stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231026,201600,5496367940,7210,7210,7210,7210,6982
20231026,201500,5496367940,7210,7210,7210,7210,0
20231026,201400,5496367940,7210,7210,7210,7210,0
20231026,201300,5496367940,7210,7210,7210,7210,0
20231026,201200,5496367940,7210,7210,7210,7210,0
20231026,201100,5496367940,7210,7210,7210,7210,0
20231026,201000,5496367940,7210,7210,7210,7210,0
20231026,200900,5496367940,7210,7210,7210,7210,0
20231026,200800,5496367940,7210,7210,7210,7210,0
20231026,200700,5496367940,7210,7210,7210,7210,0
20231026,200600,5496367940,7210,7210,7210,7210,0
20231026,200500,5496367940,7210,7210,7210,7210,0
20231026,200400,5496367940,7210,7210,7210,7210,0
20231026,200300,5496367940,7210,7210,7210,7210,0
20231026,200200,5496367940,7210,7210,7210,7210,0
20231026,200100,5496367940,7210,7210,7210,7210,0
20231026,200000,5496367940,7210,7210,7210,7210,0
20231026,195900,5496367940,7210,7210,7210,7210,0
20231026,195800,5496367940,7210,7210,7210,7210,0
20231026,195700,5496367940,7210,7210,7210,7210,0
20231026,195600,5496367940,7210,7210,7210,7210,0
20231026,195500,5496367940,7210,7210,7210,7210,0
20231026,195400,5496367940,7210,7210,7210,7210,0
20231026,195300,5496367940,7210,7210,7210,7210,0
20231026,195200,5496367940,7210,7210,7210,7210,0
20231026,195100,5496367940,7210,7210,7210,7210,0
20231026,195000,5496367940,7210,7210,7210,7210,0
20231026,194900,5496367940,7210,7210,7210,7210,0
20231026,194800,5496367940,7210,7210,7210,7210,0
20231026,194700,5496367940,7210,7210,7210,7210,0
20231026,194600,5496367940,7210,7210,7210,7210,6982
20231026,194500,5496367940,7210,7210,7210,7210,0
20231026,194400,5496367940,7210,7210,7210,7210,0
20231026,194300,5496367940,7210,7210,7210,7210,0
20231026,194200,5496367940,7210,7210,7210,7210,0
20231026,194100,5496367940,7210,7210,7210,7210,0
20231026,194000,5496367940,7210,7210,7210,7210,0
20231026,193900,5496367940,7210,7210,7210,7210,0
20231026,193800,5496367940,7210,7210,7210,7210,0
20231026,193700,5496367940,7210,7210,7210,7210,0
20231026,193600,5496367940,7210,7210,7210,7210,0
20231026,193500,5496367940,7210,7210,7210,7210,0
20231026,193400,5496367940,7210,7210,7210,7210,0
20231026,193300,5496367940,7210,7210,7210,7210,0
20231026,193200,5496367940,7210,7210,7210,7210,0
20231026,193100,5496367940,7210,7210,7210,7210,0
20231026,193000,5496367940,7210,7210,7210,7210,0
20231026,192900,5496367940,7210,7210,7210,7210,0
20231026,192800,5496367940,7210,7210,7210,7210,0
20231026,192700,5496367940,7210,7210,7210,7210,0
20231026,192600,5496367940,7210,7210,7210,7210,0
20231026,192500,5496367940,7210,7210,7210,7210,0
20231026,192400,5496367940,7210,7210,7210,7210,0
20231026,192300,5496367940,7210,7210,7210,7210,0
20231026,192200,5496367940,7210,7210,7210,7210,0
20231026,192100,5496367940,7210,7210,7210,7210,0
20231026,192000,5496367940,7210,7210,7210,7210,0
20231026,191900,5496367940,7210,7210,7210,7210,0
20231026,191800,5496367940,7210,7210,7210,7210,0
20231026,191700,5496367940,7210,7210,7210,7210,0
20231026,191600,5496367940,7210,7210,7210,7210,6982
20231026,191500,5496367940,7210,7210,7210,7210,0
20231026,191400,5496367940,7210,7210,7210,7210,0
20231026,191300,5496367940,7210,7210,7210,7210,0
20231026,191200,5496367940,7210,7210,7210,7210,0
20231026,191100,5496367940,7210,7210,7210,7210,0
20231026,191000,5496367940,7210,7210,7210,7210,0
20231026,190900,5496367940,7210,7210,7210,7210,0
20231026,190800,5496367940,7210,7210,7210,7210,0
20231026,190700,5496367940,7210,7210,7210,7210,0
20231026,190600,5496367940,7210,7210,7210,7210,0
20231026,190500,5496367940,7210,7210,7210,7210,0
20231026,190400,5496367940,7210,7210,7210,7210,0
20231026,190300,5496367940,7210,7210,7210,7210,0
20231026,190200,5496367940,7210,7210,7210,7210,0
20231026,190100,5496367940,7210,7210,7210,7210,0
20231026,190000,5496367940,7210,7210,7210,7210,0
20231026,185900,5496367940,7210,7210,7210,7210,0
20231026,185800,5496367940,7210,7210,7210,7210,0
20231026,185700,5496367940,7210,7210,7210,7210,0
20231026,185600,5496367940,7210,7210,7210,7210,0
20231026,185500,5496367940,7210,7210,7210,7210,0
20231026,185400,5496367940,7210,7210,7210,7210,0
20231026,185300,5496367940,7210,7210,7210,7210,0
20231026,185200,5496367940,7210,7210,7210,7210,0
20231026,185100,5496367940,7210,7210,7210,7210,0
20231026,185000,5496367940,7210,7210,7210,7210,0
20231026,184900,5496367940,7210,7210,7210,7210,0
20231026,184800,5496367940,7210,7210,7210,7210,0
20231026,184700,5496367940,7210,7210,7210,7210,0
20231026,184600,5496367940,7210,7210,7210,7210,6982
20231026,184500,5496367940,7210,7210,7210,7210,0
20231026,184400,5496367940,7210,7210,7210,7210,0
20231026,184300,5496367940,7210,7210,7210,7210,0
20231026,184200,5496367940,7210,7210,7210,7210,0
20231026,184100,5496367940,7210,7210,7210,7210,0
20231026,184000,5496367940,7210,7210,7210,7210,0
20231026,183900,5496367940,7210,7210,7210,7210,0
20231026,183800,5496367940,7210,7210,7210,7210,0
20231026,183700,5496367940,7210,7210,7210,7210,0
20231026,183600,5496367940,7210,7210,7210,7210,0
20231026,183500,5496367940,7210,7210,7210,7210,0
20231026,183400,5496367940,7210,7210,7210,7210,0
20231026,183300,5496367940,7210,7210,7210,7210,0
20231026,183200,5496367940,7210,7210,7210,7210,0
20231026,183100,5496367940,7210,7210,7210,7210,0
20231026,183000,5496367940,7210,7210,7210,7210,0
20231026,182900,5496367940,7210,7210,7210,7210,0
20231026,182800,5496367940,7210,7210,7210,7210,0
20231026,182700,5496367940,7210,7210,7210,7210,0
20231026,182600,5496367940,7210,7210,7210,7210,0
20231026,182500,5496367940,7210,7210,7210,7210,0
20231026,182400,5496367940,7210,7210,7210,7210,0
20231026,182300,5496367940,7210,7210,7210,7210,0
20231026,182200,5496367940,7210,7210,7210,7210,0
20231026,182100,5496367940,7210,7210,7210,7210,0
20231026,182000,5496367940,7210,7210,7210,7210,0
20231026,181900,5496367940,7210,7210,7210,7210,0
20231026,181800,5496367940,7210,7210,7210,7210,0
20231026,181700,5496367940,7210,7210,7210,7210,0
20231026,181600,5496367940,7210,7210,7210,7210,6982
20231026,181500,5496367940,7210,7210,7210,7210,0
20231026,181400,5496367940,7210,7210,7210,7210,0
20231026,181300,5496367940,7210,7210,7210,7210,0
20231026,181200,5496367940,7210,7210,7210,7210,0
20231026,181100,5496367940,7210,7210,7210,7210,0
20231026,181000,5496367940,7210,7210,7210,7210,0
20231026,180900,5496367940,7210,7210,7210,7210,0
20231026,180800,5496367940,7210,7210,7210,7210,0
20231026,180700,5496367940,7210,7210,7210,7210,0
20231026,180600,5496367940,7210,7210,7210,7210,0
20231026,180500,5496367940,7210,7210,7210,7210,0
20231026,180400,5496367940,7210,7210,7210,7210,0
20231026,180300,5496367940,7210,7210,7210,7210,0
20231026,180200,5496367940,7210,7210,7210,7210,0
20231026,180100,5496367940,7210,7210,7210,7210,0
20231026,180000,5496367940,7210,7210,7210,7210,0
20231026,175900,5496367940,7210,7210,7210,7210,0
20231026,175800,5496367940,7210,7210,7210,7210,0
20231026,175700,5496367940,7210,7210,7210,7210,0
20231026,175600,5496367940,7210,7210,7210,7210,0
20231026,175500,5496367940,7210,7210,7210,7210,0
20231026,175400,5496367940,7210,7210,7210,7210,0
20231026,175300,5496367940,7210,7210,7210,7210,0
20231026,175200,5496367940,7210,7210,7210,7210,0
20231026,175100,5496367940,7210,7210,7210,7210,0
20231026,175000,5496367940,7210,7210,7210,7210,0
20231026,174900,5496367940,7210,7210,7210,7210,0
20231026,174800,5496367940,7210,7210,7210,7210,0
20231026,174700,5496367940,7210,7210,7210,7210,0
20231026,174600,5496367940,7210,7210,7210,7210,6982
20231026,174500,5496367940,7210,7210,7210,7210,0
20231026,174400,5496367940,7210,7210,7210,7210,0
20231026,174300,5496367940,7210,7210,7210,7210,0
20231026,174200,5496367940,7210,7210,7210,7210,0
20231026,174100,5496367940,7210,7210,7210,7210,0
20231026,174000,5496367940,7210,7210,7210,7210,0
20231026,173900,5496367940,7210,7210,7210,7210,0
20231026,173800,5496367940,7210,7210,7210,7210,0
20231026,173700,5496367940,7210,7210,7210,7210,0
20231026,173600,5496367940,7210,7210,7210,7210,0
20231026,173500,5496367940,7210,7210,7210,7210,0
20231026,173400,5496367940,7210,7210,7210,7210,0
20231026,173300,5496367940,7210,7210,7210,7210,0
20231026,173200,5496367940,7210,7210,7210,7210,0
20231026,173100,5496367940,7210,7210,7210,7210,0
20231026,173000,5496367940,7210,7210,7210,7210,0
20231026,172900,5496367940,7210,7210,7210,7210,0
20231026,172800,5496367940,7210,7210,7210,7210,0
20231026,172700,5496367940,7210,7210,7210,7210,0
20231026,172600,5496367940,7210,7210,7210,7210,0
20231026,172500,5496367940,7210,7210,7210,7210,0
20231026,172400,5496367940,7210,7210,7210,7210,0
20231026,172300,5496367940,7210,7210,7210,7210,0
20231026,172200,5496367940,7210,7210,7210,7210,0
20231026,172100,5496367940,7210,7210,7210,7210,0
20231026,172000,5496367940,7210,7210,7210,7210,0
20231026,171900,5496367940,7210,7210,7210,7210,0
20231026,171800,5496367940,7210,7210,7210,7210,0
20231026,171700,5496367940,7210,7210,7210,7210,0
20231026,171600,5496367940,7210,7210,7210,7210,6982
20231026,171500,5496367940,7210,7210,7210,7210,0
20231026,171400,5496367940,7210,7210,7210,7210,0
20231026,171300,5496367940,7210,7210,7210,7210,0
20231026,171200,5496367940,7210,7210,7210,7210,0
20231026,171100,5496367940,7210,7210,7210,7210,0
20231026,171000,5496367940,7210,7210,7210,7210,0
20231026,170900,5496367940,7210,7210,7210,7210,0
20231026,170800,5496367940,7210,7210,7210,7210,0
20231026,170700,5496367940,7210,7210,7210,7210,0
20231026,170600,5496367940,7210,7210,7210,7210,0
20231026,170500,5496367940,7210,7210,7210,7210,0
20231026,170400,5496367940,7210,7210,7210,7210,0
20231026,170300,5496367940,7210,7210,7210,7210,0
20231026,170200,5496367940,7210,7210,7210,7210,0
20231026,170100,5496367940,7210,7210,7210,7210,0
20231026,170000,5496367940,7210,7210,7210,7210,0
20231026,165900,5496367940,7210,7210,7210,7210,0
20231026,165800,5496367940,7210,7210,7210,7210,0
20231026,165700,5496367940,7210,7210,7210,7210,0
20231026,165600,5496367940,7210,7210,7210,7210,0
20231026,165500,5496367940,7210,7210,7210,7210,0
20231026,165400,5496367940,7210,7210,7210,7210,0
20231026,165300,5496367940,7210,7210,7210,7210,0
20231026,165200,5496367940,7210,7210,7210,7210,0
20231026,165100,5496367940,7210,7210,7210,7210,0
20231026,165000,5496367940,7210,7210,7210,7210,0
20231026,164900,5496367940,7210,7210,7210,7210,0
20231026,164800,5496367940,7210,7210,7210,7210,0
20231026,164700,5496367940,7210,7210,7210,7210,0
20231026,164600,5496367940,7210,7210,7210,7210,6982
20231026,164500,5496367940,7210,7210,7210,7210,0
20231026,164400,5496367940,7210,7210,7210,7210,0
20231026,164300,5496367940,7210,7210,7210,7210,0
20231026,164200,5496367940,7210,7210,7210,7210,0
20231026,164100,5496367940,7210,7210,7210,7210,0
20231026,164000,5496367940,7210,7210,7210,7210,0
20231026,163900,5496367940,7210,7210,7210,7210,0
20231026,163800,5496367940,7210,7210,7210,7210,0
20231026,163700,5496367940,7210,7210,7210,7210,0
20231026,163600,5496367940,7210,7210,7210,7210,0
20231026,163500,5496367940,7210,7210,7210,7210,0
20231026,163400,5496367940,7210,7210,7210,7210,0
20231026,163300,5496367940,7210,7210,7210,7210,0
20231026,163200,5496367940,7210,7210,7210,7210,0
20231026,163100,5496367940,7210,7210,7210,7210,0
20231026,163000,5496367940,7210,7210,7210,7210,0
20231026,162900,5496367940,7210,7210,7210,7210,0
20231026,162800,5496367940,7210,7210,7210,7210,0
20231026,162700,5496367940,7210,7210,7210,7210,0
20231026,162600,5496367940,7210,7210,7210,7210,0
20231026,162500,5496367940,7210,7210,7210,7210,0
20231026,162400,5496367940,7210,7210,7210,7210,0
20231026,162300,5496367940,7210,7210,7210,7210,0
20231026,162200,5496367940,7210,7210,7210,7210,0
20231026,162100,5496367940,7210,7210,7210,7210,0
20231026,162000,5496367940,7210,7210,7210,7210,0
20231026,161900,5496367940,7210,7210,7210,7210,0
20231026,161800,5496367940,7210,7210,7210,7210,0
20231026,161700,5496367940,7210,7210,7210,7210,0
20231026,161600,5496367940,7210,7210,7210,7210,6982
20231026,161500,5496367940,7210,7210,7210,7210,0
20231026,161400,5496367940,7210,7210,7210,7210,0
20231026,161300,5496367940,7210,7210,7210,7210,0
20231026,161200,5496367940,7210,7210,7210,7210,0
20231026,161100,5496367940,7210,7210,7210,7210,0
20231026,161000,5496367940,7210,7210,7210,7210,0
20231026,160900,5496367940,7210,7210,7210,7210,0
20231026,160800,5496367940,7210,7210,7210,7210,0
20231026,160700,5496367940,7210,7210,7210,7210,0
20231026,160600,5496367940,7210,7210,7210,7210,0
20231026,160500,5496367940,7210,7210,7210,7210,0
20231026,160400,5496367940,7210,7210,7210,7210,0
20231026,160300,5496367940,7210,7210,7210,7210,0
20231026,160200,5496367940,7210,7210,7210,7210,0
20231026,160100,5496367940,7210,7210,7210,7210,0
20231026,160000,5496367940,7210,7210,7210,7210,0
20231026,155900,5496367940,7210,7210,7210,7210,0
20231026,155800,5496367940,7210,7210,7210,7210,0
20231026,155700,5496367940,7210,7210,7210,7210,0
20231026,155600,5496367940,7210,7210,7210,7210,0
20231026,155500,5496367940,7210,7210,7210,7210,0
20231026,155400,5496367940,7210,7210,7210,7210,0
20231026,155300,5496367940,7210,7210,7210,7210,0
20231026,155200,5496367940,7210,7210,7210,7210,0
20231026,155100,5496367940,7210,7210,7210,7210,0
20231026,155000,5496367940,7210,7210,7210,7210,0
20231026,154900,5496367940,7210,7210,7210,7210,0
20231026,154800,5496367940,7210,7210,7210,7210,0
20231026,154700,5496367940,7210,7210,7210,7210,0
20231026,154600,5496367940,7210,7210,7210,7210,6982
20231026,154500,5496367940,7210,7210,7210,7210,0
20231026,154400,5496367940,7210,7210,7210,7210,0
20231026,154300,5496367940,7210,7210,7210,7210,0
20231026,154200,5496367940,7210,7210,7210,7210,0
20231026,154100,5496367940,7210,7210,7210,7210,0
20231026,154000,5496367940,7210,7210,7210,7210,0
20231026,153900,5496367940,7210,7210,7210,7210,0
20231026,153800,5496367940,7210,7210,7210,7210,0
20231026,153700,5496367940,7210,7210,7210,7210,0
20231026,153600,5496367940,7210,7210,7210,7210,0
20231026,153500,5496367940,7210,7210,7210,7210,0
20231026,153400,5496367940,7210,7210,7210,7210,0
20231026,153300,5496367940,7210,7210,7210,7210,0
20231026,153200,5496367940,7210,7210,7210,7210,0
20231026,153100,5496367940,7210,7210,7210,7210,0
20231026,153000,5496367940,7210,7210,7210,7210,6982
20231026,152900,5446027720,7220,7220,7220,7220,0
20231026,152800,5446027720,7220,7220,7220,7220,0
20231026,152700,5446027720,7220,7220,7220,7220,0
20231026,152600,5446027720,7220,7220,7220,7220,0
20231026,152500,5446027720,7220,7220,7220,7220,0
20231026,152400,5446027720,7220,7220,7220,7220,0
20231026,152300,5446027720,7220,7220,7220,7220,0
20231026,152200,5446027720,7220,7220,7220,7220,0
20231026,152100,5446027720,7220,7220,7220,7220,0
20231026,152000,5446027720,7220,7220,7220,7220,0
20231026,151900,5446027720,7220,7240,7240,7220,1221
20231026,151800,5437199200,7240,7260,7260,7230,294
20231026,151700,5435071620,7260,7240,7260,7240,422
20231026,151600,5432010700,7230,7240,7240,7230,553
20231026,151500,5428007650,7240,7230,7250,7230,3694
20231026,151400,5401274120,7220,7210,7230,7210,538
20231026,151300,5397394550,7190,7220,7220,7190,2646
20231026,151200,5378345700,7220,7210,7220,7200,2870
20231026,151100,5357665420,7210,7210,7220,7210,737
20231026,151000,5352351480,7210,7210,7210,7200,489
20231026,150900,5348826290,7210,7210,7210,7200,240
20231026,150800,5347096490,7220,7220,7220,7210,1291
20231026,150700,5337778200,7210,7220,7220,7210,2493
20231026,150600,5319778840,7230,7230,7230,7220,185
20231026,150500,5318442300,7220,7220,7220,7220,0
20231026,150400,5318442300,7220,7230,7230,7220,68
20231026,150300,5317950790,7220,7230,7230,7220,188
20231026,150200,5316591620,7230,7230,7240,7230,1270
20231026,150100,5307409500,7230,7230,7240,7230,1117
20231026,150000,5299333580,7230,7240,7240,7230,557
20231026,145900,5295305410,7240,7240,7240,7230,2186
20231026,145800,5279482220,7230,7230,7240,7220,1405
20231026,145700,5269323070,7240,7240,7250,7240,162
20231026,145600,5268150180,7250,7240,7250,7230,223
20231026,145500,5266535710,7240,7240,7240,7240,486
20231026,145400,5263017070,7250,7240,7250,7240,2219
20231026,145300,5246951440,7250,7240,7250,7230,1110
20231026,145200,5238912320,7240,7250,7250,7240,175
20231026,145100,5237644620,7240,7230,7250,7230,751
20231026,145000,5232208450,7230,7230,7240,7230,687
20231026,144900,5227241420,7230,7230,7230,7220,88
20231026,144800,5226605980,7220,7220,7230,7220,246
20231026,144700,5224829760,7230,7230,7230,7230,1
20231026,144600,5224822530,7210,7230,7230,7210,58
20231026,144500,5224403360,7240,7240,7240,7200,1840
20231026,144400,5211124790,7240,7240,7240,7240,1
20231026,144300,5211117550,7230,7220,7230,7220,37
20231026,144200,5210850060,7220,7230,7230,7220,241
20231026,144100,5209109860,7230,7240,7240,7230,230
20231026,144000,5207445560,7250,7230,7250,7230,15
20231026,143900,5207336980,7240,7210,7240,7200,3323
20231026,143800,5183325940,7210,7200,7220,7180,5266
20231026,143700,5145476850,7200,7210,7220,7190,1750
20231026,143600,5132880300,7210,7180,7210,7180,1576
20231026,143500,5121529690,7180,7190,7210,7180,333
20231026,143400,5119136960,7200,7170,7200,7170,2414
20231026,143300,5101800880,7170,7180,7190,7170,349
20231026,143200,5099296770,7170,7180,7180,7170,2500
20231026,143100,5081366120,7180,7180,7180,7170,908
20231026,143000,5074846840,7180,7180,7180,7170,222
20231026,142900,5073252910,7180,7180,7190,7170,1060
20231026,142800,5065641210,7180,7170,7180,7170,1501
20231026,142700,5054866460,7180,7190,7190,7170,5705
20231026,142600,5013907240,7180,7200,7210,7180,918
20231026,142500,5007308040,7180,7200,7200,7180,1782
20231026,142400,4994485070,7200,7200,7210,7190,1074
20231026,142300,4986752790,7200,7200,7200,7200,28
20231026,142200,4986551190,7200,7200,7200,7200,288
20231026,142100,4984477590,7190,7200,7200,7190,907
20231026,142000,4977956210,7190,7210,7220,7190,9748
20231026,141900,4907703530,7210,7210,7220,7210,1127
20231026,141800,4899577770,7210,7220,7220,7210,3128
20231026,141700,4876998570,7220,7220,7240,7220,1334
20231026,141600,4867354890,7220,7230,7230,7220,385
20231026,141500,4864571940,7220,7230,7240,7220,1509
20231026,141400,4853664270,7240,7240,7240,7230,892
20231026,141300,4847214850,7240,7240,7240,7230,112
20231026,141200,4846404470,7240,7240,7240,7230,225
20231026,141100,4844775620,7240,7240,7240,7240,124
20231026,141000,4843877860,7240,7240,7240,7240,23
20231026,140900,4843711340,7240,7240,7240,7240,39
20231026,140800,4843428980,7240,7240,7260,7230,345
20231026,140700,4840931650,7240,7250,7260,7240,143
20231026,140600,4839894630,7250,7220,7250,7220,821
20231026,140500,4833948170,7230,7230,7230,7230,51
20231026,140400,4833579440,7220,7220,7230,7220,313
20231026,140300,4831319470,7220,7220,7230,7220,1278
20231026,140200,4822089690,7210,7210,7210,7210,333
20231026,140100,4819688760,7210,7220,7220,7210,423
20231026,140000,4816634760,7220,7220,7220,7210,310
20231026,135900,4814397210,7220,7220,7220,7210,55
20231026,135800,4814000120,7220,7210,7220,7210,160
20231026,135700,4812846510,7210,7220,7220,7210,456
20231026,135600,4809558650,7220,7210,7220,7200,1604
20231026,135500,4798005740,7210,7230,7230,7210,185
20231026,135400,4796671820,7210,7210,7230,7210,125
20231026,135300,4795770330,7210,7210,7230,7210,2546
20231026,135200,4777393800,7210,7210,7210,7210,622
20231026,135100,4772909180,7220,7210,7220,7210,457
20231026,135000,4769609710,7220,7220,7220,7220,51
20231026,134900,4769241490,7210,7210,7210,7210,351
20231026,134800,4766710780,7210,7210,7210,7210,254
20231026,134700,4764879440,7210,7220,7220,7200,4171
20231026,134600,4734821270,7220,7220,7220,7210,986
20231026,134500,4727703850,7220,7220,7220,7220,178
20231026,134400,4726418690,7220,7220,7220,7220,103
20231026,134300,4725675030,7220,7220,7230,7210,3095
20231026,134200,4703354580,7230,7220,7230,7220,811
20231026,134100,4697499060,7230,7230,7230,7230,0
20231026,134000,4697499060,7230,7230,7230,7230,65
20231026,133900,4697029110,7220,7220,7220,7220,1560
20231026,133800,4685765910,7230,7230,7230,7230,104
20231026,133700,4685013990,7220,7220,7220,7220,40
20231026,133600,4684725190,7220,7230,7230,7220,244
20231026,133500,4682963500,7220,7240,7240,7220,1042
20231026,133400,4675435080,7240,7220,7240,7220,96
20231026,133300,4674741840,7210,7210,7210,7210,648
20231026,133200,4670069760,7230,7200,7230,7200,1202
20231026,133100,4661402230,7210,7200,7210,7200,221
20231026,133000,4659810970,7200,7210,7210,7200,133
20231026,132900,4658853320,7200,7200,7200,7200,1276
20231026,132800,4649666120,7200,7220,7230,7200,2743
20231026,132700,4629895880,7210,7220,7220,7210,3852
20231026,132600,4602117640,7220,7220,7220,7220,3085
20231026,132500,4579843940,7230,7240,7240,7230,188
20231026,132400,4578484690,7230,7250,7250,7230,3761
20231026,132300,4551292100,7240,7250,7250,7240,1256
20231026,132200,4542197550,7250,7240,7250,7240,303
20231026,132100,4540003810,7250,7250,7250,7240,390
20231026,132000,4537179130,7250,7250,7250,7250,542
20231026,131900,4533249630,7240,7250,7250,7240,417
20231026,131800,4530229980,7250,7250,7250,7250,138
20231026,131700,4529229480,7250,7250,7250,7250,30
20231026,131600,4529011980,7250,7260,7260,7250,2120
20231026,131500,4513641780,7250,7250,7250,7250,1008
20231026,131400,4506333780,7260,7260,7260,7260,104
20231026,131300,4505578740,7260,7260,7260,7260,53
20231026,131200,4505193960,7260,7260,7260,7250,553
20231026,131100,4501180110,7260,7260,7260,7260,161
20231026,131000,4500011250,7260,7260,7260,7260,925
20231026,130900,4493295750,7260,7260,7260,7250,665
20231026,130800,4488474180,7260,7260,7260,7260,15
20231026,130700,4488365280,7260,7260,7260,7250,52
20231026,130600,4487988260,7250,7250,7260,7250,1704
20231026,130500,4475631100,7260,7260,7260,7260,36
20231026,130400,4475369740,7260,7260,7270,7260,710
20231026,130300,4470214840,7260,7270,7270,7260,244
20231026,130200,4468441970,7270,7280,7280,7270,24
20231026,130100,4468267460,7280,7280,7280,7280,0
20231026,130000,4468267460,7280,7260,7280,7260,123
20231026,125900,4467372180,7260,7250,7260,7250,113
20231026,125800,4466552710,7250,7280,7280,7250,1053
20231026,125700,4458901870,7280,7300,7300,7280,7665
20231026,125600,4403026550,7300,7300,7300,7290,3918
20231026,125500,4374427600,7310,7300,7310,7300,71
20231026,125400,4373909050,7300,7300,7300,7300,492
20231026,125300,4370317450,7300,7300,7310,7300,653
20231026,125200,4365550540,7300,7290,7300,7290,653
20231026,125100,4360784850,7290,7290,7290,7290,0
20231026,125000,4360784850,7290,7290,7300,7290,105
20231026,124900,4360019390,7290,7290,7290,7290,167
20231026,124800,4358801960,7290,7290,7290,7290,200
20231026,124700,4357343960,7280,7270,7280,7270,112
20231026,124600,4356528700,7280,7280,7280,7280,102
20231026,124500,4355786140,7280,7280,7280,7280,16
20231026,124400,4355669660,7270,7290,7300,7270,2611
20231026,124300,4336637930,7290,7300,7300,7290,898
20231026,124200,4330084780,7310,7310,7310,7300,272
20231026,124100,4328099070,7320,7310,7320,7300,2084
20231026,124000,4312868320,7310,7290,7310,7290,464
20231026,123900,4309481040,7290,7310,7310,7290,87
20231026,123800,4308846700,7310,7300,7310,7290,555
20231026,123700,4304797640,7300,7280,7300,7280,1671
20231026,123600,4292607240,7270,7260,7270,7260,6396
20231026,123500,4246167290,7250,7250,7260,7250,1432
20231026,123400,4235776280,7230,7230,7230,7230,86
20231026,123300,4235154500,7230,7250,7250,7230,687
20231026,123200,4230182620,7250,7250,7250,7250,218
20231026,123100,4228602120,7240,7230,7240,7230,1235
20231026,123000,4219661060,7230,7230,7230,7210,1137
20231026,122900,4211442770,7240,7230,7240,7230,135
20231026,122800,4210466020,7230,7230,7230,7230,0
20231026,122700,4210466020,7230,7230,7230,7210,769
20231026,122600,4204906190,7230,7230,7230,7230,1900
20231026,122500,4191169190,7200,7220,7220,7200,1579
20231026,122400,4179789120,7210,7240,7240,7210,2767
20231026,122300,4159800530,7240,7250,7250,7240,653
20231026,122200,4155069760,7250,7250,7250,7240,173
20231026,122100,4153816550,7260,7250,7260,7250,464
20231026,122000,4150452490,7250,7260,7260,7240,65
20231026,121900,4149981130,7260,7240,7260,7240,104
20231026,121800,4149227400,7240,7260,7260,7240,22
20231026,121700,4149067890,7270,7250,7270,7250,707
20231026,121600,4143931180,7260,7260,7260,7260,1005
20231026,121500,4136634880,7260,7240,7260,7240,1037
20231026,121400,4129113640,7240,7240,7240,7240,324
20231026,121300,4126767880,7240,7240,7240,7230,1380
20231026,121200,4116781680,7240,7260,7260,7240,101
20231026,121100,4116050240,7260,7250,7260,7240,497
20231026,121000,4112451520,7250,7240,7250,7240,208
20231026,120900,4110945590,7240,7240,7240,7240,314
20231026,120800,4108672230,7240,7240,7240,7240,48
20231026,120700,4108324710,7240,7240,7240,7240,141
20231026,120600,4107303870,7240,7240,7240,7230,770
20231026,120500,4101729170,7240,7240,7240,7240,2
20231026,120400,4101714690,7220,7240,7250,7220,203
20231026,120300,4100248960,7220,7230,7250,7190,3342
20231026,120200,4076095070,7240,7230,7250,7230,1373
20231026,120100,4066164880,7230,7230,7230,7230,239
20231026,120000,4064436910,7180,7210,7220,7180,2373
20231026,115900,4047368800,7210,7250,7250,7210,151
20231026,115800,4046277730,7250,7240,7250,7200,6176
20231026,115700,4001737580,7240,7270,7270,7240,3763
20231026,115600,3974445390,7280,7270,7280,7270,122
20231026,115500,3973558230,7270,7270,7280,7260,621
20231026,115400,3969046060,7270,7280,7300,7270,502
20231026,115300,3965390970,7300,7270,7300,7270,365
20231026,115200,3962733800,7280,7290,7300,7280,1326
20231026,115100,3953072630,7270,7270,7280,7270,198
20231026,115000,3951632170,7280,7270,7280,7270,2490
20231026,114900,3933517600,7260,7270,7270,7260,240
20231026,114800,3931772880,7260,7270,7270,7260,308
20231026,114700,3929535990,7260,7260,7260,7250,483
20231026,114600,3926029610,7260,7250,7260,7250,2085
20231026,114500,3910911670,7250,7220,7250,7220,141
20231026,114400,3909889450,7220,7240,7250,7220,346
20231026,114300,3907383150,7260,7250,7260,7250,566
20231026,114200,3903279550,7220,7220,7240,7220,2421
20231026,114100,3885779560,7220,7200,7230,7190,1290
20231026,114000,3876480410,7190,7230,7230,7180,5010
20231026,113900,3840432920,7250,7240,7250,7240,1764
20231026,113800,3827659760,7220,7260,7270,7170,32046
20231026,113700,3596627930,7270,7280,7280,7270,1178
20231026,113600,3588063820,7280,7260,7280,7260,2624
20231026,113500,3569013040,7280,7270,7280,7270,531
20231026,113400,3565152360,7270,7280,7280,7260,1399
20231026,113300,3554981720,7250,7280,7280,7250,6718
20231026,113200,3506153060,7270,7290,7290,7270,51
20231026,113100,3505781870,7290,7270,7300,7250,4971
20231026,113000,3469695440,7270,7270,7300,7260,1000
20231026,112900,3462427290,7270,7280,7290,7260,6358
20231026,112800,3416195510,7290,7290,7290,7280,2786
20231026,112700,3395890590,7320,7300,7320,7300,278
20231026,112600,3393856230,7320,7290,7320,7280,1882
20231026,112500,3380149130,7280,7320,7320,7280,1820
20231026,112400,3366881370,7320,7320,7320,7320,400
20231026,112300,3363953370,7280,7320,7320,7280,298
20231026,112200,3361778010,7320,7300,7320,7270,2971
20231026,112100,3340144640,7300,7310,7310,7290,452
20231026,112000,3336848050,7310,7300,7330,7290,306
20231026,111900,3334606980,7300,7300,7340,7290,1027
20231026,111800,3327112120,7310,7340,7340,7310,783
20231026,111700,3321370720,7340,7340,7340,7340,100
20231026,111600,3320636720,7340,7330,7340,7330,785
20231026,111500,3314880880,7300,7320,7330,7300,424
20231026,111400,3311773610,7320,7290,7320,7280,3162
20231026,111300,3288736260,7290,7290,7290,7290,996
20231026,111200,3281475420,7290,7310,7310,7290,6054
20231026,111100,3237297030,7310,7290,7310,7290,2116
20231026,111000,3221871170,7290,7340,7350,7290,27332
20231026,110900,3022038770,7350,7340,7350,7340,735
20231026,110800,3016643550,7340,7350,7350,7340,197
20231026,110700,3015196400,7350,7350,7350,7340,18
20231026,110600,3015064210,7350,7360,7360,7350,35
20231026,110500,3014806950,7360,7360,7360,7360,301
20231026,110400,3012591590,7360,7340,7360,7320,2048
20231026,110300,2997577510,7340,7360,7370,7340,445
20231026,110200,2994308310,7370,7370,7370,7370,1337
20231026,110100,2984454620,7330,7350,7350,7330,1621
20231026,110000,2972561400,7340,7350,7350,7340,520
20231026,105900,2968740700,7350,7360,7360,7330,14502
20231026,105800,2862157060,7370,7380,7380,7370,2504
20231026,105700,2843695690,7390,7380,7390,7380,2240
20231026,105600,2827144390,7380,7400,7400,7380,2662
20231026,105500,2807472240,7400,7400,7400,7400,788
20231026,105400,2801641040,7390,7390,7430,7380,805
20231026,105300,2795692420,7390,7400,7400,7380,5656
20231026,105200,2753900190,7410,7430,7430,7400,2759
20231026,105100,2733446810,7430,7450,7450,7430,843
20231026,105000,2727176670,7450,7470,7470,7450,2155
20231026,104900,2711106640,7470,7470,7470,7470,71
20231026,104800,2710576270,7470,7470,7480,7470,247
20231026,104700,2708731070,7470,7490,7490,7470,716
20231026,104600,2703375410,7490,7500,7520,7490,1981
20231026,104500,2688522320,7510,7500,7510,7490,201
20231026,104400,2687015230,7500,7500,7500,7500,220
20231026,104300,2685365230,7500,7500,7500,7500,5
20231026,104200,2685327730,7500,7520,7520,7500,162
20231026,104100,2684111900,7520,7500,7520,7490,1932
20231026,104000,2669593310,7500,7500,7500,7490,412
20231026,103900,2666504410,7480,7480,7480,7480,60
20231026,103800,2666055610,7480,7500,7500,7480,187
20231026,103700,2664653330,7490,7500,7510,7490,2338
20231026,103600,2647134370,7510,7490,7510,7480,1075
20231026,103500,2639078030,7490,7490,7490,7490,212
20231026,103400,2637490150,7490,7490,7490,7490,193
20231026,103300,2636044580,7490,7460,7490,7460,817
20231026,103200,2629936810,7460,7460,7470,7460,590
20231026,103100,2625534300,7460,7460,7460,7460,891
20231026,103000,2618887440,7460,7470,7470,7460,670
20231026,102900,2613889180,7460,7480,7480,7460,1894
20231026,102800,2599748130,7480,7480,7480,7480,10
20231026,102700,2599673330,7490,7480,7490,7480,911
20231026,102600,2592850790,7490,7480,7490,7480,3121
20231026,102500,2569505690,7480,7480,7490,7480,1329
20231026,102400,2559564730,7480,7470,7480,7470,285
20231026,102300,2557434430,7480,7490,7500,7470,2270
20231026,102200,2540439530,7490,7470,7490,7470,679
20231026,102100,2535361410,7470,7470,7470,7470,1342
20231026,102000,2525336670,7460,7440,7460,7440,1316
20231026,101900,2515531030,7440,7420,7440,7420,256
20231026,101800,2513628610,7420,7440,7440,7420,131
20231026,101700,2512654590,7440,7440,7440,7440,1673
20231026,101600,2500207470,7440,7410,7440,7410,291
20231026,101500,2498043030,7410,7410,7410,7410,0
20231026,101400,2498043030,7410,7410,7430,7410,620
20231026,101300,2493446830,7390,7380,7390,7380,496
20231026,101200,2489781610,7380,7440,7440,7370,13962
20231026,101100,2386558630,7440,7440,7440,7440,471
20231026,101000,2383054390,7440,7470,7470,7440,10466
20231026,100900,2305020290,7460,7460,7470,7460,334
20231026,100800,2302525330,7470,7460,7470,7460,508
20231026,100700,2298733460,7450,7450,7450,7450,346
20231026,100600,2296155760,7450,7440,7450,7440,391
20231026,100500,2293244380,7440,7450,7450,7440,49
20231026,100400,2292879570,7450,7440,7450,7440,1470
20231026,100300,2281932100,7450,7440,7450,7440,8
20231026,100200,2281872540,7440,7440,7440,7440,841
20231026,100100,2275615500,7410,7400,7440,7390,1542
20231026,100000,2264168260,7400,7400,7400,7390,187
20231026,095900,2262784610,7390,7390,7390,7390,1160
20231026,095800,2254212210,7390,7400,7400,7390,521
20231026,095700,2250361910,7390,7400,7400,7390,400
20231026,095600,2247403830,7390,7380,7390,7380,682
20231026,095500,2242366590,7390,7370,7390,7370,2211
20231026,095400,2226065180,7370,7400,7400,7370,26113
20231026,095300,2033375620,7400,7430,7430,7400,10142
20231026,095200,1958324070,7430,7400,7430,7400,2474
20231026,095100,1939996990,7400,7410,7420,7400,3598
20231026,095000,1913333580,7410,7400,7420,7400,438
20231026,094900,1910088160,7410,7390,7410,7390,2116
20231026,094800,1894420600,7390,7390,7390,7390,1961
20231026,094700,1879928810,7400,7410,7410,7400,1736
20231026,094600,1867082210,7410,7430,7430,7410,2374
20231026,094500,1849477000,7430,7430,7450,7430,549
20231026,094400,1845396230,7450,7430,7450,7420,1579
20231026,094300,1833664070,7420,7450,7450,7420,1828
20231026,094200,1820068310,7460,7480,7480,7460,429
20231026,094100,1816865040,7460,7460,7480,7450,2059
20231026,094000,1801476380,7440,7430,7450,7430,3211
20231026,093900,1777587300,7430,7420,7430,7420,219
20231026,093800,1775960530,7420,7410,7420,7400,1094
20231026,093700,1767860030,7390,7390,7420,7390,3579
20231026,093600,1741385620,7390,7390,7390,7390,384
20231026,093500,1738547860,7380,7410,7420,7380,8579
20231026,093400,1675065480,7410,7430,7430,7400,4723
20231026,093300,1640034320,7440,7440,7440,7420,18
20231026,093200,1639900440,7440,7470,7470,7430,6019
20231026,093100,1595133180,7470,7450,7470,7450,2029
20231026,093000,1580017110,7450,7450,7450,7450,2138
20231026,092900,1564089010,7450,7460,7480,7450,382
20231026,092800,1561240060,7460,7460,7470,7450,2296
20231026,092700,1544119540,7470,7460,7470,7450,1166
20231026,092600,1535419720,7460,7450,7460,7450,739
20231026,092500,1529908900,7440,7480,7480,7440,6337
20231026,092400,1482645070,7480,7470,7490,7470,1756
20231026,092300,1469511480,7470,7430,7470,7430,963
20231026,092200,1462329110,7430,7430,7430,7420,2049
20231026,092100,1447115060,7430,7450,7470,7420,25873
20231026,092000,1254835640,7450,7480,7480,7440,2810
20231026,091900,1233883750,7440,7450,7500,7440,20646
20231026,091800,1080225880,7500,7490,7550,7450,8338
20231026,091700,1017953640,7480,7500,7500,7450,3458
20231026,091600,992086790,7500,7510,7550,7500,2492
20231026,091500,973353960,7510,7490,7510,7490,5699
20231026,091400,930612400,7500,7530,7550,7500,4580
20231026,091300,896255650,7560,7450,7560,7450,9031
20231026,091200,828628910,7450,7460,7490,7450,536
20231026,091100,824629670,7450,7480,7480,7450,1947
20231026,091000,810105000,7480,7430,7490,7430,7818
20231026,090900,751941670,7420,7460,7500,7420,627
20231026,090800,747272710,7390,7430,7430,7390,8806
20231026,090700,681939360,7390,7390,7390,7370,8181
20231026,090600,621515440,7390,7410,7460,7390,4513
20231026,090500,588102370,7400,7450,7460,7400,10284
20231026,090400,511585840,7450,7440,7470,7420,19615
20231026,090300,365466060,7440,7510,7510,7410,10761
20231026,090200,285346290,7430,7410,7510,7330,10746
20231026,090100,205917220,7400,7460,7460,7330,6551
20231026,090000,157588430,7440,7650,7650,7320,18915