stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231023,201400,3608293380,7270,7270,7270,7270,10097
20231023,201300,3608293380,7270,7270,7270,7270,0
20231023,201200,3608293380,7270,7270,7270,7270,0
20231023,201100,3608293380,7270,7270,7270,7270,0
20231023,201000,3608293380,7270,7270,7270,7270,0
20231023,200900,3608293380,7270,7270,7270,7270,0
20231023,200800,3608293380,7270,7270,7270,7270,0
20231023,200700,3608293380,7270,7270,7270,7270,0
20231023,200600,3608293380,7270,7270,7270,7270,0
20231023,200500,3608293380,7270,7270,7270,7270,0
20231023,200400,3608293380,7270,7270,7270,7270,0
20231023,200300,3608293380,7270,7270,7270,7270,0
20231023,200200,3608293380,7270,7270,7270,7270,0
20231023,200100,3608293380,7270,7270,7270,7270,0
20231023,200000,3608293380,7270,7270,7270,7270,0
20231023,195900,3608293380,7270,7270,7270,7270,0
20231023,195800,3608293380,7270,7270,7270,7270,0
20231023,195700,3608293380,7270,7270,7270,7270,0
20231023,195600,3608293380,7270,7270,7270,7270,0
20231023,195500,3608293380,7270,7270,7270,7270,0
20231023,195400,3608293380,7270,7270,7270,7270,0
20231023,195300,3608293380,7270,7270,7270,7270,0
20231023,195200,3608293380,7270,7270,7270,7270,0
20231023,195100,3608293380,7270,7270,7270,7270,0
20231023,195000,3608293380,7270,7270,7270,7270,0
20231023,194900,3608293380,7270,7270,7270,7270,0
20231023,194800,3608293380,7270,7270,7270,7270,0
20231023,194700,3608293380,7270,7270,7270,7270,0
20231023,194600,3608293380,7270,7270,7270,7270,0
20231023,194500,3608293380,7270,7270,7270,7270,0
20231023,194400,3608293380,7270,7270,7270,7270,10097
20231023,194300,3608293380,7270,7270,7270,7270,0
20231023,194200,3608293380,7270,7270,7270,7270,0
20231023,194100,3608293380,7270,7270,7270,7270,0
20231023,194000,3608293380,7270,7270,7270,7270,0
20231023,193900,3608293380,7270,7270,7270,7270,0
20231023,193800,3608293380,7270,7270,7270,7270,0
20231023,193700,3608293380,7270,7270,7270,7270,0
20231023,193600,3608293380,7270,7270,7270,7270,0
20231023,193500,3608293380,7270,7270,7270,7270,0
20231023,193400,3608293380,7270,7270,7270,7270,0
20231023,193300,3608293380,7270,7270,7270,7270,0
20231023,193200,3608293380,7270,7270,7270,7270,0
20231023,193100,3608293380,7270,7270,7270,7270,0
20231023,193000,3608293380,7270,7270,7270,7270,0
20231023,192900,3608293380,7270,7270,7270,7270,0
20231023,192800,3608293380,7270,7270,7270,7270,0
20231023,192700,3608293380,7270,7270,7270,7270,0
20231023,192600,3608293380,7270,7270,7270,7270,0
20231023,192500,3608293380,7270,7270,7270,7270,0
20231023,192400,3608293380,7270,7270,7270,7270,0
20231023,192300,3608293380,7270,7270,7270,7270,0
20231023,192200,3608293380,7270,7270,7270,7270,0
20231023,192100,3608293380,7270,7270,7270,7270,0
20231023,192000,3608293380,7270,7270,7270,7270,0
20231023,191900,3608293380,7270,7270,7270,7270,0
20231023,191800,3608293380,7270,7270,7270,7270,0
20231023,191700,3608293380,7270,7270,7270,7270,0
20231023,191600,3608293380,7270,7270,7270,7270,0
20231023,191500,3608293380,7270,7270,7270,7270,0
20231023,191400,3608293380,7270,7270,7270,7270,10097
20231023,191300,3608293380,7270,7270,7270,7270,0
20231023,191200,3608293380,7270,7270,7270,7270,0
20231023,191100,3608293380,7270,7270,7270,7270,0
20231023,191000,3608293380,7270,7270,7270,7270,0
20231023,190900,3608293380,7270,7270,7270,7270,0
20231023,190800,3608293380,7270,7270,7270,7270,0
20231023,190700,3608293380,7270,7270,7270,7270,0
20231023,190600,3608293380,7270,7270,7270,7270,0
20231023,190500,3608293380,7270,7270,7270,7270,0
20231023,190400,3608293380,7270,7270,7270,7270,0
20231023,190300,3608293380,7270,7270,7270,7270,0
20231023,190200,3608293380,7270,7270,7270,7270,0
20231023,190100,3608293380,7270,7270,7270,7270,0
20231023,190000,3608293380,7270,7270,7270,7270,0
20231023,185900,3608293380,7270,7270,7270,7270,0
20231023,185800,3608293380,7270,7270,7270,7270,0
20231023,185700,3608293380,7270,7270,7270,7270,0
20231023,185600,3608293380,7270,7270,7270,7270,0
20231023,185500,3608293380,7270,7270,7270,7270,0
20231023,185400,3608293380,7270,7270,7270,7270,0
20231023,185300,3608293380,7270,7270,7270,7270,0
20231023,185200,3608293380,7270,7270,7270,7270,0
20231023,185100,3608293380,7270,7270,7270,7270,0
20231023,185000,3608293380,7270,7270,7270,7270,0
20231023,184900,3608293380,7270,7270,7270,7270,0
20231023,184800,3608293380,7270,7270,7270,7270,0
20231023,184700,3608293380,7270,7270,7270,7270,0
20231023,184600,3608293380,7270,7270,7270,7270,0
20231023,184500,3608293380,7270,7270,7270,7270,0
20231023,184400,3608293380,7270,7270,7270,7270,10097
20231023,184300,3608293380,7270,7270,7270,7270,0
20231023,184200,3608293380,7270,7270,7270,7270,0
20231023,184100,3608293380,7270,7270,7270,7270,0
20231023,184000,3608293380,7270,7270,7270,7270,0
20231023,183900,3608293380,7270,7270,7270,7270,0
20231023,183800,3608293380,7270,7270,7270,7270,0
20231023,183700,3608293380,7270,7270,7270,7270,0
20231023,183600,3608293380,7270,7270,7270,7270,0
20231023,183500,3608293380,7270,7270,7270,7270,0
20231023,183400,3608293380,7270,7270,7270,7270,0
20231023,183300,3608293380,7270,7270,7270,7270,0
20231023,183200,3608293380,7270,7270,7270,7270,0
20231023,183100,3608293380,7270,7270,7270,7270,0
20231023,183000,3608293380,7270,7270,7270,7270,0
20231023,182900,3608293380,7270,7270,7270,7270,0
20231023,182800,3608293380,7270,7270,7270,7270,0
20231023,182700,3608293380,7270,7270,7270,7270,0
20231023,182600,3608293380,7270,7270,7270,7270,0
20231023,182500,3608293380,7270,7270,7270,7270,0
20231023,182400,3608293380,7270,7270,7270,7270,0
20231023,182300,3608293380,7270,7270,7270,7270,0
20231023,182200,3608293380,7270,7270,7270,7270,0
20231023,182100,3608293380,7270,7270,7270,7270,0
20231023,182000,3608293380,7270,7270,7270,7270,0
20231023,181900,3608293380,7270,7270,7270,7270,0
20231023,181800,3608293380,7270,7270,7270,7270,0
20231023,181700,3608293380,7270,7270,7270,7270,0
20231023,181600,3608293380,7270,7270,7270,7270,0
20231023,181500,3608293380,7270,7270,7270,7270,0
20231023,181400,3608293380,7270,7270,7270,7270,10097
20231023,181300,3608293380,7270,7270,7270,7270,0
20231023,181200,3608293380,7270,7270,7270,7270,0
20231023,181100,3608293380,7270,7270,7270,7270,0
20231023,181000,3608293380,7270,7270,7270,7270,0
20231023,180900,3608293380,7270,7270,7270,7270,0
20231023,180800,3608293380,7270,7270,7270,7270,0
20231023,180700,3608293380,7270,7270,7270,7270,0
20231023,180600,3608293380,7270,7270,7270,7270,0
20231023,180500,3608293380,7270,7270,7270,7270,0
20231023,180400,3608293380,7270,7270,7270,7270,0
20231023,180300,3608293380,7270,7270,7270,7270,0
20231023,180200,3608293380,7270,7270,7270,7270,0
20231023,180100,3608293380,7270,7270,7270,7270,0
20231023,180000,3608293380,7270,7270,7270,7270,0
20231023,175900,3608293380,7270,7270,7270,7270,0
20231023,175800,3608293380,7270,7270,7270,7270,0
20231023,175700,3608293380,7270,7270,7270,7270,0
20231023,175600,3608293380,7270,7270,7270,7270,0
20231023,175500,3608293380,7270,7270,7270,7270,0
20231023,175400,3608293380,7270,7270,7270,7270,0
20231023,175300,3608293380,7270,7270,7270,7270,0
20231023,175200,3608293380,7270,7270,7270,7270,0
20231023,175100,3608293380,7270,7270,7270,7270,0
20231023,175000,3608293380,7270,7270,7270,7270,0
20231023,174900,3608293380,7270,7270,7270,7270,0
20231023,174800,3608293380,7270,7270,7270,7270,0
20231023,174700,3608293380,7270,7270,7270,7270,0
20231023,174600,3608293380,7270,7270,7270,7270,0
20231023,174500,3608293380,7270,7270,7270,7270,0
20231023,174400,3608293380,7270,7270,7270,7270,10097
20231023,174300,3608293380,7270,7270,7270,7270,0
20231023,174200,3608293380,7270,7270,7270,7270,0
20231023,174100,3608293380,7270,7270,7270,7270,0
20231023,174000,3608293380,7270,7270,7270,7270,0
20231023,173900,3608293380,7270,7270,7270,7270,0
20231023,173800,3608293380,7270,7270,7270,7270,0
20231023,173700,3608293380,7270,7270,7270,7270,0
20231023,173600,3608293380,7270,7270,7270,7270,0
20231023,173500,3608293380,7270,7270,7270,7270,0
20231023,173400,3608293380,7270,7270,7270,7270,0
20231023,173300,3608293380,7270,7270,7270,7270,0
20231023,173200,3608293380,7270,7270,7270,7270,0
20231023,173100,3608293380,7270,7270,7270,7270,0
20231023,173000,3608293380,7270,7270,7270,7270,0
20231023,172900,3608293380,7270,7270,7270,7270,0
20231023,172800,3608293380,7270,7270,7270,7270,0
20231023,172700,3608293380,7270,7270,7270,7270,0
20231023,172600,3608293380,7270,7270,7270,7270,0
20231023,172500,3608293380,7270,7270,7270,7270,0
20231023,172400,3608293380,7270,7270,7270,7270,0
20231023,172300,3608293380,7270,7270,7270,7270,0
20231023,172200,3608293380,7270,7270,7270,7270,0
20231023,172100,3608293380,7270,7270,7270,7270,0
20231023,172000,3608293380,7270,7270,7270,7270,0
20231023,171900,3608293380,7270,7270,7270,7270,0
20231023,171800,3608293380,7270,7270,7270,7270,0
20231023,171700,3608293380,7270,7270,7270,7270,0
20231023,171600,3608293380,7270,7270,7270,7270,0
20231023,171500,3608293380,7270,7270,7270,7270,0
20231023,171400,3608293380,7270,7270,7270,7270,10097
20231023,171300,3608293380,7270,7270,7270,7270,0
20231023,171200,3608293380,7270,7270,7270,7270,0
20231023,171100,3608293380,7270,7270,7270,7270,0
20231023,171000,3608293380,7270,7270,7270,7270,0
20231023,170900,3608293380,7270,7270,7270,7270,0
20231023,170800,3608293380,7270,7270,7270,7270,0
20231023,170700,3608293380,7270,7270,7270,7270,0
20231023,170600,3608293380,7270,7270,7270,7270,0
20231023,170500,3608293380,7270,7270,7270,7270,0
20231023,170400,3608293380,7270,7270,7270,7270,0
20231023,170300,3608293380,7270,7270,7270,7270,0
20231023,170200,3608293380,7270,7270,7270,7270,0
20231023,170100,3608293380,7270,7270,7270,7270,0
20231023,170000,3608293380,7270,7270,7270,7270,0
20231023,165900,3608293380,7270,7270,7270,7270,0
20231023,165800,3608293380,7270,7270,7270,7270,0
20231023,165700,3608293380,7270,7270,7270,7270,0
20231023,165600,3608293380,7270,7270,7270,7270,0
20231023,165500,3608293380,7270,7270,7270,7270,0
20231023,165400,3608293380,7270,7270,7270,7270,0
20231023,165300,3608293380,7270,7270,7270,7270,0
20231023,165200,3608293380,7270,7270,7270,7270,0
20231023,165100,3608293380,7270,7270,7270,7270,0
20231023,165000,3608293380,7270,7270,7270,7270,0
20231023,164900,3608293380,7270,7270,7270,7270,0
20231023,164800,3608293380,7270,7270,7270,7270,0
20231023,164700,3608293380,7270,7270,7270,7270,0
20231023,164600,3608293380,7270,7270,7270,7270,0
20231023,164500,3608293380,7270,7270,7270,7270,0
20231023,164400,3608293380,7270,7270,7270,7270,10097
20231023,164300,3608293380,7270,7270,7270,7270,0
20231023,164200,3608293380,7270,7270,7270,7270,0
20231023,164100,3608293380,7270,7270,7270,7270,0
20231023,164000,3608293380,7270,7270,7270,7270,0
20231023,163900,3608293380,7270,7270,7270,7270,0
20231023,163800,3608293380,7270,7270,7270,7270,0
20231023,163700,3608293380,7270,7270,7270,7270,0
20231023,163600,3608293380,7270,7270,7270,7270,0
20231023,163500,3608293380,7270,7270,7270,7270,0
20231023,163400,3608293380,7270,7270,7270,7270,0
20231023,163300,3608293380,7270,7270,7270,7270,0
20231023,163200,3608293380,7270,7270,7270,7270,0
20231023,163100,3608293380,7270,7270,7270,7270,0
20231023,163000,3608293380,7270,7270,7270,7270,0
20231023,162900,3608293380,7270,7270,7270,7270,0
20231023,162800,3608293380,7270,7270,7270,7270,0
20231023,162700,3608293380,7270,7270,7270,7270,0
20231023,162600,3608293380,7270,7270,7270,7270,0
20231023,162500,3608293380,7270,7270,7270,7270,0
20231023,162400,3608293380,7270,7270,7270,7270,0
20231023,162300,3608293380,7270,7270,7270,7270,0
20231023,162200,3608293380,7270,7270,7270,7270,0
20231023,162100,3608293380,7270,7270,7270,7270,0
20231023,162000,3608293380,7270,7270,7270,7270,0
20231023,161900,3608293380,7270,7270,7270,7270,0
20231023,161800,3608293380,7270,7270,7270,7270,0
20231023,161700,3608293380,7270,7270,7270,7270,0
20231023,161600,3608293380,7270,7270,7270,7270,0
20231023,161500,3608293380,7270,7270,7270,7270,0
20231023,161400,3608293380,7270,7270,7270,7270,10097
20231023,161300,3608293380,7270,7270,7270,7270,0
20231023,161200,3608293380,7270,7270,7270,7270,0
20231023,161100,3608293380,7270,7270,7270,7270,0
20231023,161000,3608293380,7270,7270,7270,7270,0
20231023,160900,3608293380,7270,7270,7270,7270,0
20231023,160800,3608293380,7270,7270,7270,7270,0
20231023,160700,3608293380,7270,7270,7270,7270,0
20231023,160600,3608293380,7270,7270,7270,7270,0
20231023,160500,3608293380,7270,7270,7270,7270,0
20231023,160400,3608293380,7270,7270,7270,7270,0
20231023,160300,3608293380,7270,7270,7270,7270,0
20231023,160200,3608293380,7270,7270,7270,7270,0
20231023,160100,3608293380,7270,7270,7270,7270,0
20231023,160000,3608293380,7270,7270,7270,7270,0
20231023,155900,3608293380,7270,7270,7270,7270,0
20231023,155800,3608293380,7270,7270,7270,7270,0
20231023,155700,3608293380,7270,7270,7270,7270,0
20231023,155600,3608293380,7270,7270,7270,7270,0
20231023,155500,3608293380,7270,7270,7270,7270,0
20231023,155400,3608293380,7270,7270,7270,7270,0
20231023,155300,3608293380,7270,7270,7270,7270,0
20231023,155200,3608293380,7270,7270,7270,7270,0
20231023,155100,3608293380,7270,7270,7270,7270,0
20231023,155000,3608293380,7270,7270,7270,7270,0
20231023,154900,3608293380,7270,7270,7270,7270,0
20231023,154800,3608293380,7270,7270,7270,7270,0
20231023,154700,3608293380,7270,7270,7270,7270,0
20231023,154600,3608293380,7270,7270,7270,7270,0
20231023,154500,3608293380,7270,7270,7270,7270,0
20231023,154400,3608293380,7270,7270,7270,7270,10097
20231023,154300,3608293380,7270,7270,7270,7270,0
20231023,154200,3608293380,7270,7270,7270,7270,0
20231023,154100,3608293380,7270,7270,7270,7270,0
20231023,154000,3608293380,7270,7270,7270,7270,0
20231023,153900,3608293380,7270,7270,7270,7270,0
20231023,153800,3608293380,7270,7270,7270,7270,0
20231023,153700,3608293380,7270,7270,7270,7270,0
20231023,153600,3608293380,7270,7270,7270,7270,0
20231023,153500,3608293380,7270,7270,7270,7270,0
20231023,153400,3608293380,7270,7270,7270,7270,0
20231023,153300,3608293380,7270,7270,7270,7270,0
20231023,153200,3608293380,7270,7270,7270,7270,0
20231023,153100,3608293380,7270,7270,7270,7270,0
20231023,153000,3608293380,7270,7270,7270,7270,10097
20231023,152900,3534888190,7300,7300,7300,7300,0
20231023,152800,3534888190,7300,7300,7300,7300,0
20231023,152700,3534888190,7300,7300,7300,7300,0
20231023,152600,3534888190,7300,7300,7300,7300,0
20231023,152500,3534888190,7300,7300,7300,7300,0
20231023,152400,3534888190,7300,7300,7300,7300,0
20231023,152300,3534888190,7300,7300,7300,7300,0
20231023,152200,3534888190,7300,7300,7300,7300,0
20231023,152100,3534888190,7300,7300,7300,7300,0
20231023,152000,3534888190,7300,7300,7300,7300,0
20231023,151900,3534888190,7300,7300,7320,7270,2390
20231023,151800,3517443350,7300,7300,7320,7290,687
20231023,151700,3512428110,7310,7290,7330,7290,1111
20231023,151600,3504313910,7280,7290,7300,7280,747
20231023,151500,3498863840,7270,7260,7270,7260,1344
20231023,151400,3489093120,7260,7250,7260,7250,454
20231023,151300,3485800180,7250,7250,7260,7250,1952
20231023,151200,3471648070,7250,7260,7270,7250,4923
20231023,151100,3435913650,7260,7270,7290,7260,3448
20231023,151000,3410839270,7270,7280,7290,7270,2888
20231023,150900,3389842350,7280,7270,7290,7270,2122
20231023,150800,3374412900,7270,7280,7290,7270,625
20231023,150700,3369863700,7280,7280,7300,7280,1920
20231023,150600,3355885240,7280,7270,7300,7270,993
20231023,150500,3348655980,7280,7310,7320,7280,3201
20231023,150400,3325341970,7310,7300,7320,7290,84
20231023,150300,3324727300,7300,7310,7320,7290,1152
20231023,150200,3316327650,7290,7300,7320,7280,357
20231023,150100,3313724120,7290,7310,7320,7290,895
20231023,150000,3307195720,7310,7300,7320,7290,1763
20231023,145900,3294332330,7310,7310,7310,7300,398
20231023,145800,3291426260,7310,7290,7320,7290,586
20231023,145700,3287145790,7290,7310,7310,7290,351
20231023,145600,3284583620,7290,7320,7320,7280,1595
20231023,145500,3272965570,7280,7280,7320,7280,278
20231023,145400,3270938480,7280,7280,7330,7280,1142
20231023,145300,3262581430,7280,7320,7320,7280,9256
20231023,145200,3195004820,7320,7310,7330,7310,928
20231023,145100,3188216680,7310,7330,7330,7310,7478
20231023,145000,3133419750,7330,7330,7350,7330,583
20231023,144900,3129141160,7330,7330,7350,7330,5558
20231023,144800,3088396820,7350,7330,7350,7330,50
20231023,144700,3088029420,7330,7350,7350,7330,379
20231023,144600,3085250030,7330,7340,7350,7330,16
20231023,144500,3085132690,7340,7350,7350,7340,85
20231023,144400,3084507980,7350,7360,7360,7340,1588
20231023,144300,3072820780,7370,7360,7370,7360,805
20231023,144200,3066893450,7360,7370,7370,7360,207
20231023,144100,3065369890,7360,7350,7360,7330,1133
20231023,144000,3057044800,7340,7350,7350,7330,9
20231023,143900,3056978750,7350,7350,7350,7330,154
20231023,143800,3055849870,7340,7340,7350,7340,982
20231023,143700,3048641950,7340,7360,7360,7340,719
20231023,143600,3043364420,7350,7360,7360,7350,316
20231023,143500,3041041810,7360,7360,7360,7350,13
20231023,143400,3040946180,7350,7340,7360,7340,112
20231023,143300,3040123020,7360,7370,7370,7360,52
20231023,143200,3039739790,7370,7370,7370,7370,1
20231023,143100,3039732420,7370,7370,7370,7340,240
20231023,143000,3037968530,7360,7360,7370,7360,31
20231023,142900,3037740350,7360,7370,7370,7360,366
20231023,142800,3035045960,7360,7370,7390,7360,10
20231023,142700,3034972260,7380,7400,7400,7380,5346
20231023,142600,2995460170,7400,7360,7400,7330,4280
20231023,142500,2963918330,7370,7390,7390,7360,72
20231023,142400,2963387470,7380,7360,7380,7340,2275
20231023,142300,2946610700,7340,7370,7370,7340,3917
20231023,142200,2917820690,7360,7370,7370,7350,861
20231023,142100,2911479960,7370,7320,7370,7320,1545
20231023,142000,2900126080,7320,7330,7330,7320,208
20231023,141900,2898603490,7320,7330,7330,7320,12
20231023,141800,2898515600,7330,7330,7330,7330,767
20231023,141700,2892893490,7330,7340,7340,7330,157
20231023,141600,2891742430,7340,7340,7350,7340,30
20231023,141500,2891522190,7340,7350,7350,7340,12
20231023,141400,2891434040,7350,7350,7350,7350,162
20231023,141300,2890243340,7340,7350,7350,7340,500
20231023,141200,2886573320,7340,7330,7370,7330,6
20231023,141100,2886529250,7330,7370,7370,7330,1165
20231023,141000,2877961320,7380,7370,7380,7360,5
20231023,140900,2877924460,7360,7360,7380,7340,493
20231023,140800,2874297810,7340,7350,7360,7340,304
20231023,140700,2872066410,7340,7360,7360,7340,16
20231023,140600,2871948850,7340,7350,7360,7340,13
20231023,140500,2871853340,7360,7360,7360,7360,102
20231023,140400,2871102620,7360,7330,7360,7330,473
20231023,140300,2867625410,7350,7320,7350,7320,4
20231023,140200,2867596100,7310,7340,7350,7310,102
20231023,140100,2866846520,7330,7330,7330,7330,12
20231023,140000,2866758560,7330,7340,7340,7330,7
20231023,135900,2866707190,7300,7300,7300,7300,0
20231023,135800,2866707190,7300,7310,7310,7300,40
20231023,135700,2866415140,7300,7300,7360,7300,701
20231023,135600,2861270050,7300,7320,7330,7300,3096
20231023,135500,2838650450,7320,7360,7370,7310,6695
20231023,135400,2789602830,7360,7370,7370,7360,4
20231023,135300,2789573370,7360,7370,7370,7360,376
20231023,135200,2786803810,7380,7380,7390,7370,47
20231023,135100,2786457110,7380,7380,7400,7380,32
20231023,135000,2786220890,7370,7370,7370,7360,126
20231023,134900,2785292280,7370,7370,7370,7370,21
20231023,134800,2785137510,7370,7340,7370,7340,665
20231023,134700,2780239220,7340,7340,7350,7340,1752
20231023,134600,2767379520,7340,7360,7360,7340,411
20231023,134500,2764362760,7340,7360,7360,7340,3988
20231023,134400,2735060930,7370,7350,7370,7340,1345
20231023,134300,2725175120,7350,7370,7370,7350,2657
20231023,134200,2705629780,7370,7380,7380,7360,843
20231023,134100,2699424660,7360,7350,7380,7350,268
20231023,134000,2697452250,7350,7380,7380,7350,5295
20231023,133900,2658508240,7360,7360,7380,7360,256
20231023,133800,2656624040,7360,7370,7380,7360,106
20231023,133700,2655843010,7360,7360,7380,7360,89
20231023,133600,2655187890,7360,7370,7380,7360,1488
20231023,133500,2644221430,7370,7380,7380,7370,519
20231023,133400,2640391620,7380,7390,7390,7380,249
20231023,133300,2638553940,7390,7390,7390,7380,56
20231023,133200,2638140450,7380,7380,7390,7380,27
20231023,133100,2637941180,7380,7400,7410,7380,302
20231023,133000,2635709380,7390,7400,7410,7390,117
20231023,132900,2634844020,7400,7400,7400,7400,442
20231023,132800,2631573220,7410,7420,7420,7400,427
20231023,132700,2628413270,7410,7410,7420,7400,407
20231023,132600,2625397420,7400,7410,7410,7400,211
20231023,132500,2623835940,7400,7410,7410,7400,5
20231023,132400,2623798920,7410,7410,7420,7400,12
20231023,132300,2623710030,7400,7400,7400,7400,110
20231023,132200,2622896030,7400,7400,7410,7400,652
20231023,132100,2618066200,7400,7400,7400,7400,98
20231023,132000,2617341000,7400,7410,7410,7400,33
20231023,131900,2617096500,7400,7420,7430,7400,413
20231023,131800,2614036150,7410,7430,7430,7410,877
20231023,131700,2607524760,7430,7440,7440,7430,390
20231023,131600,2604626010,7440,7440,7440,7430,1020
20231023,131500,2597037280,7430,7440,7440,7430,1048
20231023,131400,2589244570,7430,7430,7440,7420,962
20231023,131300,2582097950,7420,7410,7430,7410,463
20231023,131200,2578662480,7410,7410,7410,7390,125
20231023,131100,2577736350,7410,7420,7420,7410,245
20231023,131000,2575918530,7420,7410,7420,7410,374
20231023,130900,2573143500,7420,7400,7420,7400,681
20231023,130800,2568101270,7410,7400,7420,7400,34
20231023,130700,2567849330,7400,7400,7400,7390,492
20231023,130600,2564210210,7390,7400,7400,7390,20
20231023,130500,2564062270,7400,7420,7420,7400,434
20231023,130400,2560847470,7420,7410,7420,7410,462
20231023,130300,2557419600,7410,7420,7420,7410,693
20231023,130200,2552284460,7400,7390,7400,7390,2201
20231023,130100,2535997070,7390,7390,7400,7390,85
20231023,130000,2535368880,7390,7390,7400,7390,16
20231023,125900,2535250630,7390,7390,7400,7390,73
20231023,125800,2534711060,7400,7400,7400,7390,175
20231023,125700,2533416210,7400,7400,7400,7400,101
20231023,125600,2532668810,7400,7390,7400,7380,307
20231023,125500,2530397140,7400,7370,7400,7360,1130
20231023,125400,2522043480,7360,7360,7370,7360,44
20231023,125300,2521719580,7350,7360,7370,7350,683
20231023,125200,2516694660,7360,7370,7370,7360,9
20231023,125100,2516628360,7370,7390,7390,7370,222
20231023,125000,2514990330,7380,7390,7400,7380,89
20231023,124900,2514333310,7400,7400,7400,7400,11
20231023,124800,2514251910,7380,7390,7400,7380,154
20231023,124700,2513112960,7400,7410,7410,7380,57
20231023,124600,2512691570,7410,7390,7420,7390,207
20231023,124500,2511157750,7380,7390,7390,7380,92
20231023,124400,2510478770,7380,7410,7410,7380,76
20231023,124300,2509916520,7400,7410,7410,7400,1811
20231023,124200,2496514100,7400,7400,7410,7400,313
20231023,124100,2494197850,7410,7410,7410,7410,1336
20231023,124000,2484298090,7410,7410,7420,7410,215
20231023,123900,2482703920,7410,7410,7420,7410,590
20231023,123800,2478331860,7410,7410,7420,7410,413
20231023,123700,2475271450,7410,7410,7410,7400,4
20231023,123600,2475241830,7400,7400,7410,7400,351
20231023,123500,2472644420,7400,7410,7410,7400,425
20231023,123400,2469499410,7400,7410,7430,7400,618
20231023,123300,2464915980,7410,7410,7410,7410,8
20231023,123200,2464856700,7410,7410,7410,7400,520
20231023,123100,2461004830,7400,7400,7410,7400,512
20231023,123000,2457215790,7400,7410,7410,7400,190
20231023,122900,2455807940,7400,7400,7410,7380,672
20231023,122800,2450835190,7380,7380,7390,7380,46
20231023,122700,2450495600,7370,7380,7380,7370,12
20231023,122600,2450407080,7380,7380,7380,7370,44
20231023,122500,2450082710,7400,7400,7400,7380,379
20231023,122400,2447279480,7400,7410,7410,7380,561
20231023,122300,2443133310,7400,7400,7410,7400,859
20231023,122200,2436774700,7400,7400,7400,7400,1
20231023,122100,2436767300,7390,7390,7400,7390,653
20231023,122000,2431941620,7380,7380,7390,7380,116
20231023,121900,2431085520,7380,7380,7390,7380,1541
20231023,121800,2419712920,7370,7370,7380,7360,1778
20231023,121700,2406609040,7360,7370,7370,7360,2
20231023,121600,2406594310,7360,7360,7360,7360,60
20231023,121500,2406152710,7360,7360,7360,7360,0
20231023,121400,2406152710,7360,7370,7370,7360,25
20231023,121300,2405968480,7370,7370,7370,7370,2
20231023,121200,2405953740,7370,7370,7370,7370,33
20231023,121100,2405710530,7360,7370,7370,7360,219
20231023,121000,2404098500,7370,7360,7370,7350,42
20231023,120900,2403789600,7370,7380,7380,7370,439
20231023,120800,2400554150,7370,7370,7370,7360,139
20231023,120700,2399530420,7350,7380,7390,7350,393
20231023,120600,2396633100,7380,7370,7380,7370,177
20231023,120500,2395328600,7360,7380,7380,7360,135
20231023,120400,2394333660,7370,7390,7390,7370,308
20231023,120300,2392060610,7390,7400,7400,7380,2007
20231023,120200,2377228880,7390,7390,7390,7390,118
20231023,120100,2376356860,7380,7350,7380,7350,523
20231023,120000,2372504900,7350,7360,7360,7350,218
20231023,115900,2370900450,7350,7350,7360,7350,179
20231023,115800,2369583440,7360,7350,7360,7340,426
20231023,115700,2366452350,7350,7350,7350,7350,147
20231023,115600,2365371900,7350,7350,7350,7340,1120
20231023,115500,2357140290,7330,7350,7350,7330,27
20231023,115400,2356941940,7350,7330,7350,7330,99
20231023,115300,2356216010,7330,7350,7350,7330,1864
20231023,115200,2342534220,7340,7340,7350,7340,355
20231023,115100,2339928510,7340,7350,7350,7340,234
20231023,115000,2338210600,7340,7350,7360,7340,39
20231023,114900,2337924090,7340,7350,7360,7340,685
20231023,114800,2332890300,7360,7360,7360,7340,937
20231023,114700,2325999310,7350,7360,7370,7350,1573
20231023,114600,2314433230,7370,7370,7370,7370,313
20231023,114500,2312126420,7370,7390,7390,7370,563
20231023,114400,2307972470,7380,7380,7390,7380,91
20231023,114300,2307300880,7380,7380,7380,7380,250
20231023,114200,2305455880,7370,7390,7400,7370,517
20231023,114100,2301636410,7400,7380,7400,7380,1099
20231023,114000,2293525740,7380,7360,7380,7360,22
20231023,113900,2293363800,7360,7370,7370,7360,55
20231023,113800,2292958460,7370,7370,7370,7370,12
20231023,113700,2292870020,7360,7370,7370,7360,42
20231023,113600,2292560740,7360,7370,7380,7350,487
20231023,113500,2288976630,7360,7380,7380,7360,344
20231023,113400,2286441850,7380,7390,7400,7380,570
20231023,113300,2282229870,7390,7400,7400,7390,163
20231023,113200,2281025280,7400,7400,7400,7390,1051
20231023,113100,2273252550,7410,7400,7410,7400,593
20231023,113000,2268863770,7400,7400,7410,7400,72
20231023,112900,2268330570,7400,7410,7410,7400,437
20231023,112800,2265096750,7410,7410,7410,7410,109
20231023,112700,2264289060,7410,7410,7420,7410,72
20231023,112600,2263755140,7420,7420,7420,7420,55
20231023,112500,2263347040,7410,7400,7420,7400,142
20231023,112400,2262295420,7390,7420,7420,7390,299
20231023,112300,2260082320,7410,7410,7420,7400,544
20231023,112200,2256048260,7420,7440,7440,7420,908
20231023,112100,2249307750,7440,7440,7450,7440,708
20231023,112000,2244035220,7440,7440,7450,7440,894
20231023,111900,2237383830,7440,7420,7440,7420,679
20231023,111800,2232340730,7410,7410,7420,7410,234
20231023,111700,2230605040,7420,7410,7420,7400,58
20231023,111600,2230174990,7400,7410,7420,7400,4788
20231023,111500,2194742260,7410,7430,7440,7410,110
20231023,111400,2193925040,7420,7410,7420,7400,648
20231023,111300,2189119820,7410,7440,7440,7410,3081
20231023,111200,2166262030,7440,7450,7450,7440,613
20231023,111100,2161701230,7450,7450,7450,7440,49
20231023,111000,2161336210,7450,7440,7450,7430,264
20231023,110900,2159372030,7440,7440,7460,7430,640
20231023,110800,2154602220,7440,7430,7440,7430,70
20231023,110700,2154081620,7430,7440,7450,7430,459
20231023,110600,2150669960,7430,7430,7430,7420,1070
20231023,110500,2142720920,7430,7430,7440,7430,65
20231023,110400,2142237940,7430,7450,7460,7430,1225
20231023,110300,2133115390,7450,7450,7450,7450,512
20231023,110200,2129300990,7440,7450,7450,7440,519
20231023,110100,2125438560,7440,7440,7460,7440,154
20231023,110000,2124291440,7430,7430,7440,7430,437
20231023,105900,2121043920,7430,7440,7440,7410,625
20231023,105800,2116395770,7440,7440,7450,7440,1152
20231023,105700,2107822860,7440,7450,7460,7440,640
20231023,105600,2103055820,7450,7460,7470,7450,1945
20231023,105500,2088563800,7450,7480,7480,7450,3965
20231023,105400,2058966870,7460,7450,7480,7450,3745
20231023,105300,2031040280,7440,7440,7450,7430,1302
20231023,105200,2021352880,7430,7410,7430,7400,2613
20231023,105100,2001952060,7410,7410,7410,7400,795
20231023,105000,1996063630,7400,7420,7420,7400,1620
20231023,104900,1984071130,7410,7410,7420,7410,588
20231023,104800,1979708720,7400,7420,7420,7390,1774
20231023,104700,1966582530,7420,7400,7430,7390,3197
20231023,104600,1942886010,7400,7400,7410,7400,1181
20231023,104500,1934145950,7400,7400,7410,7390,742
20231023,104400,1928655030,7400,7400,7400,7390,335
20231023,104300,1926176330,7400,7390,7400,7370,1779
20231023,104200,1913019980,7380,7400,7400,7380,597
20231023,104100,1908610280,7380,7400,7400,7380,131
20231023,104000,1907642220,7400,7400,7400,7390,346
20231023,103900,1905084760,7400,7410,7410,7390,541
20231023,103800,1901082350,7380,7400,7400,7370,1328
20231023,103700,1891257150,7400,7400,7410,7390,3530
20231023,103600,1865148020,7390,7380,7410,7380,4025
20231023,103500,1835382960,7380,7370,7380,7370,6
20231023,103400,1835338730,7380,7380,7380,7370,184
20231023,103300,1833982620,7340,7380,7380,7340,375
20231023,103200,1831217590,7380,7370,7380,7370,174
20231023,103100,1829934470,7370,7360,7370,7330,38
20231023,103000,1829654810,7380,7370,7380,7370,832
20231023,102900,1823517980,7370,7370,7370,7330,1125
20231023,102800,1815243470,7370,7340,7370,7320,1806
20231023,102700,1801982770,7340,7340,7340,7340,353
20231023,102600,1799391750,7340,7330,7340,7320,661
20231023,102500,1794540130,7320,7330,7330,7320,58
20231023,102400,1794115540,7330,7330,7330,7330,0
20231023,102300,1794115540,7330,7340,7340,7330,208
20231023,102200,1792589820,7340,7320,7340,7320,353
20231023,102100,1789999760,7320,7340,7340,7320,70
20231023,102000,1789486560,7340,7330,7340,7320,545
20231023,101900,1785491700,7340,7330,7340,7330,196
20231023,101800,1784053150,7340,7330,7340,7330,200
20231023,101700,1782587140,7340,7320,7340,7310,340
20231023,101600,1780096090,7310,7310,7320,7300,674
20231023,101500,1775169150,7300,7300,7310,7300,234
20231023,101400,1773460920,7300,7310,7310,7300,14
20231023,101300,1773358710,7280,7270,7300,7270,720
20231023,101200,1768111120,7280,7260,7280,7250,27
20231023,101100,1767914940,7250,7300,7300,7250,1160
20231023,101000,1759480210,7290,7310,7320,7290,10299
20231023,100900,1684291870,7310,7320,7320,7300,2068
20231023,100800,1669185850,7320,7320,7320,7310,2066
20231023,100700,1654067340,7320,7360,7360,7320,9513
20231023,100600,1584215530,7360,7370,7370,7360,2522
20231023,100500,1565653490,7380,7380,7390,7350,12742
20231023,100400,1471648630,7380,7400,7400,7370,4843
20231023,100300,1435891050,7400,7390,7410,7390,1471
20231023,100200,1425002770,7400,7400,7400,7390,4092
20231023,100100,1394727460,7400,7400,7400,7390,4168
20231023,100000,1363894800,7400,7380,7400,7380,528
20231023,095900,1359993990,7390,7390,7400,7370,4245
20231023,095800,1328678400,7380,7390,7410,7380,3165
20231023,095700,1305257880,7390,7380,7400,7380,5708
20231023,095600,1263072830,7380,7370,7380,7370,1318
20231023,095500,1253359160,7350,7350,7370,7340,551
20231023,095400,1249309290,7350,7370,7370,7350,231
20231023,095300,1247609820,7370,7370,7380,7370,367
20231023,095200,1244903940,7370,7380,7380,7370,565
20231023,095100,1240739260,7380,7380,7390,7370,3147
20231023,095000,1217526830,7370,7370,7370,7370,102
20231023,094900,1216775090,7370,7370,7390,7330,1514
20231023,094800,1205634580,7360,7340,7360,7340,1209
20231023,094700,1196753550,7330,7330,7350,7330,491
20231023,094600,1193151300,7330,7340,7340,7330,1425
20231023,094500,1182706020,7340,7370,7370,7340,2181
20231023,094400,1166653100,7370,7360,7370,7360,436
20231023,094300,1163440280,7340,7360,7360,7340,196
20231023,094200,1162000370,7370,7360,7370,7340,53
20231023,094100,1161610060,7340,7350,7350,7340,1930
20231023,094000,1147441190,7350,7350,7360,7340,933
20231023,093900,1140584910,7350,7370,7370,7340,622
20231023,093800,1136007090,7370,7380,7380,7350,1503
20231023,093700,1124922150,7380,7390,7390,7350,684
20231023,093600,1119879470,7390,7360,7390,7350,3217
20231023,093500,1096180550,7360,7330,7360,7320,3446
20231023,093400,1070911700,7320,7320,7350,7320,1361
20231023,093300,1060938130,7310,7330,7350,7310,349
20231023,093200,1058385740,7350,7330,7350,7300,566
20231023,093100,1054239040,7310,7310,7330,7310,3052
20231023,093000,1031916180,7310,7320,7320,7300,1839
20231023,092900,1018463800,7310,7300,7320,7280,917
20231023,092800,1011764780,7300,7240,7300,7240,1662
20231023,092700,999706720,7250,7260,7260,7250,211
20231023,092600,998176000,7260,7280,7290,7260,636
20231023,092500,993546840,7280,7280,7310,7280,333
20231023,092400,991122570,7270,7250,7290,7250,5908
20231023,092300,948172500,7250,7280,7280,7250,1638
20231023,092200,936269720,7270,7290,7320,7270,6759
20231023,092100,887110830,7270,7300,7320,7270,6221
20231023,092000,841848030,7270,7230,7300,7210,6194
20231023,091900,796890110,7230,7250,7250,7230,1954
20231023,091800,782756060,7260,7270,7270,7230,8202
20231023,091700,723266260,7280,7290,7300,7280,2803
20231023,091600,702842400,7270,7310,7330,7270,7808
20231023,091500,645816220,7310,7320,7350,7310,2469
20231023,091400,627740440,7330,7330,7350,7320,12868
20231023,091300,533297440,7310,7320,7330,7300,5438
20231023,091200,493509690,7320,7370,7370,7320,6231
20231023,091100,447793880,7370,7350,7370,7330,2440
20231023,091000,429843350,7360,7360,7360,7330,3178
20231023,090900,406481820,7350,7320,7410,7320,8311
20231023,090800,345282640,7320,7280,7330,7280,7050
20231023,090700,293808920,7270,7270,7280,7270,2246
20231023,090600,277468760,7270,7250,7270,7250,7132
20231023,090500,225713930,7270,7250,7270,7240,1122
20231023,090400,217580410,7240,7290,7290,7240,2958
20231023,090300,196084690,7290,7290,7310,7230,2940
20231023,090200,174631500,7230,7220,7310,7200,6052
20231023,090100,130790500,7250,7220,7270,7200,3728
20231023,090000,103834060,7220,7150,7220,7150,14136