10578548460,7270,7270,7270,7270,0
20231020,193600,10578548460,7270,7270,7270,7270,0
20231020,193500,10578548460,7270,7270,7270,7270,0
20231020,193400,10578548460,7270,7270,7270,7270,0
20231020,193300,10578548460,7270,7270,7270,7270,0
20231020,193200,10578548460,7270,7270,7270,7270,0
20231020,193100,10578548460,7270,7270,7270,7270,0
20231020,193000,10578548460,7270,7270,7270,7270,0
20231020,192900,10578548460,7270,7270,7270,7270,0
20231020,192800,10578548460,7270,7270,7270,7270,0
20231020,192700,10578548460,7270,7270,7270,7270,0
20231020,192600,10578548460,7270,7270,7270,7270,0
20231020,192500,10578548460,7270,7270,7270,7270,0
20231020,192400,10578548460,7270,7270,7270,7270,0
20231020,192300,10578548460,7270,7270,7270,7270,0
20231020,192200,10578548460,7270,7270,7270,7270,0
20231020,192100,10578548460,7270,7270,7270,7270,0
20231020,192000,10578548460,7270,7270,7270,7270,0
20231020,191900,10578548460,7270,7270,7270,7270,0
20231020,191800,10578548460,7270,7270,7270,7270,0
20231020,191700,10578548460,7270,7270,7270,7270,0
20231020,191600,10578548460,7270,7270,7270,7270,0
20231020,191500,10578548460,7270,7270,7270,7270,0
20231020,191400,10578548460,7270,7270,7270,7270,25522
20231020,191300,10578548460,7270,7270,7270,7270,0
20231020,191200,10578548460,7270,7270,7270,7270,0
20231020,191100,10578548460,7270,7270,7270,7270,0
20231020,191000,10578548460,7270,7270,7270,7270,0
20231020,190900,10578548460,7270,7270,7270,7270,0
20231020,190800,10578548460,7270,7270,7270,7270,0
20231020,190700,10578548460,7270,7270,7270,7270,0
20231020,190600,10578548460,7270,7270,7270,7270,0
20231020,190500,10578548460,7270,7270,7270,7270,0
20231020,190400,10578548460,7270,7270,7270,7270,0
20231020,190300,10578548460,7270,7270,7270,7270,0
20231020,190200,10578548460,7270,7270,7270,7270,0
20231020,190100,10578548460,7270,7270,7270,7270,0
20231020,190000,10578548460,7270,7270,7270,7270,0
20231020,185900,10578548460,7270,7270,7270,7270,0
20231020,185800,10578548460,7270,7270,7270,7270,0
20231020,185700,10578548460,7270,7270,7270,7270,0
20231020,185600,10578548460,7270,7270,7270,7270,0
20231020,185500,10578548460,7270,7270,7270,7270,0
20231020,185400,10578548460,7270,7270,7270,7270,0
20231020,185300,10578548460,7270,7270,7270,7270,0
20231020,185200,10578548460,7270,7270,7270,7270,0
20231020,185100,10578548460,7270,7270,7270,7270,0
20231020,185000,10578548460,7270,7270,7270,7270,0
20231020,184900,10578548460,7270,7270,7270,7270,0
20231020,184800,10578548460,7270,7270,7270,7270,0
20231020,184700,10578548460,7270,7270,7270,7270,0
20231020,184600,10578548460,7270,7270,7270,7270,0
20231020,184500,10578548460,7270,7270,7270,7270,0
20231020,184400,10578548460,7270,7270,7270,7270,25522
20231020,184300,10578548460,7270,7270,7270,7270,0
20231020,184200,10578548460,7270,7270,7270,7270,0
20231020,184100,10578548460,7270,7270,7270,7270,0
20231020,184000,10578548460,7270,7270,7270,7270,0
20231020,183900,10578548460,7270,7270,7270,7270,0
20231020,183800,10578548460,7270,7270,7270,7270,0
20231020,183700,10578548460,7270,7270,7270,7270,0
20231020,183600,10578548460,7270,7270,7270,7270,0
20231020,183500,10578548460,7270,7270,7270,7270,0
20231020,183400,10578548460,7270,7270,7270,7270,0
20231020,183300,10578548460,7270,7270,7270,7270,0
20231020,183200,10578548460,7270,7270,7270,7270,0
20231020,183100,10578548460,7270,7270,7270,7270,0
20231020,183000,10578548460,7270,7270,7270,7270,0
20231020,182900,10578548460,7270,7270,7270,7270,0
20231020,182800,10578548460,7270,7270,7270,7270,0
20231020,182700,10578548460,7270,7270,7270,7270,0
20231020,182600,10578548460,7270,7270,7270,7270,0
20231020,182500,10578548460,7270,7270,7270,7270,0
20231020,182400,10578548460,7270,7270,7270,7270,0
20231020,182300,10578548460,7270,7270,7270,7270,0
20231020,182200,10578548460,7270,7270,7270,7270,0
20231020,182100,10578548460,7270,7270,7270,7270,0
20231020,182000,10578548460,7270,7270,7270,7270,0
20231020,181900,10578548460,7270,7270,7270,7270,0
20231020,181800,10578548460,7270,7270,7270,7270,0
20231020,181700,10578548460,7270,7270,7270,7270,0
20231020,181600,10578548460,7270,7270,7270,7270,0
20231020,181500,10578548460,7270,7270,7270,7270,0
20231020,181400,10578548460,7270,7270,7270,7270,25522
20231020,181300,10578548460,7270,7270,7270,7270,0
20231020,181200,10578548460,7270,7270,7270,7270,0
20231020,181100,10578548460,7270,7270,7270,7270,0
20231020,181000,10578548460,7270,7270,7270,7270,0
20231020,180900,10578548460,7270,7270,7270,7270,0
20231020,180800,10578548460,7270,7270,7270,7270,0
20231020,180700,10578548460,7270,7270,7270,7270,0
20231020,180600,10578548460,7270,7270,7270,7270,0
20231020,180500,10578548460,7270,7270,7270,7270,0
20231020,180400,10578548460,7270,7270,7270,7270,0
20231020,180300,10578548460,7270,7270,7270,7270,0
20231020,180200,10578548460,7270,7270,7270,7270,0
20231020,180100,10578548460,7270,7270,7270,7270,0
20231020,180000,10578548460,7270,7270,7270,7270,0
20231020,175900,10578548460,7270,7270,7270,7270,0
20231020,175800,10578548460,7270,7270,7270,7270,0
20231020,175700,10578548460,7270,7270,7270,7270,0
20231020,175600,10578548460,7270,7270,7270,7270,0
20231020,175500,10578548460,7270,7270,7270,7270,0
20231020,175400,10578548460,7270,7270,7270,7270,0
20231020,175300,10578548460,7270,7270,7270,7270,0
20231020,175200,10578548460,7270,7270,7270,7270,0
20231020,175100,10578548460,7270,7270,7270,7270,0
20231020,175000,10578548460,7270,7270,7270,7270,0
20231020,174900,10578548460,7270,7270,7270,7270,0
20231020,174800,10578548460,7270,7270,7270,7270,0
20231020,174700,10578548460,7270,7270,7270,7270,0
20231020,174600,10578548460,7270,7270,7270,7270,0
20231020,174500,10578548460,7270,7270,7270,7270,0
20231020,174400,10578548460,7270,7270,7270,7270,25522
20231020,174300,10578548460,7270,7270,7270,7270,0
20231020,174200,10578548460,7270,7270,7270,7270,0
20231020,174100,10578548460,7270,7270,7270,7270,0
20231020,174000,10578548460,7270,7270,7270,7270,0
20231020,173900,10578548460,7270,7270,7270,7270,0
20231020,173800,10578548460,7270,7270,7270,7270,0
20231020,173700,10578548460,7270,7270,7270,7270,0
20231020,173600,10578548460,7270,7270,7270,7270,0
20231020,173500,10578548460,7270,7270,7270,7270,0
20231020,173400,10578548460,7270,7270,7270,7270,0
20231020,173300,10578548460,7270,7270,7270,7270,0
20231020,173200,10578548460,7270,7270,7270,7270,0
20231020,173100,10578548460,7270,7270,7270,7270,0
20231020,173000,10578548460,7270,7270,7270,7270,0
20231020,172900,10578548460,7270,7270,7270,7270,0
20231020,172800,10578548460,7270,7270,7270,7270,0
20231020,172700,10578548460,7270,7270,7270,7270,0
20231020,172600,10578548460,7270,7270,7270,7270,0
20231020,172500,10578548460,7270,7270,7270,7270,0
20231020,172400,10578548460,7270,7270,7270,7270,0
20231020,172300,10578548460,7270,7270,7270,7270,0
20231020,172200,10578548460,7270,7270,7270,7270,0
20231020,172100,10578548460,7270,7270,7270,7270,0
20231020,172000,10578548460,7270,7270,7270,7270,0
20231020,171900,10578548460,7270,7270,7270,7270,0
20231020,171800,10578548460,7270,7270,7270,7270,0
20231020,171700,10578548460,7270,7270,7270,7270,0
20231020,171600,10578548460,7270,7270,7270,7270,0
20231020,171500,10578548460,7270,7270,7270,7270,0
20231020,171400,10578548460,7270,7270,7270,7270,25522
20231020,171300,10578548460,7270,7270,7270,7270,0
20231020,171200,10578548460,7270,7270,7270,7270,0
20231020,171100,10578548460,7270,7270,7270,7270,0
20231020,171000,10578548460,7270,7270,7270,7270,0
20231020,170900,10578548460,7270,7270,7270,7270,0
20231020,170800,10578548460,7270,7270,7270,7270,0
20231020,170700,10578548460,7270,7270,7270,7270,0
20231020,170600,10578548460,7270,7270,7270,7270,0
20231020,170500,10578548460,7270,7270,7270,7270,0
20231020,170400,10578548460,7270,7270,7270,7270,0
20231020,170300,10578548460,7270,7270,7270,7270,0
20231020,170200,10578548460,7270,7270,7270,7270,0
20231020,170100,10578548460,7270,7270,7270,7270,0
20231020,170000,10578548460,7270,7270,7270,7270,0
20231020,165900,10578548460,7270,7270,7270,7270,0
20231020,165800,10578548460,7270,7270,7270,7270,0
20231020,165700,10578548460,7270,7270,7270,7270,0
20231020,165600,10578548460,7270,7270,7270,7270,0
20231020,165500,10578548460,7270,7270,7270,7270,0
20231020,165400,10578548460,7270,7270,7270,7270,0
20231020,165300,10578548460,7270,7270,7270,7270,0
20231020,165200,10578548460,7270,7270,7270,7270,0
20231020,165100,10578548460,7270,7270,7270,7270,0
20231020,165000,10578548460,7270,7270,7270,7270,0
20231020,164900,10578548460,7270,7270,7270,7270,0
20231020,164800,10578548460,7270,7270,7270,7270,0
20231020,164700,10578548460,7270,7270,7270,7270,0
20231020,164600,10578548460,7270,7270,7270,7270,0
20231020,164500,10578548460,7270,7270,7270,7270,0
20231020,164400,10578548460,7270,7270,7270,7270,25522
20231020,164300,10578548460,7270,7270,7270,7270,0
20231020,164200,10578548460,7270,7270,7270,7270,0
20231020,164100,10578548460,7270,7270,7270,7270,0
20231020,164000,10578548460,7270,7270,7270,7270,0
20231020,163900,10578548460,7270,7270,7270,7270,0
20231020,163800,10578548460,7270,7270,7270,7270,0
20231020,163700,10578548460,7270,7270,7270,7270,0
20231020,163600,10578548460,7270,7270,7270,7270,0
20231020,163500,10578548460,7270,7270,7270,7270,0
20231020,163400,10578548460,7270,7270,7270,7270,0
20231020,163300,10578548460,7270,7270,7270,7270,0
20231020,163200,10578548460,7270,7270,7270,7270,0
20231020,163100,10578548460,7270,7270,7270,7270,0
20231020,163000,10578548460,7270,7270,7270,7270,0
20231020,162900,10578548460,7270,7270,7270,7270,0
20231020,162800,10578548460,7270,7270,7270,7270,0
20231020,162700,10578548460,7270,7270,7270,7270,0
20231020,162600,10578548460,7270,7270,7270,7270,0
20231020,162500,10578548460,7270,7270,7270,7270,0
20231020,162400,10578548460,7270,7270,7270,7270,0
20231020,162300,10578548460,7270,7270,7270,7270,0
20231020,162200,10578548460,7270,7270,7270,7270,0
20231020,162100,10578548460,7270,7270,7270,7270,0
20231020,162000,10578548460,7270,7270,7270,7270,0
20231020,161900,10578548460,7270,7270,7270,7270,0
20231020,161800,10578548460,7270,7270,7270,7270,0
20231020,161700,10578548460,7270,7270,7270,7270,0
20231020,161600,10578548460,7270,7270,7270,7270,0
20231020,161500,10578548460,7270,7270,7270,7270,0
20231020,161400,10578548460,7270,7270,7270,7270,25522
20231020,161300,10578548460,7270,7270,7270,7270,0
20231020,161200,10578548460,7270,7270,7270,7270,0
20231020,161100,10578548460,7270,7270,7270,7270,0
20231020,161000,10578548460,7270,7270,7270,7270,0
20231020,160900,10578548460,7270,7270,7270,7270,0
20231020,160800,10578548460,7270,7270,7270,7270,0
20231020,160700,10578548460,7270,7270,7270,7270,0
20231020,160600,10578548460,7270,7270,7270,7270,0
20231020,160500,10578548460,7270,7270,7270,7270,0
20231020,160400,10578548460,7270,7270,7270,7270,0
20231020,160300,10578548460,7270,7270,7270,7270,0
20231020,160200,10578548460,7270,7270,7270,7270,0
20231020,160100,10578548460,7270,7270,7270,7270,0
20231020,160000,10578548460,7270,7270,7270,7270,0
20231020,155900,10578548460,7270,7270,7270,7270,0
20231020,155800,10578548460,7270,7270,7270,7270,0
20231020,155700,10578548460,7270,7270,7270,7270,0
20231020,155600,10578548460,7270,7270,7270,7270,0
20231020,155500,10578548460,7270,7270,7270,7270,0
20231020,155400,10578548460,7270,7270,7270,7270,0
20231020,155300,10578548460,7270,7270,7270,7270,0
20231020,155200,10578548460,7270,7270,7270,7270,0
20231020,155100,10578548460,7270,7270,7270,7270,0
20231020,155000,10578548460,7270,7270,7270,7270,0
20231020,154900,10578548460,7270,7270,7270,7270,0
20231020,154800,10578548460,7270,7270,7270,7270,0
20231020,154700,10578548460,7270,7270,7270,7270,0
20231020,154600,10578548460,7270,7270,7270,7270,0
20231020,154500,10578548460,7270,7270,7270,7270,0
20231020,154400,10578548460,7270,7270,7270,7270,25522
20231020,154300,10578548460,7270,7270,7270,7270,0
20231020,154200,10578548460,7270,7270,7270,7270,0
20231020,154100,10578548460,7270,7270,7270,7270,0
20231020,154000,10578548460,7270,7270,7270,7270,0
20231020,153900,10578548460,7270,7270,7270,7270,0
20231020,153800,10578548460,7270,7270,7270,7270,0
20231020,153700,10578548460,7270,7270,7270,7270,0
20231020,153600,10578548460,7270,7270,7270,7270,0
20231020,153500,10578548460,7270,7270,7270,7270,0
20231020,153400,10578548460,7270,7270,7270,7270,0
20231020,153300,10578548460,7270,7270,7270,7270,0
20231020,153200,10578548460,7270,7270,7270,7270,0
20231020,153100,10578548460,7270,7270,7270,7270,0
20231020,153000,10578548460,7270,7270,7270,7270,25522
20231020,152900,10393003520,7270,7270,7270,7270,0
20231020,152800,10393003520,7270,7270,7270,7270,0
20231020,152700,10393003520,7270,7270,7270,7270,0
20231020,152600,10393003520,7270,7270,7270,7270,0
20231020,152500,10393003520,7270,7270,7270,7270,0
20231020,152400,10393003520,7270,7270,7270,7270,0
20231020,152300,10393003520,7270,7270,7270,7270,0
20231020,152200,10393003520,7270,7270,7270,7270,0
20231020,152100,10393003520,7270,7270,7270,7270,0
20231020,152000,10393003520,7270,7270,7270,7270,0
20231020,151900,10393003520,7270,7270,7270,7250,617
20231020,151800,10388524410,7250,7250,7270,7240,6434
20231020,151700,10341881440,7260,7280,7280,7250,5078
20231020,151600,10305013320,7280,7280,7280,7260,1211
20231020,151500,10296205370,7280,7270,7280,7260,4661
20231020,151400,10262325480,7270,7260,7270,7260,1771
20231020,151300,10249451320,7260,7300,7300,7260,5744
20231020,151200,10207588120,7300,7290,7300,7290,85
20231020,151100,10206967780,7300,7290,7310,7280,4205
20231020,151000,10176295380,7290,7280,7290,7260,935
20231020,150900,10169494210,7280,7280,7290,7260,1668
20231020,150800,10157369970,7270,7270,7270,7260,790
20231020,150700,10151626750,7270,7250,7270,7250,4682
20231020,150600,10117607530,7250,7250,7260,7230,2422
20231020,150500,10100047980,7240,7310,7320,7240,6388
20231020,150400,10053610690,7270,7250,7340,7220,10628
20231020,150300,9976357880,7230,7230,7250,7220,1519
20231020,150200,9965372800,7210,7250,7250,7210,12886
20231020,150100,9872174210,7260,7260,7260,7250,4261
20231020,150000,9841258320,7260,7260,7270,7260,4552
20231020,145900,9808209760,7260,7280,7280,7260,1168
20231020,145800,9799724390,7290,7270,7290,7260,6530
20231020,145700,9752255590,7270,7290,7290,7270,1337
20231020,145600,9742510660,7280,7300,7300,7270,1935
20231020,145500,9728426530,7310,7300,7310,7270,9216
20231020,145400,9661232150,7330,7310,7350,7300,8329
20231020,145300,9600375340,7310,7310,7310,7290,1366
20231020,145200,9590412920,7280,7310,7310,7280,3373
20231020,145100,9565823950,7310,7300,7310,7290,279
20231020,145000,9563789250,7310,7300,7310,7290,910
20231020,144900,9557148590,7290,7290,7300,7280,1139
20231020,144800,9548845460,7280,7290,7300,7280,1855
20231020,144700,9535332180,7290,7290,7290,7290,1444
20231020,144600,9524805420,7290,7300,7310,7290,619
20231020,144500,9520292690,7290,7300,7310,7290,984
20231020,144400,9513116350,7300,7300,7300,7280,156
20231020,144300,9511979540,7280,7300,7310,7280,2523
20231020,144200,9493577860,7310,7290,7310,7290,605
20231020,144100,9489162980,7290,7300,7300,7280,943
20231020,144000,9482288850,7300,7290,7300,7280,3349
20231020,143900,9457874750,7300,7310,7310,7280,5573
20231020,143800,9417211300,7310,7300,7320,7300,1185
20231020,143700,9408560030,7300,7320,7320,7290,7929
20231020,143600,9350651630,7320,7330,7330,7320,3166
20231020,143500,9327468620,7330,7330,7340,7330,2034
20231020,143400,9312549290,7330,7340,7340,7330,1482
20231020,143300,9301686070,7330,7330,7340,7330,2067
20231020,143200,9286526570,7330,7350,7350,7330,4092
20231020,143100,9256507440,7350,7370,7380,7340,7195
20231020,143000,9203609250,7370,7370,7380,7360,771
20231020,142900,9197925310,7370,7350,7380,7340,1314
20231020,142800,9188257500,7340,7350,7350,7340,966
20231020,142700,9181158470,7350,7360,7380,7340,10168
20231020,142600,9106419100,7360,7380,7380,7360,5128
20231020,142500,9068630130,7380,7390,7400,7370,653
20231020,142400,9063810130,7410,7410,7410,7370,3462
20231020,142300,9038187510,7410,7370,7430,7360,4971
20231020,142200,9001421390,7360,7350,7400,7350,1523
20231020,142100,8990183710,7350,7360,7380,7340,4413
20231020,142000,8957724390,7360,7330,7370,7310,10872
20231020,141900,8878065010,7310,7370,7420,7290,26475
20231020,141800,8683707440,7370,7380,7400,7330,24656
20231020,141700,8502311710,7390,7450,7450,7370,21196
20231020,141600,8345446560,7460,7610,7610,7410,53174
20231020,141500,7945777900,7610,7510,7630,7460,73111
20231020,141400,7391855230,7480,7510,7550,7460,6053
20231020,141300,7346466610,7510,7480,7650,7480,14499
20231020,141200,7236885010,7500,7400,7510,7390,20085
20231020,141100,7086445640,7390,7380,7400,7370,2475
20231020,141000,7068157620,7370,7380,7380,7370,535
20231020,140900,7064213250,7370,7370,7380,7360,929
20231020,140800,7057366130,7360,7380,7390,7360,168
20231020,140700,7056128700,7350,7390,7390,7350,2365
20231020,140600,7038712900,7390,7390,7400,7390,684
20231020,140500,7033657520,7370,7360,7390,7360,255
20231020,140400,7031776190,7390,7400,7400,7360,6712
20231020,140300,6982307100,7400,7410,7410,7380,3296
20231020,140200,6957921250,7390,7460,7460,7390,6340
20231020,140100,6910939720,7410,7470,7490,7410,2413
20231020,140000,6892955230,7480,7410,7480,7400,1692
20231020,135900,6880370390,7410,7450,7450,7410,7025
20231020,135800,6828164410,7450,7490,7500,7450,6957
20231020,135700,6776087920,7490,7470,7490,7450,2035
20231020,135600,6760879750,7470,7490,7490,7440,6312
20231020,135500,6713718120,7480,7450,7480,7450,3009
20231020,135400,6691261390,7440,7440,7440,7430,680
20231020,135300,6686203160,7440,7420,7440,7420,1270
20231020,135200,6676766700,7420,7430,7440,7420,360
20231020,135100,6674094000,7430,7420,7430,7400,484
20231020,135000,6670501230,7400,7400,7400,7390,1643
20231020,134900,6658347010,7400,7430,7430,7400,996
20231020,134800,6650968830,7430,7430,7430,7420,3482
20231020,134700,6625104680,7440,7430,7440,7420,1530
20231020,134600,6613746730,7420,7410,7420,7410,710
20231020,134500,6608479860,7410,7400,7410,7390,824
20231020,134400,6602381870,7400,7390,7400,7390,145
20231020,134300,6601308880,7380,7420,7420,7380,4295
20231020,134200,6569533020,7430,7430,7430,7430,234
20231020,134100,6567794400,7430,7420,7440,7420,2282
20231020,134000,6550839950,7420,7410,7420,7400,4908
20231020,133900,6514447320,7420,7420,7430,7420,1566
20231020,133800,6502827260,7410,7400,7410,7400,1370
20231020,133700,6492676530,7400,7390,7410,7390,422
20231020,133600,6489555050,7390,7390,7400,7380,2676
20231020,133500,6469773020,7390,7400,7400,7350,5481
20231020,133400,6429443560,7400,7420,7420,7350,4097
20231020,133300,6399217540,7400,7390,7420,7390,7937
20231020,133200,6340436870,7390,7380,7390,7380,1326
20231020,133100,6330639590,7370,7370,7380,7370,1471
20231020,133000,6319789880,7370,7350,7380,7350,757
20231020,132900,6314212660,7320,7370,7370,7320,2785
20231020,132800,6293790230,7370,7360,7370,7360,739
20231020,132700,6288347880,7360,7370,7370,7360,223
20231020,132600,6286704470,7360,7340,7360,7340,4648
20231020,132500,6252541840,7350,7340,7350,7340,283
20231020,132400,6250464610,7350,7310,7350,7310,1651
20231020,132300,6238368670,7310,7310,7320,7310,519
20231020,132200,6234573760,7310,7330,7330,7310,684
20231020,132100,6229565730,7320,7320,7320,7320,170
20231020,132000,6228321330,7320,7320,7320,7320,151
20231020,131900,6227216010,7320,7320,7320,7300,102
20231020,131800,6226471370,7300,7310,7320,7300,462
20231020,131700,6223094460,7300,7290,7300,7290,299
20231020,131600,6220912360,7300,7310,7310,7300,689
20231020,131500,6215881410,7300,7300,7310,7300,2240
20231020,131400,6199528330,7300,7320,7320,7300,4258
20231020,131300,6168435270,7320,7320,7320,7320,12
20231020,131200,6168347430,7310,7310,7310,7300,282
20231020,131100,6166286020,7310,7300,7310,7290,196
20231020,131000,6164853980,7300,7330,7330,7300,1589
20231020,130900,6153233830,7340,7340,7340,7320,1802
20231020,130800,6140021160,7340,7330,7340,7330,2764
20231020,130700,6119738820,7330,7320,7340,7310,1654
20231020,130600,6107628490,7320,7320,7330,7310,928
20231020,130500,6100840280,7320,7330,7330,7320,2396
20231020,130400,6083278540,7330,7320,7330,7320,1128
20231020,130300,6075018400,7320,7300,7320,7300,519
20231020,130200,6071221140,7300,7300,7310,7300,586
20231020,130100,6066942290,7300,7300,7300,7300,501
20231020,130000,6063284990,7310,7300,7310,7300,32
20231020,125900,6063051380,7300,7300,7300,7300,10
20231020,125800,6062978380,7290,7290,7300,7280,861
20231020,125700,6056703310,7290,7290,7300,7290,466
20231020,125600,6053306040,7290,7300,7300,7290,645
20231020,125500,6048602540,7290,7300,7300,7290,1597
20231020,125400,6036958270,7300,7310,7310,7290,2718
20231020,125300,6017094870,7320,7320,7320,7320,2264
20231020,125200,6000522390,7310,7320,7320,7310,2969
20231020,125100,5978811810,7320,7280,7320,7280,3917
20231020,125000,5950225250,7280,7280,7280,7270,988
20231020,124900,5943032650,7280,7280,7280,7280,1235
20231020,124800,5934041850,7280,7280,7280,7280,163
20231020,124700,5932855210,7280,7280,7280,7280,181
20231020,124600,5931537530,7240,7280,7280,7240,3807
20231020,124500,5903930510,7280,7280,7280,7280,89
20231020,124400,5903282590,7280,7260,7280,7260,1153
20231020,124300,5894911410,7250,7270,7290,7250,2371
20231020,124200,5877670110,7270,7250,7270,7250,402
20231020,124100,5874755390,7250,7250,7250,7250,175
20231020,124000,5873486640,7250,7250,7250,7240,428
20231020,123900,5870386940,7250,7240,7250,7230,3563
20231020,123800,5844595260,7240,7250,7270,7240,5288
20231020,123700,5806260250,7250,7270,7280,7250,10370
20231020,123600,5730945560,7270,7290,7290,7240,4095
20231020,123500,5701231050,7290,7300,7300,7280,310
20231020,123400,5698968550,7310,7280,7310,7280,750
20231020,123300,5693495970,7310,7250,7310,7250,4939
20231020,123200,5657520950,7250,7290,7300,7250,6561
20231020,123100,5609863460,7290,7290,7290,7290,158
20231020,123000,5608711640,7290,7290,7290,7290,318
20231020,122900,5606393420,7290,7310,7310,7280,706
20231020,122800,5601251280,7300,7290,7300,7280,3831
20231020,122700,5573299170,7290,7290,7290,7290,15
20231020,122600,5573189820,7290,7280,7290,7270,188
20231020,122500,5571822170,7280,7280,7280,7270,40
20231020,122400,5571530990,7280,7280,7290,7280,129
20231020,122300,5570591850,7300,7270,7300,7260,456
20231020,122200,5567272310,7280,7280,7280,7260,2096
20231020,122100,5552028540,7280,7290,7290,7280,577
20231020,122000,5547827850,7290,7290,7290,7290,1676
20231020,121900,5535609810,7300,7300,7310,7300,1489
20231020,121800,5524740100,7290,7300,7300,7290,2115
20231020,121700,5509309460,7300,7300,7300,7300,4840
20231020,121600,5473977460,7300,7300,7300,7290,1969
20231020,121500,5459605620,7300,7320,7320,7300,1360
20231020,121400,5449671430,7310,7320,7320,7310,913
20231020,121300,5442993670,7330,7330,7330,7320,915
20231020,121200,5436288190,7320,7360,7360,7320,550
20231020,121100,5432255560,7350,7300,7350,7300,2993
20231020,121000,5410386370,7300,7300,7320,7290,3696
20231020,120900,5383402970,7300,7290,7300,7280,967
20231020,120800,5376345130,7300,7280,7300,7280,1685
20231020,120700,5364076430,7280,7300,7300,7280,514
20231020,120600,5360331530,7300,7320,7330,7300,620
20231020,120500,5355798890,7320,7300,7320,7300,737
20231020,120400,5350418770,7300,7310,7310,7290,1764
20231020,120300,5337556750,7300,7320,7320,7290,7188
20231020,120200,5285074110,7310,7290,7320,7280,1022
20231020,120100,5277615950,7290,7300,7300,7290,1260
20231020,120000,5268425690,7300,7280,7310,7270,9195
20231020,115900,5201310010,7290,7300,7300,7290,4300
20231020,115800,5169930150,7300,7270,7300,7270,1786
20231020,115700,5156925200,7270,7290,7290,7250,378
20231020,115600,5154179880,7270,7250,7290,7250,1439
20231020,115500,5143734390,7240,7200,7240,7200,5748
20231020,115400,5102212170,7200,7200,7220,7200,7204
20231020,115300,5050343300,7200,7210,7220,7200,7680
20231020,115200,4995026510,7210,7200,7220,7200,2712
20231020,115100,4975492090,7200,7200,7220,7190,4653
20231020,115000,4941987330,7200,7200,7220,7200,7086
20231020,114900,4890967830,7200,7200,7210,7200,12515
20231020,114800,4800858830,7200,7210,7220,7200,4042
20231020,114700,4771745110,7220,7210,7220,7200,657
20231020,114600,4767010040,7210,7200,7210,7200,1380
20231020,114500,4757067100,7200,7210,7210,7200,254
20231020,114400,4755238290,7200,7200,7200,7200,4706
20231020,114300,4721355090,7200,7200,7200,7200,1570
20231020,114200,4710051090,7200,7210,7210,7200,1049
20231020,114100,4702498210,7200,7210,7220,7200,2850
20231020,114000,4681978070,7200,7180,7200,7180,5516
20231020,113900,4642322170,7180,7200,7200,7180,3190
20231020,113800,4619391700,7200,7210,7220,7190,5302
20231020,113700,4581211970,7210,7230,7230,7210,91
20231020,113600,4580555080,7230,7230,7240,7220,2563
20231020,113500,4562037840,7240,7240,7250,7230,765
20231020,113400,4556502220,7240,7230,7240,7220,3127
20231020,113300,4533891730,7230,7220,7230,7220,515
20231020,113200,4530173410,7200,7220,7220,7200,5432
20231020,113100,4491056790,7230,7200,7230,7200,5555
20231020,113000,4451056140,7230,7200,7230,7190,14684
20231020,112900,4345331020,7200,7200,7240,7190,8754
20231020,112800,4282283380,7190,7200,7230,7190,31256
20231020,112700,4057330370,7200,7200,7200,7190,11850
20231020,112600,3972011870,7200,7230,7230,7180,10778
20231020,112500,3894431290,7200,7190,7230,7190,15162
20231020,112400,3785250100,7200,7240,7240,7190,11029
20231020,112300,3705729870,7240,7230,7250,7210,2266
20231020,112200,3689360610,7230,7260,7260,7230,12365
20231020,112100,3599720440,7290,7290,7290,7250,35721
20231020,112000,3340594780,7290,7290,7300,7290,771
20231020,111900,3334972730,7290,7280,7320,7280,1668
20231020,111800,3322817160,7280,7310,7310,7280,20094
20231020,111700,3176176930,7310,7310,7310,7310,1085
20231020,111600,3168245580,7310,7320,7320,7310,3867
20231020,111500,3139976790,7320,7340,7340,7320,3886
20231020,111400,3111509620,7330,7340,7340,7330,5487
20231020,111300,3071289300,7330,7350,7350,7330,1018
20231020,111200,3063817320,7350,7340,7350,7330,2867
20231020,111100,3042772490,7330,7340,7340,7330,91
20231020,111000,3042104660,7340,7310,7340,7310,3552
20231020,110900,3016131320,7310,7320,7330,7310,2273
20231020,110800,2999511680,7320,7320,7330,7320,634
20231020,110700,2994870790,7310,7320,7320,7310,4142
20231020,110600,2964561640,7320,7320,7320,7320,1903
20231020,110500,2950631680,7320,7350,7350,7320,2924
20231020,110400,2929212200,7350,7350,7350,7350,671
20231020,110300,2924280350,7340,7330,7340,7330,384
20231020,110200,2921464340,7330,7340,7350,7330,3562
20231020,110100,2895340020,7340,7350,7350,7340,3403
20231020,110000,2870360030,7350,7360,7360,7350,5388
20231020,105900,2830738940,7360,7370,7370,7350,5393
20231020,105800,2791032830,7370,7390,7390,7360,2982
20231020,105700,2769045160,7390,7400,7400,7390,63
20231020,105600,2768579480,7410,7400,7410,7400,453
20231020,105500,2765227080,7400,7410,7410,7400,1778
20231020,105400,2752061290,7410,7410,7420,7410,228
20231020,105300,2750370350,7410,7400,7410,7400,2877
20231020,105200,2729072330,7400,7390,7400,7380,788
20231020,105100,2723244630,7380,7390,7390,7370,1440
20231020,105000,2712622790,7390,7400,7400,7390,1731
20231020,104900,2699826990,7380,7380,7400,7380,576
20231020,104800,2695570940,7370,7360,7370,7360,33
20231020,104700,2695327930,7360,7370,7390,7360,631
20231020,104600,2690682870,7370,7390,7390,7370,667
20231020,104500,2685767040,7370,7390,7390,7370,12
20231020,104400,2685678400,7360,7360,7360,7360,1149
20231020,104300,2677221760,7360,7360,7390,7360,1100
20231020,104200,2669125460,7390,7370,7390,7350,4475
20231020,104100,2636207200,7380,7400,7400,7380,308
20231020,104000,2633934140,7400,7390,7400,7390,897
20231020,103900,2627305290,7390,7390,7390,7390,2011
20231020,103800,2612444000,7390,7400,7410,7390,2803
20231020,103700,2591715110,7400,7410,7410,7400,526
20231020,103600,2587821590,7410,7420,7420,7410,5260
20231020,103500,2548824890,7410,7420,7420,7410,220
20231020,103400,2547194440,7430,7410,7430,7410,21
20231020,103300,2547038630,7450,7400,7450,7400,324
20231020,103200,2544635930,7430,7430,7450,7400,1760
20231020,103100,2531585550,7430,7410,7430,7400,3820
20231020,103000,2503270940,7410,7400,7410,7400,6045
20231020,102900,2458533240,7390,7390,7410,7370,1423
20231020,102800,2448036800,7390,7390,7400,7390,4873
20231020,102700,2412025090,7400,7370,7400,7370,1095
20231020,102600,2403949030,7380,7380,7380,7370,5762
20231020,102500,2361477550,7380,7390,7410,7360,4412
20231020,102400,2328908640,7390,7400,7410,7380,413
20231020,102300,2325853820,7400,7380,7420,7380,152
20231020,102200,2324727720,7370,7430,7430,7360,949
20231020,102100,2317722910,7430,7400,7450,7400,3233
20231020,102000,2293716160,7420,7400,7420,7400,1306
20231020,101900,2284038860,7350,7390,7390,7350,16680
20231020,101800,2161426200,7380,7380,7380,7380,15
20231020,101700,2161315500,7410,7370,7410,7350,7669
20231020,101600,2104878230,7370,7380,7380,7360,4420
20231020,101500,2072313640,7380,7380,7380,7360,696
20231020,101400,2067184590,7380,7380,7400,7360,1174
20231020,101300,2058523710,7370,7380,7380,7370,4193
20231020,101200,2027585990,7380,7390,7420,7380,3173
20231020,101100,2004113120,7390,7410,7410,7390,4294
20231020,101000,1972336610,7410,7420,7430,7410,2747
20231020,100900,1951966640,7420,7420,7430,7420,1765
20231020,100800,1938870240,7420,7420,7430,7420,1469
20231020,100700,1927969050,7440,7450,7450,7430,690
20231020,100600,1922840940,7440,7440,7440,7430,528
20231020,100500,1918913620,7440,7440,7450,7430,1849
20231020,100400,1905162750,7450,7450,7450,7450,600
20231020,100300,1900692750,7460,7450,7460,7440,1728
20231020,100200,1887819270,7450,7450,7450,7440,1301
20231020,100100,1878139280,7450,7450,7460,7440,6873
20231020,100000,1826935020,7450,7440,7450,7440,927
20231020,095900,1820037770,7450,7440,7450,7430,1189
20231020,095800,1811198960,7440,7440,7450,7440,2921
20231020,095700,1789461710,7450,7460,7460,7440,2441
20231020,095600,1771279340,7460,7480,7490,7460,1630
20231020,095500,1759100480,7480,7470,7490,7470,263
20231020,095400,1757135440,7490,7490,7500,7460,814
20231020,095300,1751062080,7500,7500,7500,7460,148
20231020,095200,1749954620,7480,7420,7500,7420,7249
20231020,095100,1695930600,7420,7450,7470,7420,6401
20231020,095000,1648281120,7440,7440,7470,7440,3491
20231020,094900,1622266450,7470,7460,7470,7440,10405
20231020,094800,1544711910,7460,7480,7480,7460,4154
20231020,094700,1513675550,7480,7510,7510,7480,4853
20231020,094600,1477309270,7510,7510,7510,7510,1591
20231020,094500,1465360860,7510,7500,7520,7500,1359
20231020,094400,1455163050,7490,7470,7520,7470,1349
20231020,094300,1445035590,7500,7470,7520,7460,2450
20231020,094200,1426744630,7530,7520,7530,7470,19602
20231020,094100,1279827520,7520,7540,7540,7510,4114
20231020,094000,1248879780,7530,7540,7540,7520,2681
20231020,093900,1228672550,7530,7530,7540,7530,3935
20231020,093800,1199024320,7530,7560,7560,7530,6346
20231020,093700,1151224210,7560,7610,7610,7540,2411
20231020,093600,1132991320,7610,7600,7610,7590,847
20231020,093500,1126557870,7590,7610,7610,7580,281
20231020,093400,1124423610,7620,7590,7620,7590,2710
20231020,093300,1103835610,7600,7630,7630,7600,1539
20231020,093200,1092131530,7630,7660,7660,7630,829
20231020,093100,1085795370,7670,7670,7670,7650,1225
20231020,093000,1076406090,7670,7640,7670,7640,1059
20231020,092900,1068294180,7650,7630,7650,7630,2075
20231020,092800,1052425630,7630,7640,7640,7620,490
20231020,092700,1048691680,7620,7650,7650,7620,2627
20231020,092600,1028628320,7650,7660,7660,7640,719
20231020,092500,1023128470,7660,7640,7670,7640,718
20231020,092400,1017636260,7600,7600,7610,7540,2844
20231020,092300,996019560,7590,7560,7590,7520,4630
20231020,092200,961039630,7530,7540,7550,7530,2848
20231020,092100,939569270,7550,7560,7580,7550,1036
20231020,092000,931745470,7540,7520,7560,7500,7357
20231020,091900,876296140,7510,7660,7660,7510,15132
20231020,091800,761748510,7640,7660,7660,7640,111
20231020,091700,760898330,7660,7630,7670,7600,1519
20231020,091600,749318100,7640,7680,7680,7640,2755
20231020,091500,728234340,7660,7670,7690,7660,2288
20231020,091400,710679030,7670,7660,7670,7650,1009
20231020,091300,702949120,7650,7630,7660,7630,3278
20231020,091200,677860390,7620,7610,7640,7600,1697
20231020,091100,664941060,7610,7610,7610,7580,1558
20231020,091000,653090000,7610,7570,7610,7560,11658
20231020,090900,564539280,7570,7560,7610,7540,8734
20231020,090800,498364370,7560,7620,7630,7560,4275
20231020,090700,465890490,7620,7670,7670,7610,6229
20231020,090600,418303330,7680,7720,7740,7680,4983
20231020,090500,379927760,7710,7720,7730,7700,2887
20231020,090400,357668920,7740,7740,7750,7700,2311
20231020,090300,339848060,7730,7680,7730,7680,3195
20231020,090200,315255200,7690,7650,7700,7620,2903
20231020,090100,293043710,7640,7600,7710,7550,12322
20231020,090000,198837680,7540,7700,7750,7530,25857